[{"ts": 1775030160000, "open": 0.02045, "high": 0.02048, "low": 0.02043, "close": 0.02048, "volume": 33064.0, "quote_volume": 676.203944, "trades": 20, "taker_buy_quote": 408.720825}, {"ts": 1775030220000, "open": 0.02048, "high": 0.0205, "low": 0.02046, "close": 0.0205, "volume": 17390.5, "quote_volume": 356.146096, "trades": 13, "taker_buy_quote": 203.997939}, {"ts": 1775030280000, "open": 0.02046, "high": 0.02046, "low": 0.02032, "close": 0.02034, "volume": 295808.1, "quote_volume": 6020.790229, "trades": 60, "taker_buy_quote": 4150.269576}, {"ts": 1775030340000, "open": 0.02036, "high": 0.02036, "low": 0.02034, "close": 0.02036, "volume": 19875.4, "quote_volume": 404.482446, "trades": 9, "taker_buy_quote": 351.456164}, {"ts": 1775030400000, "open": 0.02036, "high": 0.02043, "low": 0.02036, "close": 0.02043, "volume": 30557.4, "quote_volume": 623.259907, "trades": 23, "taker_buy_quote": 279.145007}, {"ts": 1775030460000, "open": 0.02044, "high": 0.02046, "low": 0.02038, "close": 0.02038, "volume": 27821.4, "quote_volume": 567.850486, "trades": 23, "taker_buy_quote": 156.365688}, {"ts": 1775030520000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 1506.0, "quote_volume": 30.7224, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775030580000, "open": 0.0204, "high": 0.0204, "low": 0.02035, "close": 0.02038, "volume": 44617.4, "quote_volume": 909.041516, "trades": 28, "taker_buy_quote": 127.024464}, {"ts": 1775030640000, "open": 0.02039, "high": 0.02041, "low": 0.02035, "close": 0.02035, "volume": 23645.4, "quote_volume": 481.958956, "trades": 12, "taker_buy_quote": 98.143597}, {"ts": 1775030700000, "open": 0.02034, "high": 0.02036, "low": 0.02015, "close": 0.02015, "volume": 213794.1, "quote_volume": 4318.023271, "trades": 77, "taker_buy_quote": 443.058822}, {"ts": 1775030760000, "open": 0.0202, "high": 0.0202, "low": 0.02007, "close": 0.02007, "volume": 193355.3, "quote_volume": 3887.53695, "trades": 56, "taker_buy_quote": 2074.889564}, {"ts": 1775030820000, "open": 0.02007, "high": 0.02008, "low": 0.02002, "close": 0.02004, "volume": 109779.6, "quote_volume": 2200.873162, "trades": 77, "taker_buy_quote": 887.784179}, {"ts": 1775030880000, "open": 0.02004, "high": 0.02006, "low": 0.02001, "close": 0.02003, "volume": 66642.9, "quote_volume": 1334.967086, "trades": 58, "taker_buy_quote": 557.783743}, {"ts": 1775030940000, "open": 0.02006, "high": 0.02007, "low": 0.02001, "close": 0.02006, "volume": 124971.6, "quote_volume": 2503.246941, "trades": 76, "taker_buy_quote": 954.938941}, {"ts": 1775031000000, "open": 0.02004, "high": 0.02006, "low": 0.02, "close": 0.02003, "volume": 83594.6, "quote_volume": 1674.132256, "trades": 52, "taker_buy_quote": 565.088044}, {"ts": 1775031060000, "open": 0.02, "high": 0.02003, "low": 0.01997, "close": 0.01997, "volume": 46012.9, "quote_volume": 919.934913, "trades": 22, "taker_buy_quote": 753.572565}, {"ts": 1775031120000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 318.0, "quote_volume": 6.36636, "trades": 1, "taker_buy_quote": 6.36636}, {"ts": 1775031180000, "open": 0.01998, "high": 0.01998, "low": 0.01995, "close": 0.01995, "volume": 31519.7, "quote_volume": 629.101683, "trades": 14, "taker_buy_quote": 169.923224}, {"ts": 1775031240000, "open": 0.01998, "high": 0.02001, "low": 0.01995, "close": 0.01995, "volume": 71433.1, "quote_volume": 1426.096305, "trades": 33, "taker_buy_quote": 826.435971}, {"ts": 1775031300000, "open": 0.01995, "high": 0.02002, "low": 0.01992, "close": 0.01995, "volume": 137796.9, "quote_volume": 2753.299338, "trades": 51, "taker_buy_quote": 1790.088685}, {"ts": 1775031360000, "open": 0.01995, "high": 0.01995, "low": 0.01992, "close": 0.01993, "volume": 36862.1, "quote_volume": 735.09112, "trades": 18, "taker_buy_quote": 94.109388}, {"ts": 1775031420000, "open": 0.01994, "high": 0.01996, "low": 0.01993, "close": 0.01993, "volume": 6462.8, "quote_volume": 128.945641, "trades": 6, "taker_buy_quote": 99.999309}, {"ts": 1775031480000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 4199.7, "quote_volume": 83.7976, "trades": 5, "taker_buy_quote": 83.7976}, {"ts": 1775031540000, "open": 0.01997, "high": 0.02, "low": 0.01994, "close": 0.01994, "volume": 10876.3, "quote_volume": 217.220809, "trades": 13, "taker_buy_quote": 162.003202}, {"ts": 1775031600000, "open": 0.01996, "high": 0.02, "low": 0.01991, "close": 0.01991, "volume": 40521.0, "quote_volume": 809.019633, "trades": 33, "taker_buy_quote": 671.43789}, {"ts": 1775031660000, "open": 0.01991, "high": 0.01995, "low": 0.01988, "close": 0.01995, "volume": 70924.0, "quote_volume": 1413.394125, "trades": 17, "taker_buy_quote": 1055.546684}, {"ts": 1775031720000, "open": 0.01996, "high": 0.01997, "low": 0.01994, "close": 0.01994, "volume": 15767.5, "quote_volume": 314.680255, "trades": 8, "taker_buy_quote": 195.843341}, {"ts": 1775031780000, "open": 0.01995, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 15569.2, "quote_volume": 310.715224, "trades": 9, "taker_buy_quote": 310.715224}, {"ts": 1775031840000, "open": 0.01997, "high": 0.02002, "low": 0.01996, "close": 0.02002, "volume": 42824.7, "quote_volume": 856.161989, "trades": 25, "taker_buy_quote": 708.119404}, {"ts": 1775031900000, "open": 0.01998, "high": 0.02002, "low": 0.01997, "close": 0.02002, "volume": 15467.3, "quote_volume": 309.087221, "trades": 13, "taker_buy_quote": 100.809853}, {"ts": 1775031960000, "open": 0.02003, "high": 0.02008, "low": 0.02003, "close": 0.02008, "volume": 1645.8, "quote_volume": 33.006497, "trades": 6, "taker_buy_quote": 33.006497}, {"ts": 1775032020000, "open": 0.02009, "high": 0.02013, "low": 0.02007, "close": 0.0201, "volume": 43784.7, "quote_volume": 879.513915, "trades": 25, "taker_buy_quote": 236.529912}, {"ts": 1775032080000, "open": 0.02009, "high": 0.02009, "low": 0.02003, "close": 0.02005, "volume": 105986.0, "quote_volume": 2125.430135, "trades": 36, "taker_buy_quote": 37.476167}, {"ts": 1775032140000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 1295.1, "quote_volume": 26.002867, "trades": 3, "taker_buy_quote": 26.002867}, {"ts": 1775032200000, "open": 0.02009, "high": 0.02016, "low": 0.02009, "close": 0.02012, "volume": 57636.9, "quote_volume": 1160.436145, "trades": 28, "taker_buy_quote": 1086.780849}, {"ts": 1775032260000, "open": 0.02013, "high": 0.02015, "low": 0.02013, "close": 0.02015, "volume": 12816.4, "quote_volume": 258.114222, "trades": 6, "taker_buy_quote": 258.114222}, {"ts": 1775032320000, "open": 0.0201, "high": 0.0201, "low": 0.02008, "close": 0.02008, "volume": 5917.1, "quote_volume": 118.872468, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775032380000, "open": 0.0201, "high": 0.02013, "low": 0.02003, "close": 0.02003, "volume": 68182.4, "quote_volume": 1370.680635, "trades": 38, "taker_buy_quote": 582.679388}, {"ts": 1775032440000, "open": 0.02003, "high": 0.02009, "low": 0.02002, "close": 0.02005, "volume": 66509.8, "quote_volume": 1334.747011, "trades": 43, "taker_buy_quote": 492.413678}, {"ts": 1775032500000, "open": 0.02005, "high": 0.0201, "low": 0.02002, "close": 0.02006, "volume": 85937.2, "quote_volume": 1723.520852, "trades": 53, "taker_buy_quote": 579.255264}, {"ts": 1775032560000, "open": 0.02005, "high": 0.02006, "low": 0.02001, "close": 0.02004, "volume": 50039.1, "quote_volume": 1002.680037, "trades": 30, "taker_buy_quote": 255.861718}, {"ts": 1775032620000, "open": 0.02003, "high": 0.02003, "low": 0.02, "close": 0.02, "volume": 21112.7, "quote_volume": 422.598806, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775032680000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.02, "volume": 14837.2, "quote_volume": 296.539712, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775032740000, "open": 0.02, "high": 0.02007, "low": 0.02, "close": 0.02007, "volume": 10138.7, "quote_volume": 203.134059, "trades": 11, "taker_buy_quote": 189.078059}, {"ts": 1775032800000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02005, "volume": 9644.2, "quote_volume": 193.415093, "trades": 4, "taker_buy_quote": 136.449033}, {"ts": 1775032860000, "open": 0.02007, "high": 0.02011, "low": 0.02007, "close": 0.02007, "volume": 96177.9, "quote_volume": 1931.279041, "trades": 23, "taker_buy_quote": 1878.750102}, {"ts": 1775032920000, "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": 1775032980000, "open": 0.02006, "high": 0.0203, "low": 0.02004, "close": 0.0203, "volume": 550468.3, "quote_volume": 11110.060063, "trades": 160, "taker_buy_quote": 10267.820524}, {"ts": 1775033040000, "open": 0.0203, "high": 0.02033, "low": 0.02022, "close": 0.02024, "volume": 246468.1, "quote_volume": 4995.655401, "trades": 116, "taker_buy_quote": 1632.905036}, {"ts": 1775033100000, "open": 0.02023, "high": 0.02023, "low": 0.02022, "close": 0.02022, "volume": 2870.2, "quote_volume": 58.061425, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775033160000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 6234.4, "quote_volume": 126.2466, "trades": 4, "taker_buy_quote": 126.2466}, {"ts": 1775033220000, "open": 0.02021, "high": 0.02031, "low": 0.02021, "close": 0.02031, "volume": 91389.9, "quote_volume": 1852.800599, "trades": 55, "taker_buy_quote": 1608.156563}, {"ts": 1775033280000, "open": 0.02032, "high": 0.02038, "low": 0.02028, "close": 0.02032, "volume": 43141.6, "quote_volume": 877.026231, "trades": 34, "taker_buy_quote": 435.797318}, {"ts": 1775033340000, "open": 0.02033, "high": 0.02041, "low": 0.02033, "close": 0.02037, "volume": 48637.7, "quote_volume": 991.336867, "trades": 21, "taker_buy_quote": 929.208367}, {"ts": 1775033400000, "open": 0.02041, "high": 0.02042, "low": 0.02041, "close": 0.02042, "volume": 13445.0, "quote_volume": 274.490938, "trades": 12, "taker_buy_quote": 142.713334}, {"ts": 1775033460000, "open": 0.02042, "high": 0.02053, "low": 0.02042, "close": 0.02053, "volume": 225037.4, "quote_volume": 4607.719324, "trades": 149, "taker_buy_quote": 2666.126877}, {"ts": 1775033520000, "open": 0.02047, "high": 0.02055, "low": 0.02047, "close": 0.0205, "volume": 56878.0, "quote_volume": 1166.622401, "trades": 36, "taker_buy_quote": 822.153133}, {"ts": 1775033580000, "open": 0.02049, "high": 0.02049, "low": 0.02045, "close": 0.02047, "volume": 57367.8, "quote_volume": 1174.338853, "trades": 16, "taker_buy_quote": 58.159364}, {"ts": 1775033640000, "open": 0.02048, "high": 0.02048, "low": 0.02029, "close": 0.02029, "volume": 142142.3, "quote_volume": 2894.861773, "trades": 61, "taker_buy_quote": 216.963266}, {"ts": 1775033700000, "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": 1775033760000, "open": 0.02035, "high": 0.02035, "low": 0.02029, "close": 0.02029, "volume": 30699.9, "quote_volume": 623.525772, "trades": 19, "taker_buy_quote": 115.608428}, {"ts": 1775033820000, "open": 0.02029, "high": 0.02029, "low": 0.02017, "close": 0.02017, "volume": 209339.3, "quote_volume": 4239.731951, "trades": 47, "taker_buy_quote": 50.98402}, {"ts": 1775033880000, "open": 0.02019, "high": 0.02024, "low": 0.02019, "close": 0.02021, "volume": 19805.6, "quote_volume": 400.266685, "trades": 20, "taker_buy_quote": 311.949695}, {"ts": 1775033940000, "open": 0.02021, "high": 0.02024, "low": 0.02021, "close": 0.02024, "volume": 5711.2, "quote_volume": 115.539308, "trades": 5, "taker_buy_quote": 115.539308}, {"ts": 1775034000000, "open": 0.02023, "high": 0.02029, "low": 0.0202, "close": 0.0202, "volume": 35195.3, "quote_volume": 711.4836, "trades": 19, "taker_buy_quote": 111.127934}, {"ts": 1775034060000, "open": 0.02023, "high": 0.02032, "low": 0.02021, "close": 0.02021, "volume": 108417.8, "quote_volume": 2198.322981, "trades": 46, "taker_buy_quote": 1840.729368}, {"ts": 1775034120000, "open": 0.02021, "high": 0.02021, "low": 0.02017, "close": 0.02017, "volume": 255383.0, "quote_volume": 5158.85615, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775034180000, "open": 0.02016, "high": 0.02016, "low": 0.02009, "close": 0.02014, "volume": 69247.0, "quote_volume": 1393.042316, "trades": 95, "taker_buy_quote": 856.351818}, {"ts": 1775034240000, "open": 0.02014, "high": 0.02014, "low": 0.02011, "close": 0.02011, "volume": 30523.5, "quote_volume": 614.368415, "trades": 19, "taker_buy_quote": 146.985116}, {"ts": 1775034300000, "open": 0.02011, "high": 0.02012, "low": 0.0201, "close": 0.02012, "volume": 19486.1, "quote_volume": 391.865468, "trades": 40, "taker_buy_quote": 380.864013}, {"ts": 1775034360000, "open": 0.02013, "high": 0.02013, "low": 0.02007, "close": 0.02007, "volume": 78185.8, "quote_volume": 1573.020125, "trades": 15, "taker_buy_quote": 102.681553}, {"ts": 1775034420000, "open": 0.02009, "high": 0.02009, "low": 0.02002, "close": 0.02002, "volume": 7971.1, "quote_volume": 159.845072, "trades": 10, "taker_buy_quote": 7.626164}, {"ts": 1775034480000, "open": 0.02002, "high": 0.02003, "low": 0.02001, "close": 0.02003, "volume": 5100.1, "quote_volume": 102.099584, "trades": 6, "taker_buy_quote": 26.629457}, {"ts": 1775034540000, "open": 0.02004, "high": 0.02005, "low": 0.02, "close": 0.02, "volume": 18390.1, "quote_volume": 368.061085, "trades": 11, "taker_buy_quote": 67.96876}, {"ts": 1775034600000, "open": 0.02004, "high": 0.02004, "low": 0.01998, "close": 0.01998, "volume": 17237.6, "quote_volume": 344.707654, "trades": 11, "taker_buy_quote": 56.937648}, {"ts": 1775034660000, "open": 0.02001, "high": 0.02001, "low": 0.01998, "close": 0.01998, "volume": 36389.5, "quote_volume": 727.566161, "trades": 25, "taker_buy_quote": 233.689197}, {"ts": 1775034720000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 153.3, "quote_volume": 3.066, "trades": 1, "taker_buy_quote": 3.066}, {"ts": 1775034780000, "open": 0.02001, "high": 0.02001, "low": 0.01999, "close": 0.01999, "volume": 13876.9, "quote_volume": 277.433141, "trades": 11, "taker_buy_quote": 117.444749}, {"ts": 1775034840000, "open": 0.02, "high": 0.02008, "low": 0.02, "close": 0.02006, "volume": 79408.1, "quote_volume": 1591.459169, "trades": 42, "taker_buy_quote": 1535.459183}, {"ts": 1775034900000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 3368.6, "quote_volume": 67.50147, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775034960000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 2841.2, "quote_volume": 56.994472, "trades": 2, "taker_buy_quote": 56.994472}, {"ts": 1775035020000, "open": 0.02006, "high": 0.02006, "low": 0.02002, "close": 0.02006, "volume": 32522.1, "quote_volume": 651.812032, "trades": 17, "taker_buy_quote": 86.889596}, {"ts": 1775035080000, "open": 0.02006, "high": 0.02009, "low": 0.02006, "close": 0.02009, "volume": 8426.0, "quote_volume": 169.15497, "trades": 13, "taker_buy_quote": 169.15497}, {"ts": 1775035140000, "open": 0.02006, "high": 0.02006, "low": 0.02001, "close": 0.02001, "volume": 19389.4, "quote_volume": 388.410756, "trades": 19, "taker_buy_quote": 95.703224}, {"ts": 1775035200000, "open": 0.02, "high": 0.02, "low": 0.01991, "close": 0.01992, "volume": 158837.7, "quote_volume": 3166.993015, "trades": 51, "taker_buy_quote": 1724.594009}, {"ts": 1775035260000, "open": 0.01992, "high": 0.01995, "low": 0.0199, "close": 0.0199, "volume": 18604.3, "quote_volume": 370.737482, "trades": 17, "taker_buy_quote": 202.904423}, {"ts": 1775035320000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 26474.5, "quote_volume": 526.843179, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775035380000, "open": 0.0199, "high": 0.02, "low": 0.0199, "close": 0.01997, "volume": 100201.7, "quote_volume": 1999.995056, "trades": 54, "taker_buy_quote": 1405.703228}, {"ts": 1775035440000, "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": 1775035500000, "open": 0.01999, "high": 0.02001, "low": 0.01999, "close": 0.02001, "volume": 14445.6, "quote_volume": 288.957049, "trades": 6, "taker_buy_quote": 288.957049}, {"ts": 1775035560000, "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": 1775035620000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 3985.7, "quote_volume": 79.622841, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775035680000, "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": 1775035740000, "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": 1775035800000, "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": 1775035860000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 2238.0, "quote_volume": 44.712485, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775035920000, "open": 0.01997, "high": 0.01998, "low": 0.01995, "close": 0.01995, "volume": 27413.1, "quote_volume": 547.316164, "trades": 20, "taker_buy_quote": 131.349275}, {"ts": 1775035980000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 1324.3, "quote_volume": 26.426969, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775036040000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 10630.9, "quote_volume": 211.980146, "trades": 12, "taker_buy_quote": 118.728742}, {"ts": 1775036100000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1906.4, "quote_volume": 37.994552, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775036160000, "open": 0.01995, "high": 0.01995, "low": 0.01992, "close": 0.01993, "volume": 7815.2, "quote_volume": 155.797742, "trades": 7, "taker_buy_quote": 56.68194}, {"ts": 1775036220000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 300.0, "quote_volume": 5.979, "trades": 1, "taker_buy_quote": 5.979}, {"ts": 1775036280000, "open": 0.01993, "high": 0.01995, "low": 0.01992, "close": 0.01994, "volume": 8949.6, "quote_volume": 178.42185, "trades": 6, "taker_buy_quote": 146.05185}, {"ts": 1775036340000, "open": 0.01995, "high": 0.01998, "low": 0.01995, "close": 0.01996, "volume": 5471.2, "quote_volume": 109.235702, "trades": 8, "taker_buy_quote": 47.024374}, {"ts": 1775036400000, "open": 0.01995, "high": 0.01995, "low": 0.01991, "close": 0.01991, "volume": 3659.2, "quote_volume": 72.913159, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775036460000, "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": 1775036520000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 1588.6, "quote_volume": 31.624026, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775036580000, "open": 0.0199, "high": 0.01995, "low": 0.0199, "close": 0.01995, "volume": 14296.1, "quote_volume": 284.870097, "trades": 12, "taker_buy_quote": 274.920097}, {"ts": 1775036640000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 11669.2, "quote_volume": 232.502297, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775036700000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 451.6, "quote_volume": 9.00942, "trades": 1, "taker_buy_quote": 9.00942}, {"ts": 1775036760000, "open": 0.01992, "high": 0.01996, "low": 0.01992, "close": 0.01994, "volume": 18802.7, "quote_volume": 374.906896, "trades": 10, "taker_buy_quote": 330.6088}, {"ts": 1775036820000, "open": 0.01996, "high": 0.02002, "low": 0.01996, "close": 0.01999, "volume": 47166.8, "quote_volume": 942.77117, "trades": 31, "taker_buy_quote": 904.092519}, {"ts": 1775036880000, "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": 1775036940000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 564.7, "quote_volume": 11.265765, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775037000000, "open": 0.01994, "high": 0.01997, "low": 0.01994, "close": 0.01997, "volume": 5449.4, "quote_volume": 108.757318, "trades": 4, "taker_buy_quote": 64.091718}, {"ts": 1775037060000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 7261.9, "quote_volume": 145.042634, "trades": 5, "taker_buy_quote": 145.042634}, {"ts": 1775037120000, "open": 0.01998, "high": 0.02009, "low": 0.01996, "close": 0.02006, "volume": 244886.4, "quote_volume": 4902.632929, "trades": 115, "taker_buy_quote": 3139.239544}, {"ts": 1775037180000, "open": 0.02004, "high": 0.02004, "low": 0.01995, "close": 0.02, "volume": 48096.9, "quote_volume": 961.619193, "trades": 31, "taker_buy_quote": 200.971588}, {"ts": 1775037240000, "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": 1775037300000, "open": 0.01996, "high": 0.02, "low": 0.01996, "close": 0.02, "volume": 8749.3, "quote_volume": 174.94536, "trades": 8, "taker_buy_quote": 168.843588}, {"ts": 1775037360000, "open": 0.02001, "high": 0.02001, "low": 0.01999, "close": 0.01999, "volume": 550.1, "quote_volume": 11.001997, "trades": 2, "taker_buy_quote": 5.500749}, {"ts": 1775037420000, "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": 1775037480000, "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": 1775037540000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 1267.4, "quote_volume": 25.335326, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775037600000, "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": 1775037660000, "open": 0.02001, "high": 0.02004, "low": 0.02, "close": 0.02001, "volume": 15518.2, "quote_volume": 310.732694, "trades": 12, "taker_buy_quote": 264.559706}, {"ts": 1775037720000, "open": 0.02003, "high": 0.02006, "low": 0.02003, "close": 0.02004, "volume": 15791.6, "quote_volume": 316.519058, "trades": 9, "taker_buy_quote": 316.519058}, {"ts": 1775037780000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 5538.2, "quote_volume": 110.819382, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775037840000, "open": 0.02001, "high": 0.02001, "low": 0.01994, "close": 0.01994, "volume": 47896.6, "quote_volume": 956.792338, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775037900000, "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": 1775037960000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 2940.6, "quote_volume": 58.63457, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775038020000, "open": 0.01994, "high": 0.01994, "low": 0.01989, "close": 0.01992, "volume": 53214.7, "quote_volume": 1060.254167, "trades": 21, "taker_buy_quote": 521.516056}, {"ts": 1775038080000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 661.9, "quote_volume": 13.185048, "trades": 2, "taker_buy_quote": 6.332568}, {"ts": 1775038140000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 4478.8, "quote_volume": 89.225106, "trades": 7, "taker_buy_quote": 32.628402}, {"ts": 1775038200000, "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": 1775038260000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01996, "volume": 827.2, "quote_volume": 16.502637, "trades": 3, "taker_buy_quote": 16.502637}, {"ts": 1775038320000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 550.8, "quote_volume": 11.002229, "trades": 2, "taker_buy_quote": 11.002229}, {"ts": 1775038380000, "open": 0.01999, "high": 0.02001, "low": 0.01997, "close": 0.01999, "volume": 60050.1, "quote_volume": 1200.431608, "trades": 42, "taker_buy_quote": 640.562272}, {"ts": 1775038440000, "open": 0.01999, "high": 0.02, "low": 0.01996, "close": 0.01996, "volume": 75701.2, "quote_volume": 1513.090069, "trades": 55, "taker_buy_quote": 778.680465}, {"ts": 1775038500000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 2841.2, "quote_volume": 56.710352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775038560000, "open": 0.01995, "high": 0.01996, "low": 0.01994, "close": 0.01996, "volume": 14982.4, "quote_volume": 298.852439, "trades": 9, "taker_buy_quote": 133.638806}, {"ts": 1775038620000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 669.0, "quote_volume": 13.33986, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775038680000, "open": 0.01995, "high": 0.01997, "low": 0.01994, "close": 0.01996, "volume": 31150.3, "quote_volume": 621.629721, "trades": 29, "taker_buy_quote": 106.738387}, {"ts": 1775038740000, "open": 0.01995, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 3673.1, "quote_volume": 73.291447, "trades": 2, "taker_buy_quote": 13.082347}, {"ts": 1775038800000, "open": 0.01996, "high": 0.01997, "low": 0.01995, "close": 0.01995, "volume": 90373.1, "quote_volume": 1803.631686, "trades": 33, "taker_buy_quote": 440.884369}, {"ts": 1775038860000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 62948.3, "quote_volume": 1256.103399, "trades": 10, "taker_buy_quote": 189.917404}, {"ts": 1775038920000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 1940.6, "quote_volume": 38.734376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775038980000, "open": 0.01995, "high": 0.01998, "low": 0.0199, "close": 0.01998, "volume": 301543.5, "quote_volume": 6015.859254, "trades": 17, "taker_buy_quote": 1381.400078}, {"ts": 1775039040000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 4896.4, "quote_volume": 97.732144, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775039100000, "open": 0.01995, "high": 0.01995, "low": 0.01991, "close": 0.01991, "volume": 11466.3, "quote_volume": 228.543229, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775039160000, "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": 1775039220000, "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": 1775039280000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 392.7, "quote_volume": 7.822584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775039340000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1180.6, "quote_volume": 23.517552, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775039400000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 458.6, "quote_volume": 9.144484, "trades": 1, "taker_buy_quote": 9.144484}, {"ts": 1775039460000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 18089.0, "quote_volume": 360.15199, "trades": 9, "taker_buy_quote": 226.309006}, {"ts": 1775039520000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 12044.7, "quote_volume": 239.68953, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775039580000, "open": 0.01993, "high": 0.01994, "low": 0.01991, "close": 0.01994, "volume": 54949.9, "quote_volume": 1094.20505, "trades": 12, "taker_buy_quote": 734.785467}, {"ts": 1775039640000, "open": 0.01993, "high": 0.01996, "low": 0.01993, "close": 0.01996, "volume": 26757.2, "quote_volume": 533.680289, "trades": 16, "taker_buy_quote": 533.680289}, {"ts": 1775039700000, "open": 0.01995, "high": 0.01998, "low": 0.01995, "close": 0.01998, "volume": 25041.1, "quote_volume": 499.99954, "trades": 10, "taker_buy_quote": 499.99954}, {"ts": 1775039760000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 3116.4, "quote_volume": 62.296836, "trades": 2, "taker_buy_quote": 62.296836}, {"ts": 1775039820000, "open": 0.01998, "high": 0.02001, "low": 0.01998, "close": 0.01998, "volume": 15371.4, "quote_volume": 307.390006, "trades": 8, "taker_buy_quote": 295.07833}, {"ts": 1775039880000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 609.0, "quote_volume": 12.16782, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775039940000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 1945.9, "quote_volume": 38.973629, "trades": 3, "taker_buy_quote": 38.973629}, {"ts": 1775040000000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040060000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040120000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 50275.0, "quote_volume": 1006.0, "trades": 3, "taker_buy_quote": 943.647588}, {"ts": 1775040180000, "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": 1775040240000, "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": 1775040300000, "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": 1775040360000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 679.9, "quote_volume": 13.604799, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775040420000, "open": 0.02002, "high": 0.02005, "low": 0.02002, "close": 0.02002, "volume": 89282.2, "quote_volume": 1788.355996, "trades": 34, "taker_buy_quote": 159.460927}, {"ts": 1775040480000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 274.9, "quote_volume": 5.500749, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775040540000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 2841.2, "quote_volume": 56.852412, "trades": 2, "taker_buy_quote": 56.852412}, {"ts": 1775040600000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 5848.3, "quote_volume": 117.168774, "trades": 4, "taker_buy_quote": 117.168774}, {"ts": 1775040660000, "open": 0.02003, "high": 0.02003, "low": 0.02001, "close": 0.02001, "volume": 5357.2, "quote_volume": 107.267363, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775040720000, "open": 0.02, "high": 0.02, "low": 0.01997, "close": 0.01997, "volume": 38998.3, "quote_volume": 779.570504, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775040780000, "open": 0.01998, "high": 0.01998, "low": 0.01996, "close": 0.01996, "volume": 3720.8, "quote_volume": 74.292758, "trades": 4, "taker_buy_quote": 25.56441}, {"ts": 1775040840000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 4086.7, "quote_volume": 81.475258, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775040900000, "open": 0.01993, "high": 0.01993, "low": 0.01989, "close": 0.01989, "volume": 10724.6, "quote_volume": 213.441753, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775040960000, "open": 0.01989, "high": 0.01989, "low": 0.01986, "close": 0.01988, "volume": 153555.6, "quote_volume": 3050.0439, "trades": 16, "taker_buy_quote": 329.182152}, {"ts": 1775041020000, "open": 0.01988, "high": 0.0199, "low": 0.01988, "close": 0.01989, "volume": 10077.2, "quote_volume": 200.435542, "trades": 9, "taker_buy_quote": 200.435542}, {"ts": 1775041080000, "open": 0.01989, "high": 0.01989, "low": 0.01985, "close": 0.01985, "volume": 9490.0, "quote_volume": 188.736706, "trades": 3, "taker_buy_quote": 177.735051}, {"ts": 1775041140000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 7079.9, "quote_volume": 140.729006, "trades": 4, "taker_buy_quote": 100.543574}, {"ts": 1775041200000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 2841.2, "quote_volume": 56.483056, "trades": 1, "taker_buy_quote": 56.483056}, {"ts": 1775041260000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 10614.3, "quote_volume": 210.746926, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775041320000, "open": 0.01984, "high": 0.01986, "low": 0.01983, "close": 0.01986, "volume": 17839.5, "quote_volume": 353.858595, "trades": 7, "taker_buy_quote": 46.42275}, {"ts": 1775041380000, "open": 0.01985, "high": 0.01988, "low": 0.01985, "close": 0.01988, "volume": 25683.1, "quote_volume": 510.046256, "trades": 6, "taker_buy_quote": 510.046256}, {"ts": 1775041440000, "open": 0.01989, "high": 0.01997, "low": 0.01989, "close": 0.01997, "volume": 27430.0, "quote_volume": 547.065758, "trades": 25, "taker_buy_quote": 391.303906}, {"ts": 1775041500000, "open": 0.01997, "high": 0.01998, "low": 0.01996, "close": 0.01996, "volume": 30263.7, "quote_volume": 604.235012, "trades": 15, "taker_buy_quote": 428.60298}, {"ts": 1775041560000, "open": 0.01995, "high": 0.01995, "low": 0.01988, "close": 0.01988, "volume": 34012.6, "quote_volume": 676.921096, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775041620000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 502.7, "quote_volume": 9.998703, "trades": 1, "taker_buy_quote": 9.998703}, {"ts": 1775041680000, "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": 1775041740000, "open": 0.01988, "high": 0.02, "low": 0.01988, "close": 0.01991, "volume": 155018.3, "quote_volume": 3093.307762, "trades": 50, "taker_buy_quote": 2718.141092}, {"ts": 1775041800000, "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": 1775041860000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 4821.4, "quote_volume": 95.997086, "trades": 6, "taker_buy_quote": 95.997086}, {"ts": 1775041920000, "open": 0.01991, "high": 0.01991, "low": 0.01988, "close": 0.01988, "volume": 11916.0, "quote_volume": 237.06606, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775041980000, "open": 0.01988, "high": 0.01989, "low": 0.01987, "close": 0.01988, "volume": 36508.8, "quote_volume": 725.574707, "trades": 17, "taker_buy_quote": 99.169194}, {"ts": 1775042040000, "open": 0.01988, "high": 0.01991, "low": 0.01985, "close": 0.01985, "volume": 31019.0, "quote_volume": 616.586532, "trades": 23, "taker_buy_quote": 190.174633}, {"ts": 1775042100000, "open": 0.01987, "high": 0.01988, "low": 0.01981, "close": 0.01981, "volume": 44020.9, "quote_volume": 873.477998, "trades": 35, "taker_buy_quote": 69.972764}, {"ts": 1775042160000, "open": 0.01981, "high": 0.01981, "low": 0.01972, "close": 0.01975, "volume": 127794.2, "quote_volume": 2525.576216, "trades": 62, "taker_buy_quote": 287.156329}, {"ts": 1775042220000, "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": 1775042280000, "open": 0.01976, "high": 0.01977, "low": 0.01974, "close": 0.01977, "volume": 6907.8, "quote_volume": 136.491224, "trades": 9, "taker_buy_quote": 74.875986}, {"ts": 1775042340000, "open": 0.01978, "high": 0.01978, "low": 0.01971, "close": 0.01975, "volume": 58123.4, "quote_volume": 1146.644561, "trades": 36, "taker_buy_quote": 119.144885}, {"ts": 1775042400000, "open": 0.01976, "high": 0.01979, "low": 0.01975, "close": 0.01979, "volume": 4644.6, "quote_volume": 91.837183, "trades": 9, "taker_buy_quote": 74.504583}, {"ts": 1775042460000, "open": 0.01976, "high": 0.0198, "low": 0.01976, "close": 0.0198, "volume": 3330.7, "quote_volume": 65.908208, "trades": 4, "taker_buy_quote": 59.899192}, {"ts": 1775042520000, "open": 0.01981, "high": 0.01984, "low": 0.01981, "close": 0.01984, "volume": 2495.9, "quote_volume": 49.483521, "trades": 7, "taker_buy_quote": 49.483521}, {"ts": 1775042580000, "open": 0.01985, "high": 0.01988, "low": 0.01984, "close": 0.01988, "volume": 28693.6, "quote_volume": 569.744605, "trades": 18, "taker_buy_quote": 346.458657}, {"ts": 1775042640000, "open": 0.01986, "high": 0.01986, "low": 0.01979, "close": 0.01984, "volume": 57150.1, "quote_volume": 1132.806848, "trades": 33, "taker_buy_quote": 377.858338}, {"ts": 1775042700000, "open": 0.01983, "high": 0.01984, "low": 0.01982, "close": 0.01983, "volume": 9263.1, "quote_volume": 183.70829, "trades": 10, "taker_buy_quote": 65.526248}, {"ts": 1775042760000, "open": 0.01982, "high": 0.01983, "low": 0.01978, "close": 0.01978, "volume": 36658.0, "quote_volume": 725.571984, "trades": 19, "taker_buy_quote": 217.40802}, {"ts": 1775042820000, "open": 0.01979, "high": 0.0198, "low": 0.01978, "close": 0.01978, "volume": 12564.8, "quote_volume": 248.54192, "trades": 9, "taker_buy_quote": 133.780338}, {"ts": 1775042880000, "open": 0.01979, "high": 0.01982, "low": 0.01979, "close": 0.01982, "volume": 5945.3, "quote_volume": 117.782069, "trades": 7, "taker_buy_quote": 117.782069}, {"ts": 1775042940000, "open": 0.01981, "high": 0.01983, "low": 0.01981, "close": 0.01983, "volume": 51478.9, "quote_volume": 1020.305332, "trades": 5, "taker_buy_quote": 1020.305332}, {"ts": 1775043000000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 5107.3, "quote_volume": 101.101879, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775043060000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 2080.7, "quote_volume": 41.206114, "trades": 3, "taker_buy_quote": 16.351174}, {"ts": 1775043120000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 98.6, "quote_volume": 1.953266, "trades": 1, "taker_buy_quote": 1.953266}, {"ts": 1775043180000, "open": 0.01982, "high": 0.01987, "low": 0.01982, "close": 0.01987, "volume": 2771.6, "quote_volume": 55.011625, "trades": 8, "taker_buy_quote": 55.011625}, {"ts": 1775043240000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 2841.2, "quote_volume": 56.39782, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775043300000, "open": 0.01985, "high": 0.01992, "low": 0.01985, "close": 0.01992, "volume": 14741.6, "quote_volume": 293.444094, "trades": 16, "taker_buy_quote": 293.444094}, {"ts": 1775043360000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.01991, "volume": 1200.2, "quote_volume": 23.894124, "trades": 3, "taker_buy_quote": 23.894124}, {"ts": 1775043420000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 924.0, "quote_volume": 18.39222, "trades": 2, "taker_buy_quote": 18.39222}, {"ts": 1775043480000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1200.2, "quote_volume": 23.907984, "trades": 3, "taker_buy_quote": 23.907984}, {"ts": 1775043540000, "open": 0.01992, "high": 0.01994, "low": 0.01992, "close": 0.01994, "volume": 1013.9, "quote_volume": 20.205166, "trades": 3, "taker_buy_quote": 20.205166}, {"ts": 1775043600000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 1639.3, "quote_volume": 32.668716, "trades": 4, "taker_buy_quote": 27.62298}, {"ts": 1775043660000, "open": 0.01992, "high": 0.01997, "low": 0.01992, "close": 0.01997, "volume": 8617.3, "quote_volume": 171.882724, "trades": 9, "taker_buy_quote": 166.38082}, {"ts": 1775043720000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 1012.8, "quote_volume": 20.232989, "trades": 3, "taker_buy_quote": 20.232989}, {"ts": 1775043780000, "open": 0.01995, "high": 0.01999, "low": 0.01995, "close": 0.01997, "volume": 35120.7, "quote_volume": 701.492995, "trades": 22, "taker_buy_quote": 695.99278}, {"ts": 1775043840000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 15424.5, "quote_volume": 308.18151, "trades": 4, "taker_buy_quote": 308.18151}, {"ts": 1775043900000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 1012.2, "quote_volume": 20.241248, "trades": 3, "taker_buy_quote": 20.241248}, {"ts": 1775043960000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 3098.6, "quote_volume": 61.916988, "trades": 4, "taker_buy_quote": 23.1438}, {"ts": 1775044020000, "open": 0.01997, "high": 0.02, "low": 0.01997, "close": 0.01998, "volume": 19832.0, "quote_volume": 396.394404, "trades": 10, "taker_buy_quote": 128.321936}, {"ts": 1775044080000, "open": 0.01997, "high": 0.01997, "low": 0.01995, "close": 0.01995, "volume": 2877.0, "quote_volume": 57.424918, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775044140000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 924.0, "quote_volume": 18.4338, "trades": 2, "taker_buy_quote": 18.4338}, {"ts": 1775044200000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01998, "volume": 3415.4, "quote_volume": 68.184265, "trades": 5, "taker_buy_quote": 29.449889}, {"ts": 1775044260000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 2790.4, "quote_volume": 55.693627, "trades": 3, "taker_buy_quote": 9.22152}, {"ts": 1775044320000, "open": 0.01998, "high": 0.01999, "low": 0.01997, "close": 0.01997, "volume": 26385.9, "quote_volume": 527.391976, "trades": 5, "taker_buy_quote": 448.672797}, {"ts": 1775044380000, "open": 0.01998, "high": 0.02001, "low": 0.01998, "close": 0.01998, "volume": 16352.3, "quote_volume": 326.935147, "trades": 19, "taker_buy_quote": 30.293437}, {"ts": 1775044440000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 5783.6, "quote_volume": 115.459682, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775044500000, "open": 0.01996, "high": 0.02, "low": 0.01996, "close": 0.01999, "volume": 16848.0, "quote_volume": 336.690836, "trades": 15, "taker_buy_quote": 259.157622}, {"ts": 1775044560000, "open": 0.01998, "high": 0.01999, "low": 0.01994, "close": 0.01994, "volume": 104996.8, "quote_volume": 2097.135601, "trades": 46, "taker_buy_quote": 910.054724}, {"ts": 1775044620000, "open": 0.01994, "high": 0.01997, "low": 0.01994, "close": 0.01997, "volume": 9789.8, "quote_volume": 195.357502, "trades": 10, "taker_buy_quote": 175.383604}, {"ts": 1775044680000, "open": 0.01996, "high": 0.01996, "low": 0.01993, "close": 0.01993, "volume": 6411.7, "quote_volume": 127.943208, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775044740000, "open": 0.01992, "high": 0.01992, "low": 0.01985, "close": 0.01985, "volume": 23325.7, "quote_volume": 463.410647, "trades": 22, "taker_buy_quote": 65.634584}, {"ts": 1775044800000, "open": 0.01984, "high": 0.01984, "low": 0.01981, "close": 0.01983, "volume": 69766.7, "quote_volume": 1382.871037, "trades": 19, "taker_buy_quote": 121.81042}, {"ts": 1775044860000, "open": 0.0198, "high": 0.0198, "low": 0.01971, "close": 0.01976, "volume": 271429.5, "quote_volume": 5360.929443, "trades": 65, "taker_buy_quote": 1383.916745}, {"ts": 1775044920000, "open": 0.01974, "high": 0.01974, "low": 0.0197, "close": 0.01972, "volume": 93538.0, "quote_volume": 1842.88964, "trades": 20, "taker_buy_quote": 106.73134}, {"ts": 1775044980000, "open": 0.0197, "high": 0.01972, "low": 0.01961, "close": 0.01961, "volume": 1025248.5, "quote_volume": 20193.225053, "trades": 63, "taker_buy_quote": 731.381656}, {"ts": 1775045040000, "open": 0.01961, "high": 0.01965, "low": 0.01961, "close": 0.01965, "volume": 30939.8, "quote_volume": 607.254875, "trades": 24, "taker_buy_quote": 345.463376}, {"ts": 1775045100000, "open": 0.01965, "high": 0.01966, "low": 0.01964, "close": 0.01965, "volume": 7725.9, "quote_volume": 151.794103, "trades": 6, "taker_buy_quote": 95.992935}, {"ts": 1775045160000, "open": 0.01964, "high": 0.01967, "low": 0.01963, "close": 0.01967, "volume": 94203.8, "quote_volume": 1849.755154, "trades": 24, "taker_buy_quote": 1488.328706}, {"ts": 1775045220000, "open": 0.01962, "high": 0.01962, "low": 0.01958, "close": 0.01959, "volume": 64681.5, "quote_volume": 1268.339953, "trades": 18, "taker_buy_quote": 26.914701}, {"ts": 1775045280000, "open": 0.01959, "high": 0.0196, "low": 0.01957, "close": 0.01958, "volume": 38403.5, "quote_volume": 752.011803, "trades": 26, "taker_buy_quote": 466.792851}, {"ts": 1775045340000, "open": 0.01958, "high": 0.01961, "low": 0.01958, "close": 0.01958, "volume": 87018.3, "quote_volume": 1706.151353, "trades": 11, "taker_buy_quote": 324.970527}, {"ts": 1775045400000, "open": 0.01959, "high": 0.01959, "low": 0.01957, "close": 0.01957, "volume": 13472.6, "quote_volume": 263.79518, "trades": 16, "taker_buy_quote": 53.821504}, {"ts": 1775045460000, "open": 0.01958, "high": 0.0196, "low": 0.01958, "close": 0.01958, "volume": 28822.8, "quote_volume": 564.526884, "trades": 21, "taker_buy_quote": 381.457758}, {"ts": 1775045520000, "open": 0.01959, "high": 0.0196, "low": 0.01955, "close": 0.0196, "volume": 56477.0, "quote_volume": 1105.406972, "trades": 36, "taker_buy_quote": 427.090478}, {"ts": 1775045580000, "open": 0.0196, "high": 0.01964, "low": 0.0196, "close": 0.01964, "volume": 18821.1, "quote_volume": 369.00938, "trades": 15, "taker_buy_quote": 313.32186}, {"ts": 1775045640000, "open": 0.01965, "high": 0.01969, "low": 0.01965, "close": 0.01969, "volume": 11239.5, "quote_volume": 221.092522, "trades": 8, "taker_buy_quote": 221.092522}, {"ts": 1775045700000, "open": 0.0197, "high": 0.01971, "low": 0.01968, "close": 0.01969, "volume": 26736.2, "quote_volume": 526.795252, "trades": 12, "taker_buy_quote": 93.508922}, {"ts": 1775045760000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.01968, "volume": 69602.1, "quote_volume": 1370.02529, "trades": 9, "taker_buy_quote": 1258.195658}, {"ts": 1775045820000, "open": 0.01968, "high": 0.0197, "low": 0.01964, "close": 0.01965, "volume": 101250.4, "quote_volume": 1990.45532, "trades": 76, "taker_buy_quote": 243.107344}, {"ts": 1775045880000, "open": 0.01963, "high": 0.01965, "low": 0.01963, "close": 0.01965, "volume": 1576.4, "quote_volume": 30.95033, "trades": 3, "taker_buy_quote": 25.450004}, {"ts": 1775045940000, "open": 0.01964, "high": 0.01964, "low": 0.01962, "close": 0.01962, "volume": 5057.6, "quote_volume": 99.301192, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775046000000, "open": 0.01961, "high": 0.01961, "low": 0.0196, "close": 0.0196, "volume": 561.2, "quote_volume": 11.002325, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775046060000, "open": 0.01959, "high": 0.01966, "low": 0.01957, "close": 0.01966, "volume": 76344.8, "quote_volume": 1498.618236, "trades": 33, "taker_buy_quote": 1427.700816}, {"ts": 1775046120000, "open": 0.01966, "high": 0.01968, "low": 0.01963, "close": 0.01966, "volume": 42828.7, "quote_volume": 842.434818, "trades": 19, "taker_buy_quote": 775.575336}, {"ts": 1775046180000, "open": 0.01964, "high": 0.01964, "low": 0.01962, "close": 0.01963, "volume": 48704.6, "quote_volume": 956.481762, "trades": 24, "taker_buy_quote": 665.192136}, {"ts": 1775046240000, "open": 0.01965, "high": 0.01968, "low": 0.01965, "close": 0.01968, "volume": 5368.4, "quote_volume": 105.595489, "trades": 9, "taker_buy_quote": 105.595489}, {"ts": 1775046300000, "open": 0.01967, "high": 0.01967, "low": 0.01966, "close": 0.01966, "volume": 23418.4, "quote_volume": 460.434156, "trades": 12, "taker_buy_quote": 232.566004}, {"ts": 1775046360000, "open": 0.01966, "high": 0.01966, "low": 0.01965, "close": 0.01966, "volume": 22800.0, "quote_volume": 448.12526, "trades": 19, "taker_buy_quote": 368.058468}, {"ts": 1775046420000, "open": 0.01965, "high": 0.01966, "low": 0.01965, "close": 0.01966, "volume": 9402.0, "quote_volume": 184.794488, "trades": 5, "taker_buy_quote": 184.794488}, {"ts": 1775046480000, "open": 0.01965, "high": 0.01966, "low": 0.01965, "close": 0.01966, "volume": 3350.8, "quote_volume": 65.856308, "trades": 4, "taker_buy_quote": 65.856308}, {"ts": 1775046540000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 305.3, "quote_volume": 5.999145, "trades": 1, "taker_buy_quote": 5.999145}, {"ts": 1775046600000, "open": 0.01965, "high": 0.01965, "low": 0.01962, "close": 0.01964, "volume": 54923.7, "quote_volume": 1078.518088, "trades": 46, "taker_buy_quote": 917.204504}, {"ts": 1775046660000, "open": 0.01962, "high": 0.01962, "low": 0.01961, "close": 0.01962, "volume": 8177.2, "quote_volume": 160.416909, "trades": 8, "taker_buy_quote": 40.444668}, {"ts": 1775046720000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 1042.0, "quote_volume": 20.44404, "trades": 1, "taker_buy_quote": 20.44404}, {"ts": 1775046780000, "open": 0.01962, "high": 0.01963, "low": 0.01962, "close": 0.01963, "volume": 2084.0, "quote_volume": 40.8985, "trades": 2, "taker_buy_quote": 40.8985}, {"ts": 1775046840000, "open": 0.01963, "high": 0.01963, "low": 0.01961, "close": 0.01961, "volume": 10780.1, "quote_volume": 211.435839, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775046900000, "open": 0.0196, "high": 0.0196, "low": 0.01958, "close": 0.01958, "volume": 1862.3, "quote_volume": 36.482455, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775046960000, "open": 0.01958, "high": 0.01963, "low": 0.01958, "close": 0.01963, "volume": 30982.4, "quote_volume": 607.408602, "trades": 16, "taker_buy_quote": 607.408602}, {"ts": 1775047020000, "open": 0.0196, "high": 0.01961, "low": 0.01959, "close": 0.01961, "volume": 6191.7, "quote_volume": 121.381594, "trades": 6, "taker_buy_quote": 75.659302}, {"ts": 1775047080000, "open": 0.01962, "high": 0.01963, "low": 0.01962, "close": 0.01962, "volume": 1950.3, "quote_volume": 38.267688, "trades": 4, "taker_buy_quote": 11.001774}, {"ts": 1775047140000, "open": 0.01964, "high": 0.01972, "low": 0.01964, "close": 0.01972, "volume": 21784.7, "quote_volume": 429.008627, "trades": 17, "taker_buy_quote": 390.817619}, {"ts": 1775047200000, "open": 0.01969, "high": 0.01971, "low": 0.01969, "close": 0.0197, "volume": 19587.8, "quote_volume": 385.79163, "trades": 7, "taker_buy_quote": 22.284126}, {"ts": 1775047260000, "open": 0.01971, "high": 0.01971, "low": 0.01969, "close": 0.01969, "volume": 15732.3, "quote_volume": 310.01239, "trades": 11, "taker_buy_quote": 133.795422}, {"ts": 1775047320000, "open": 0.01971, "high": 0.01972, "low": 0.0197, "close": 0.01971, "volume": 12033.2, "quote_volume": 237.170916, "trades": 12, "taker_buy_quote": 97.196812}, {"ts": 1775047380000, "open": 0.01971, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 25172.0, "quote_volume": 496.168532, "trades": 10, "taker_buy_quote": 315.174726}, {"ts": 1775047440000, "open": 0.01973, "high": 0.01992, "low": 0.01973, "close": 0.01989, "volume": 380644.2, "quote_volume": 7561.836025, "trades": 146, "taker_buy_quote": 6418.615349}, {"ts": 1775047500000, "open": 0.0199, "high": 0.01992, "low": 0.01976, "close": 0.01978, "volume": 148305.3, "quote_volume": 2942.809262, "trades": 115, "taker_buy_quote": 1545.761402}, {"ts": 1775047560000, "open": 0.01977, "high": 0.01977, "low": 0.01973, "close": 0.01973, "volume": 7521.4, "quote_volume": 148.639068, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775047620000, "open": 0.01973, "high": 0.01975, "low": 0.01972, "close": 0.01975, "volume": 14171.9, "quote_volume": 279.647904, "trades": 10, "taker_buy_quote": 210.601464}, {"ts": 1775047680000, "open": 0.01973, "high": 0.01973, "low": 0.01969, "close": 0.01972, "volume": 45086.7, "quote_volume": 888.714426, "trades": 34, "taker_buy_quote": 328.867787}, {"ts": 1775047740000, "open": 0.0197, "high": 0.01974, "low": 0.01968, "close": 0.01973, "volume": 57012.1, "quote_volume": 1122.787585, "trades": 27, "taker_buy_quote": 53.998215}, {"ts": 1775047800000, "open": 0.01973, "high": 0.01974, "low": 0.0197, "close": 0.0197, "volume": 65592.0, "quote_volume": 1293.604519, "trades": 35, "taker_buy_quote": 611.320712}, {"ts": 1775047860000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 5709.3, "quote_volume": 112.590184, "trades": 5, "taker_buy_quote": 5.500724}, {"ts": 1775047920000, "open": 0.01971, "high": 0.01971, "low": 0.01966, "close": 0.01968, "volume": 40387.7, "quote_volume": 794.874311, "trades": 33, "taker_buy_quote": 116.820784}, {"ts": 1775047980000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 8533.6, "quote_volume": 167.988005, "trades": 8, "taker_buy_quote": 54.070709}, {"ts": 1775048040000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 11598.6, "quote_volume": 228.260448, "trades": 4, "taker_buy_quote": 114.145968}, {"ts": 1775048100000, "open": 0.01969, "high": 0.01972, "low": 0.01967, "close": 0.0197, "volume": 189179.3, "quote_volume": 3724.794632, "trades": 48, "taker_buy_quote": 2870.167478}, {"ts": 1775048160000, "open": 0.01971, "high": 0.01973, "low": 0.0197, "close": 0.01973, "volume": 9802.7, "quote_volume": 193.278923, "trades": 5, "taker_buy_quote": 159.430383}, {"ts": 1775048220000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 2029.8, "quote_volume": 40.027656, "trades": 2, "taker_buy_quote": 40.027656}, {"ts": 1775048280000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 558.6, "quote_volume": 11.001626, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775048340000, "open": 0.01969, "high": 0.01969, "low": 0.01965, "close": 0.01966, "volume": 19430.5, "quote_volume": 382.171043, "trades": 12, "taker_buy_quote": 151.171638}, {"ts": 1775048400000, "open": 0.01967, "high": 0.01968, "low": 0.01963, "close": 0.01966, "volume": 318674.6, "quote_volume": 6262.837811, "trades": 156, "taker_buy_quote": 2098.520093}, {"ts": 1775048460000, "open": 0.01965, "high": 0.01965, "low": 0.01963, "close": 0.01965, "volume": 11527.7, "quote_volume": 226.5109, "trades": 11, "taker_buy_quote": 129.118185}, {"ts": 1775048520000, "open": 0.01962, "high": 0.01966, "low": 0.01962, "close": 0.01963, "volume": 13042.9, "quote_volume": 256.141144, "trades": 13, "taker_buy_quote": 169.307366}, {"ts": 1775048580000, "open": 0.01964, "high": 0.01968, "low": 0.01964, "close": 0.01968, "volume": 15404.6, "quote_volume": 302.76544, "trades": 16, "taker_buy_quote": 216.51496}, {"ts": 1775048640000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01968, "volume": 11044.2, "quote_volume": 217.35265, "trades": 6, "taker_buy_quote": 61.416202}, {"ts": 1775048700000, "open": 0.01968, "high": 0.01968, "low": 0.01964, "close": 0.01966, "volume": 28471.6, "quote_volume": 559.805434, "trades": 17, "taker_buy_quote": 298.192638}, {"ts": 1775048760000, "open": 0.01965, "high": 0.01965, "low": 0.01964, "close": 0.01964, "volume": 5369.1, "quote_volume": 105.500014, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775048820000, "open": 0.01963, "high": 0.01963, "low": 0.0196, "close": 0.01962, "volume": 60861.9, "quote_volume": 1193.912926, "trades": 57, "taker_buy_quote": 484.484565}, {"ts": 1775048880000, "open": 0.01962, "high": 0.01964, "low": 0.01959, "close": 0.01963, "volume": 100340.1, "quote_volume": 1968.555912, "trades": 100, "taker_buy_quote": 1120.749089}, {"ts": 1775048940000, "open": 0.01964, "high": 0.01969, "low": 0.01964, "close": 0.01969, "volume": 2698.4, "quote_volume": 53.058912, "trades": 7, "taker_buy_quote": 53.058912}, {"ts": 1775049000000, "open": 0.0197, "high": 0.01976, "low": 0.0197, "close": 0.01974, "volume": 12507.5, "quote_volume": 246.870404, "trades": 12, "taker_buy_quote": 170.69889}, {"ts": 1775049060000, "open": 0.01975, "high": 0.01979, "low": 0.01975, "close": 0.01979, "volume": 21449.0, "quote_volume": 424.213718, "trades": 14, "taker_buy_quote": 328.006728}, {"ts": 1775049120000, "open": 0.0198, "high": 0.01984, "low": 0.0198, "close": 0.01982, "volume": 56852.7, "quote_volume": 1127.003684, "trades": 35, "taker_buy_quote": 775.010138}, {"ts": 1775049180000, "open": 0.01982, "high": 0.01982, "low": 0.0198, "close": 0.01981, "volume": 5150.6, "quote_volume": 102.06168, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775049240000, "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": 1775049300000, "open": 0.01982, "high": 0.01982, "low": 0.01978, "close": 0.01978, "volume": 7079.5, "quote_volume": 140.211519, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775049360000, "open": 0.01978, "high": 0.01978, "low": 0.01976, "close": 0.01976, "volume": 7018.3, "quote_volume": 138.699992, "trades": 6, "taker_buy_quote": 9.92956}, {"ts": 1775049420000, "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": 1775049480000, "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": 1775049540000, "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": 1775049600000, "open": 0.01978, "high": 0.01981, "low": 0.01977, "close": 0.01981, "volume": 28055.5, "quote_volume": 555.192163, "trades": 28, "taker_buy_quote": 327.728945}, {"ts": 1775049660000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 12909.3, "quote_volume": 255.399171, "trades": 10, "taker_buy_quote": 76.184648}, {"ts": 1775049720000, "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": 1775049780000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1804.9, "quote_volume": 35.73702, "trades": 3, "taker_buy_quote": 35.73702}, {"ts": 1775049840000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 3166.4, "quote_volume": 62.71377, "trades": 4, "taker_buy_quote": 37.73805}, {"ts": 1775049900000, "open": 0.01981, "high": 0.01983, "low": 0.01979, "close": 0.01982, "volume": 40966.5, "quote_volume": 811.611819, "trades": 25, "taker_buy_quote": 663.457236}, {"ts": 1775049960000, "open": 0.01983, "high": 0.01983, "low": 0.01976, "close": 0.01976, "volume": 158340.1, "quote_volume": 3131.551871, "trades": 33, "taker_buy_quote": 50.58324}, {"ts": 1775050020000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 2786.2, "quote_volume": 55.02745, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775050080000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 1292.5, "quote_volume": 25.51395, "trades": 2, "taker_buy_quote": 20.012412}, {"ts": 1775050140000, "open": 0.01974, "high": 0.01976, "low": 0.01974, "close": 0.01974, "volume": 15607.6, "quote_volume": 308.241875, "trades": 10, "taker_buy_quote": 288.229463}, {"ts": 1775050200000, "open": 0.01975, "high": 0.01975, "low": 0.01969, "close": 0.01969, "volume": 2409.6, "quote_volume": 47.533766, "trades": 6, "taker_buy_quote": 20.028475}, {"ts": 1775050260000, "open": 0.01969, "high": 0.01969, "low": 0.01962, "close": 0.01962, "volume": 50190.9, "quote_volume": 985.130265, "trades": 21, "taker_buy_quote": 20.007009}, {"ts": 1775050320000, "open": 0.01965, "high": 0.01966, "low": 0.01963, "close": 0.01963, "volume": 5934.9, "quote_volume": 116.556839, "trades": 8, "taker_buy_quote": 91.053543}, {"ts": 1775050380000, "open": 0.01962, "high": 0.01964, "low": 0.01932, "close": 0.01933, "volume": 841765.8, "quote_volume": 16356.169566, "trades": 220, "taker_buy_quote": 2109.454704}, {"ts": 1775050440000, "open": 0.01933, "high": 0.01943, "low": 0.01933, "close": 0.01936, "volume": 123723.5, "quote_volume": 2399.332355, "trades": 53, "taker_buy_quote": 390.308954}, {"ts": 1775050500000, "open": 0.01936, "high": 0.01936, "low": 0.01927, "close": 0.01932, "volume": 122402.4, "quote_volume": 2362.301763, "trades": 57, "taker_buy_quote": 898.702887}, {"ts": 1775050560000, "open": 0.01933, "high": 0.0194, "low": 0.01933, "close": 0.0194, "volume": 61859.0, "quote_volume": 1199.497178, "trades": 29, "taker_buy_quote": 630.868274}, {"ts": 1775050620000, "open": 0.0194, "high": 0.0194, "low": 0.01931, "close": 0.01935, "volume": 57714.5, "quote_volume": 1118.416932, "trades": 23, "taker_buy_quote": 477.21022}, {"ts": 1775050680000, "open": 0.01936, "high": 0.01948, "low": 0.01936, "close": 0.01945, "volume": 152943.1, "quote_volume": 2968.947405, "trades": 56, "taker_buy_quote": 2963.903377}, {"ts": 1775050740000, "open": 0.01944, "high": 0.01944, "low": 0.0194, "close": 0.01943, "volume": 38582.0, "quote_volume": 749.359854, "trades": 18, "taker_buy_quote": 100.338635}, {"ts": 1775050800000, "open": 0.01941, "high": 0.01941, "low": 0.01934, "close": 0.01934, "volume": 78868.5, "quote_volume": 1528.044237, "trades": 40, "taker_buy_quote": 843.418119}, {"ts": 1775050860000, "open": 0.01934, "high": 0.01937, "low": 0.0193, "close": 0.01932, "volume": 34572.8, "quote_volume": 668.453742, "trades": 28, "taker_buy_quote": 105.027932}, {"ts": 1775050920000, "open": 0.01932, "high": 0.01932, "low": 0.01926, "close": 0.01926, "volume": 19162.5, "quote_volume": 369.314692, "trades": 18, "taker_buy_quote": 218.272276}, {"ts": 1775050980000, "open": 0.01927, "high": 0.01931, "low": 0.01925, "close": 0.0193, "volume": 51222.2, "quote_volume": 987.911472, "trades": 30, "taker_buy_quote": 770.58024}, {"ts": 1775051040000, "open": 0.01931, "high": 0.01936, "low": 0.0193, "close": 0.01934, "volume": 90994.3, "quote_volume": 1758.62206, "trades": 27, "taker_buy_quote": 1153.135278}, {"ts": 1775051100000, "open": 0.01935, "high": 0.01941, "low": 0.01934, "close": 0.01934, "volume": 42648.8, "quote_volume": 826.158234, "trades": 24, "taker_buy_quote": 766.625177}, {"ts": 1775051160000, "open": 0.01933, "high": 0.01935, "low": 0.01932, "close": 0.01932, "volume": 24084.0, "quote_volume": 465.475571, "trades": 11, "taker_buy_quote": 54.97722}, {"ts": 1775051220000, "open": 0.01932, "high": 0.01932, "low": 0.0193, "close": 0.01932, "volume": 122852.2, "quote_volume": 2371.946301, "trades": 22, "taker_buy_quote": 1326.067444}, {"ts": 1775051280000, "open": 0.01933, "high": 0.01937, "low": 0.01933, "close": 0.01937, "volume": 186064.1, "quote_volume": 3602.121695, "trades": 41, "taker_buy_quote": 1421.594565}, {"ts": 1775051340000, "open": 0.01936, "high": 0.01939, "low": 0.01936, "close": 0.01939, "volume": 8766.9, "quote_volume": 169.913021, "trades": 13, "taker_buy_quote": 169.913021}, {"ts": 1775051400000, "open": 0.0194, "high": 0.01943, "low": 0.01939, "close": 0.01942, "volume": 33849.1, "quote_volume": 656.910956, "trades": 27, "taker_buy_quote": 502.280251}, {"ts": 1775051460000, "open": 0.01943, "high": 0.01945, "low": 0.01942, "close": 0.01943, "volume": 102038.3, "quote_volume": 1982.652727, "trades": 21, "taker_buy_quote": 190.995424}, {"ts": 1775051520000, "open": 0.01943, "high": 0.01944, "low": 0.01942, "close": 0.01944, "volume": 1349.7, "quote_volume": 26.227392, "trades": 3, "taker_buy_quote": 5.750352}, {"ts": 1775051580000, "open": 0.01944, "high": 0.01946, "low": 0.01942, "close": 0.01945, "volume": 14934.4, "quote_volume": 290.354702, "trades": 11, "taker_buy_quote": 163.300202}, {"ts": 1775051640000, "open": 0.01945, "high": 0.01948, "low": 0.01943, "close": 0.01943, "volume": 25069.5, "quote_volume": 487.591694, "trades": 16, "taker_buy_quote": 238.200128}, {"ts": 1775051700000, "open": 0.01943, "high": 0.01945, "low": 0.01929, "close": 0.01937, "volume": 168116.8, "quote_volume": 3254.206799, "trades": 91, "taker_buy_quote": 481.731929}, {"ts": 1775051760000, "open": 0.01935, "high": 0.01943, "low": 0.01935, "close": 0.01943, "volume": 36019.1, "quote_volume": 698.891589, "trades": 17, "taker_buy_quote": 698.891589}, {"ts": 1775051820000, "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": 1775051880000, "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": 1775051940000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 5038.1, "quote_volume": 97.890283, "trades": 2, "taker_buy_quote": 97.890283}, {"ts": 1775052000000, "open": 0.01943, "high": 0.01943, "low": 0.01941, "close": 0.01941, "volume": 8373.8, "quote_volume": 162.61329, "trades": 8, "taker_buy_quote": 10.204636}, {"ts": 1775052060000, "open": 0.0194, "high": 0.0194, "low": 0.01937, "close": 0.01939, "volume": 33601.5, "quote_volume": 650.927785, "trades": 9, "taker_buy_quote": 552.761758}, {"ts": 1775052120000, "open": 0.01937, "high": 0.01938, "low": 0.0193, "close": 0.01936, "volume": 145865.9, "quote_volume": 2821.689016, "trades": 38, "taker_buy_quote": 1472.159787}, {"ts": 1775052180000, "open": 0.01936, "high": 0.01937, "low": 0.01934, "close": 0.01934, "volume": 29911.6, "quote_volume": 578.709199, "trades": 18, "taker_buy_quote": 322.165925}, {"ts": 1775052240000, "open": 0.01934, "high": 0.01934, "low": 0.01929, "close": 0.01933, "volume": 185264.5, "quote_volume": 3577.637656, "trades": 42, "taker_buy_quote": 1879.031968}, {"ts": 1775052300000, "open": 0.01934, "high": 0.01939, "low": 0.01934, "close": 0.01939, "volume": 5067.1, "quote_volume": 98.15916, "trades": 8, "taker_buy_quote": 98.15916}, {"ts": 1775052360000, "open": 0.01938, "high": 0.01939, "low": 0.01938, "close": 0.01939, "volume": 8627.9, "quote_volume": 167.242389, "trades": 7, "taker_buy_quote": 55.092807}, {"ts": 1775052420000, "open": 0.0194, "high": 0.01943, "low": 0.0194, "close": 0.01943, "volume": 7708.9, "quote_volume": 149.737716, "trades": 10, "taker_buy_quote": 103.399166}, {"ts": 1775052480000, "open": 0.01944, "high": 0.01944, "low": 0.0194, "close": 0.0194, "volume": 56021.7, "quote_volume": 1087.309584, "trades": 36, "taker_buy_quote": 123.694748}, {"ts": 1775052540000, "open": 0.0194, "high": 0.0195, "low": 0.01934, "close": 0.01934, "volume": 802778.4, "quote_volume": 15579.928449, "trades": 183, "taker_buy_quote": 5961.863027}, {"ts": 1775052600000, "open": 0.01933, "high": 0.01935, "low": 0.01928, "close": 0.01932, "volume": 47357.7, "quote_volume": 914.847831, "trades": 38, "taker_buy_quote": 239.27576}, {"ts": 1775052660000, "open": 0.01934, "high": 0.01934, "low": 0.01931, "close": 0.01934, "volume": 32928.9, "quote_volume": 636.659641, "trades": 22, "taker_buy_quote": 272.427108}, {"ts": 1775052720000, "open": 0.01935, "high": 0.01937, "low": 0.01924, "close": 0.01927, "volume": 327549.4, "quote_volume": 6313.346576, "trades": 71, "taker_buy_quote": 391.370312}, {"ts": 1775052780000, "open": 0.01927, "high": 0.01931, "low": 0.01926, "close": 0.01931, "volume": 49566.5, "quote_volume": 955.734254, "trades": 40, "taker_buy_quote": 390.484319}, {"ts": 1775052840000, "open": 0.01929, "high": 0.01931, "low": 0.01928, "close": 0.01928, "volume": 107810.5, "quote_volume": 2078.759767, "trades": 11, "taker_buy_quote": 1890.532963}, {"ts": 1775052900000, "open": 0.01928, "high": 0.01931, "low": 0.01928, "close": 0.01931, "volume": 25595.6, "quote_volume": 493.603904, "trades": 13, "taker_buy_quote": 438.825568}, {"ts": 1775052960000, "open": 0.01931, "high": 0.01934, "low": 0.01931, "close": 0.01934, "volume": 39923.7, "quote_volume": 771.154768, "trades": 10, "taker_buy_quote": 299.139197}, {"ts": 1775053020000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 300.0, "quote_volume": 5.802, "trades": 1, "taker_buy_quote": 5.802}, {"ts": 1775053080000, "open": 0.01934, "high": 0.01937, "low": 0.01932, "close": 0.01932, "volume": 40026.2, "quote_volume": 774.354285, "trades": 25, "taker_buy_quote": 423.267625}, {"ts": 1775053140000, "open": 0.01932, "high": 0.01932, "low": 0.01931, "close": 0.01932, "volume": 8608.1, "quote_volume": 166.305643, "trades": 7, "taker_buy_quote": 97.36314}, {"ts": 1775053200000, "open": 0.01933, "high": 0.01935, "low": 0.01929, "close": 0.01934, "volume": 66298.4, "quote_volume": 1281.048832, "trades": 34, "taker_buy_quote": 729.287937}, {"ts": 1775053260000, "open": 0.01934, "high": 0.01938, "low": 0.01931, "close": 0.01932, "volume": 60610.8, "quote_volume": 1172.328105, "trades": 48, "taker_buy_quote": 450.994127}, {"ts": 1775053320000, "open": 0.01933, "high": 0.01936, "low": 0.0193, "close": 0.01936, "volume": 53332.6, "quote_volume": 1030.503671, "trades": 20, "taker_buy_quote": 403.955565}, {"ts": 1775053380000, "open": 0.01936, "high": 0.01941, "low": 0.01932, "close": 0.01941, "volume": 62282.8, "quote_volume": 1205.80852, "trades": 59, "taker_buy_quote": 692.852118}, {"ts": 1775053440000, "open": 0.01941, "high": 0.01941, "low": 0.01937, "close": 0.01937, "volume": 26760.8, "quote_volume": 519.204231, "trades": 7, "taker_buy_quote": 182.275647}, {"ts": 1775053500000, "open": 0.01936, "high": 0.01937, "low": 0.01936, "close": 0.01937, "volume": 36749.4, "quote_volume": 711.482665, "trades": 4, "taker_buy_quote": 27.662297}, {"ts": 1775053560000, "open": 0.01937, "high": 0.01939, "low": 0.01936, "close": 0.01939, "volume": 16856.8, "quote_volume": 326.557367, "trades": 9, "taker_buy_quote": 162.869195}, {"ts": 1775053620000, "open": 0.01938, "high": 0.01938, "low": 0.01937, "close": 0.01937, "volume": 6300.0, "quote_volume": 122.059412, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775053680000, "open": 0.01939, "high": 0.0194, "low": 0.01937, "close": 0.01937, "volume": 16288.4, "quote_volume": 315.830186, "trades": 11, "taker_buy_quote": 115.711988}, {"ts": 1775053740000, "open": 0.01939, "high": 0.0194, "low": 0.01936, "close": 0.01937, "volume": 134424.2, "quote_volume": 2603.251783, "trades": 14, "taker_buy_quote": 402.675759}, {"ts": 1775053800000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 355.0, "quote_volume": 6.87635, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775053860000, "open": 0.0194, "high": 0.01942, "low": 0.0194, "close": 0.01942, "volume": 3691.5, "quote_volume": 71.652012, "trades": 5, "taker_buy_quote": 71.652012}, {"ts": 1775053920000, "open": 0.01939, "high": 0.01939, "low": 0.01937, "close": 0.01937, "volume": 851.5, "quote_volume": 16.502067, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775053980000, "open": 0.01938, "high": 0.0194, "low": 0.01938, "close": 0.0194, "volume": 22624.3, "quote_volume": 438.683215, "trades": 15, "taker_buy_quote": 438.683215}, {"ts": 1775054040000, "open": 0.01938, "high": 0.01941, "low": 0.01937, "close": 0.01939, "volume": 26738.1, "quote_volume": 518.533648, "trades": 17, "taker_buy_quote": 266.429524}, {"ts": 1775054100000, "open": 0.01936, "high": 0.01939, "low": 0.01936, "close": 0.01939, "volume": 7984.3, "quote_volume": 154.718108, "trades": 5, "taker_buy_quote": 110.153324}, {"ts": 1775054160000, "open": 0.01938, "high": 0.01938, "low": 0.01936, "close": 0.01936, "volume": 14327.7, "quote_volume": 277.624064, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775054220000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 261.8, "quote_volume": 5.068448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775054280000, "open": 0.01939, "high": 0.0194, "low": 0.01939, "close": 0.0194, "volume": 569.1, "quote_volume": 11.037685, "trades": 2, "taker_buy_quote": 11.037685}, {"ts": 1775054340000, "open": 0.01939, "high": 0.01941, "low": 0.01931, "close": 0.01934, "volume": 429016.8, "quote_volume": 8312.670328, "trades": 48, "taker_buy_quote": 6273.965341}, {"ts": 1775054400000, "open": 0.01935, "high": 0.01935, "low": 0.01927, "close": 0.01927, "volume": 20796.9, "quote_volume": 401.297087, "trades": 17, "taker_buy_quote": 27.48087}, {"ts": 1775054460000, "open": 0.01928, "high": 0.01928, "low": 0.01925, "close": 0.01926, "volume": 53308.5, "quote_volume": 1026.648961, "trades": 23, "taker_buy_quote": 156.378943}, {"ts": 1775054520000, "open": 0.01927, "high": 0.01929, "low": 0.01927, "close": 0.01929, "volume": 43902.9, "quote_volume": 846.069164, "trades": 13, "taker_buy_quote": 846.069164}, {"ts": 1775054580000, "open": 0.01928, "high": 0.0193, "low": 0.01924, "close": 0.01924, "volume": 65956.2, "quote_volume": 1271.67407, "trades": 30, "taker_buy_quote": 943.696094}, {"ts": 1775054640000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 4471.2, "quote_volume": 86.265748, "trades": 3, "taker_buy_quote": 86.265748}, {"ts": 1775054700000, "open": 0.01925, "high": 0.01925, "low": 0.0192, "close": 0.01922, "volume": 36514.3, "quote_volume": 701.976837, "trades": 27, "taker_buy_quote": 130.663326}, {"ts": 1775054760000, "open": 0.01923, "high": 0.01923, "low": 0.01922, "close": 0.01922, "volume": 7524.2, "quote_volume": 144.625532, "trades": 5, "taker_buy_quote": 94.626624}, {"ts": 1775054820000, "open": 0.01922, "high": 0.01922, "low": 0.01919, "close": 0.0192, "volume": 116507.0, "quote_volume": 2236.971184, "trades": 21, "taker_buy_quote": 1698.552037}, {"ts": 1775054880000, "open": 0.0192, "high": 0.0192, "low": 0.01906, "close": 0.01913, "volume": 539745.2, "quote_volume": 10320.917672, "trades": 110, "taker_buy_quote": 844.784969}, {"ts": 1775054940000, "open": 0.01913, "high": 0.01915, "low": 0.0191, "close": 0.0191, "volume": 24455.1, "quote_volume": 467.543888, "trades": 14, "taker_buy_quote": 211.51385}, {"ts": 1775055000000, "open": 0.0191, "high": 0.01913, "low": 0.0191, "close": 0.01913, "volume": 12042.7, "quote_volume": 230.157555, "trades": 8, "taker_buy_quote": 118.178075}, {"ts": 1775055060000, "open": 0.01911, "high": 0.01911, "low": 0.019, "close": 0.01904, "volume": 493627.6, "quote_volume": 9391.211715, "trades": 118, "taker_buy_quote": 1273.455462}, {"ts": 1775055120000, "open": 0.01905, "high": 0.01912, "low": 0.01905, "close": 0.01909, "volume": 22937.3, "quote_volume": 437.651992, "trades": 17, "taker_buy_quote": 423.723928}, {"ts": 1775055180000, "open": 0.01909, "high": 0.01913, "low": 0.01909, "close": 0.01912, "volume": 40322.6, "quote_volume": 770.732428, "trades": 19, "taker_buy_quote": 377.797757}, {"ts": 1775055240000, "open": 0.01914, "high": 0.01915, "low": 0.01914, "close": 0.01915, "volume": 5511.3, "quote_volume": 105.510109, "trades": 4, "taker_buy_quote": 105.510109}, {"ts": 1775055300000, "open": 0.01913, "high": 0.01915, "low": 0.01909, "close": 0.01915, "volume": 67471.4, "quote_volume": 1289.325527, "trades": 15, "taker_buy_quote": 82.716198}, {"ts": 1775055360000, "open": 0.01912, "high": 0.01914, "low": 0.0191, "close": 0.01914, "volume": 31006.9, "quote_volume": 592.527781, "trades": 9, "taker_buy_quote": 67.108966}, {"ts": 1775055420000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 523.0, "quote_volume": 9.99976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775055480000, "open": 0.01913, "high": 0.01914, "low": 0.01911, "close": 0.01911, "volume": 8811.5, "quote_volume": 168.615061, "trades": 6, "taker_buy_quote": 163.113292}, {"ts": 1775055540000, "open": 0.01913, "high": 0.01915, "low": 0.01913, "close": 0.01915, "volume": 12328.1, "quote_volume": 235.955027, "trades": 6, "taker_buy_quote": 235.955027}, {"ts": 1775055600000, "open": 0.01913, "high": 0.01915, "low": 0.01908, "close": 0.01911, "volume": 237957.2, "quote_volume": 4545.177139, "trades": 51, "taker_buy_quote": 980.674738}, {"ts": 1775055660000, "open": 0.01911, "high": 0.01911, "low": 0.019, "close": 0.01901, "volume": 245650.1, "quote_volume": 4683.767005, "trades": 44, "taker_buy_quote": 270.232367}, {"ts": 1775055720000, "open": 0.019, "high": 0.01903, "low": 0.01897, "close": 0.01903, "volume": 240628.0, "quote_volume": 4572.074573, "trades": 29, "taker_buy_quote": 488.430139}, {"ts": 1775055780000, "open": 0.01903, "high": 0.01916, "low": 0.01903, "close": 0.01916, "volume": 262464.9, "quote_volume": 5012.031879, "trades": 65, "taker_buy_quote": 4813.969645}, {"ts": 1775055840000, "open": 0.01916, "high": 0.01919, "low": 0.01914, "close": 0.01917, "volume": 114676.4, "quote_volume": 2198.672061, "trades": 42, "taker_buy_quote": 1736.697329}, {"ts": 1775055900000, "open": 0.01917, "high": 0.0192, "low": 0.01911, "close": 0.01918, "volume": 97285.3, "quote_volume": 1864.015775, "trades": 52, "taker_buy_quote": 912.566555}, {"ts": 1775055960000, "open": 0.01919, "high": 0.0192, "low": 0.01918, "close": 0.0192, "volume": 37885.5, "quote_volume": 727.111364, "trades": 17, "taker_buy_quote": 727.111364}, {"ts": 1775056020000, "open": 0.0192, "high": 0.01923, "low": 0.01916, "close": 0.0192, "volume": 140733.8, "quote_volume": 2701.991251, "trades": 23, "taker_buy_quote": 468.905811}, {"ts": 1775056080000, "open": 0.01917, "high": 0.01919, "low": 0.01917, "close": 0.01919, "volume": 1133.2, "quote_volume": 21.734776, "trades": 2, "taker_buy_quote": 10.873054}, {"ts": 1775056140000, "open": 0.0192, "high": 0.01928, "low": 0.0192, "close": 0.01926, "volume": 71313.5, "quote_volume": 1372.744925, "trades": 30, "taker_buy_quote": 1352.023091}, {"ts": 1775056200000, "open": 0.01926, "high": 0.01928, "low": 0.01924, "close": 0.01924, "volume": 17983.5, "quote_volume": 346.344098, "trades": 17, "taker_buy_quote": 163.402464}, {"ts": 1775056260000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 1374.5, "quote_volume": 26.44538, "trades": 2, "taker_buy_quote": 0.00962}, {"ts": 1775056320000, "open": 0.01923, "high": 0.01923, "low": 0.01919, "close": 0.01921, "volume": 58987.0, "quote_volume": 1133.469831, "trades": 27, "taker_buy_quote": 509.85673}, {"ts": 1775056380000, "open": 0.01918, "high": 0.01919, "low": 0.01917, "close": 0.01917, "volume": 8666.6, "quote_volume": 166.175351, "trades": 9, "taker_buy_quote": 9.61419}, {"ts": 1775056440000, "open": 0.01916, "high": 0.01916, "low": 0.01912, "close": 0.01912, "volume": 10294.7, "quote_volume": 197.098282, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775056500000, "open": 0.01915, "high": 0.01921, "low": 0.01915, "close": 0.01921, "volume": 139691.2, "quote_volume": 2680.303805, "trades": 57, "taker_buy_quote": 2438.419408}, {"ts": 1775056560000, "open": 0.01922, "high": 0.01924, "low": 0.0192, "close": 0.01923, "volume": 26788.5, "quote_volume": 514.89142, "trades": 18, "taker_buy_quote": 380.038098}, {"ts": 1775056620000, "open": 0.01923, "high": 0.01925, "low": 0.01918, "close": 0.01921, "volume": 76421.0, "quote_volume": 1468.387878, "trades": 36, "taker_buy_quote": 552.457613}, {"ts": 1775056680000, "open": 0.01923, "high": 0.01927, "low": 0.01921, "close": 0.01925, "volume": 30052.1, "quote_volume": 578.286391, "trades": 19, "taker_buy_quote": 431.347359}, {"ts": 1775056740000, "open": 0.01927, "high": 0.0193, "low": 0.01925, "close": 0.0193, "volume": 159089.1, "quote_volume": 3067.2521, "trades": 17, "taker_buy_quote": 3036.81015}, {"ts": 1775056800000, "open": 0.0193, "high": 0.01934, "low": 0.0193, "close": 0.01934, "volume": 115310.9, "quote_volume": 2229.75229, "trades": 45, "taker_buy_quote": 1419.491386}, {"ts": 1775056860000, "open": 0.01934, "high": 0.01934, "low": 0.01932, "close": 0.01933, "volume": 50204.7, "quote_volume": 970.457454, "trades": 49, "taker_buy_quote": 68.601519}, {"ts": 1775056920000, "open": 0.01933, "high": 0.01933, "low": 0.0193, "close": 0.01932, "volume": 44667.5, "quote_volume": 863.279012, "trades": 43, "taker_buy_quote": 54.92426}, {"ts": 1775056980000, "open": 0.01933, "high": 0.01936, "low": 0.01933, "close": 0.01936, "volume": 6249.8, "quote_volume": 120.822813, "trades": 4, "taker_buy_quote": 65.902417}, {"ts": 1775057040000, "open": 0.01936, "high": 0.01943, "low": 0.01935, "close": 0.01936, "volume": 183016.6, "quote_volume": 3550.322232, "trades": 59, "taker_buy_quote": 2977.422944}, {"ts": 1775057100000, "open": 0.01936, "high": 0.01936, "low": 0.0193, "close": 0.01931, "volume": 46228.6, "quote_volume": 893.615809, "trades": 30, "taker_buy_quote": 13.662352}, {"ts": 1775057160000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 61713.5, "quote_volume": 1191.583167, "trades": 8, "taker_buy_quote": 934.999855}, {"ts": 1775057220000, "open": 0.01929, "high": 0.01929, "low": 0.01925, "close": 0.01925, "volume": 17362.4, "quote_volume": 334.6379, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775057280000, "open": 0.01925, "high": 0.01925, "low": 0.01924, "close": 0.01924, "volume": 966.1, "quote_volume": 18.594566, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775057340000, "open": 0.01923, "high": 0.01931, "low": 0.01923, "close": 0.01925, "volume": 112927.5, "quote_volume": 2178.064573, "trades": 36, "taker_buy_quote": 2123.35987}, {"ts": 1775057400000, "open": 0.01925, "high": 0.01927, "low": 0.0192, "close": 0.01926, "volume": 145748.0, "quote_volume": 2804.439815, "trades": 66, "taker_buy_quote": 519.733419}, {"ts": 1775057460000, "open": 0.01925, "high": 0.01927, "low": 0.01924, "close": 0.01927, "volume": 9680.2, "quote_volume": 186.381551, "trades": 8, "taker_buy_quote": 87.998259}, {"ts": 1775057520000, "open": 0.01927, "high": 0.01937, "low": 0.01927, "close": 0.01937, "volume": 38888.5, "quote_volume": 750.942538, "trades": 17, "taker_buy_quote": 750.942538}, {"ts": 1775057580000, "open": 0.01932, "high": 0.01933, "low": 0.01931, "close": 0.01932, "volume": 13474.0, "quote_volume": 260.267522, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775057640000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 11155.2, "quote_volume": 215.741568, "trades": 7, "taker_buy_quote": 119.478652}, {"ts": 1775057700000, "open": 0.01933, "high": 0.01936, "low": 0.01933, "close": 0.01933, "volume": 6509.0, "quote_volume": 125.869337, "trades": 9, "taker_buy_quote": 16.000133}, {"ts": 1775057760000, "open": 0.01934, "high": 0.01934, "low": 0.01931, "close": 0.01932, "volume": 39328.9, "quote_volume": 759.972383, "trades": 19, "taker_buy_quote": 321.304568}, {"ts": 1775057820000, "open": 0.01934, "high": 0.01935, "low": 0.01931, "close": 0.01935, "volume": 33156.5, "quote_volume": 640.779902, "trades": 23, "taker_buy_quote": 454.885672}, {"ts": 1775057880000, "open": 0.01933, "high": 0.01937, "low": 0.01932, "close": 0.01937, "volume": 54783.5, "quote_volume": 1060.297859, "trades": 22, "taker_buy_quote": 989.262718}, {"ts": 1775057940000, "open": 0.01936, "high": 0.01936, "low": 0.01933, "close": 0.01935, "volume": 20634.9, "quote_volume": 399.276785, "trades": 14, "taker_buy_quote": 25.97157}, {"ts": 1775058000000, "open": 0.01936, "high": 0.01937, "low": 0.01935, "close": 0.01935, "volume": 22471.7, "quote_volume": 434.88754, "trades": 11, "taker_buy_quote": 285.25786}, {"ts": 1775058060000, "open": 0.01934, "high": 0.01939, "low": 0.01934, "close": 0.01939, "volume": 15739.5, "quote_volume": 304.785954, "trades": 10, "taker_buy_quote": 258.333208}, {"ts": 1775058120000, "open": 0.01935, "high": 0.01935, "low": 0.0193, "close": 0.0193, "volume": 38626.9, "quote_volume": 746.207579, "trades": 17, "taker_buy_quote": 125.73164}, {"ts": 1775058180000, "open": 0.01931, "high": 0.01935, "low": 0.01931, "close": 0.01935, "volume": 6573.4, "quote_volume": 127.003814, "trades": 4, "taker_buy_quote": 31.81527}, {"ts": 1775058240000, "open": 0.01933, "high": 0.01935, "low": 0.01932, "close": 0.01935, "volume": 4664.6, "quote_volume": 90.172289, "trades": 5, "taker_buy_quote": 21.8268}, {"ts": 1775058300000, "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": 1775058360000, "open": 0.01936, "high": 0.01936, "low": 0.01933, "close": 0.01934, "volume": 7622.1, "quote_volume": 147.42147, "trades": 6, "taker_buy_quote": 11.963604}, {"ts": 1775058420000, "open": 0.01934, "high": 0.01935, "low": 0.01934, "close": 0.01935, "volume": 8616.0, "quote_volume": 166.666118, "trades": 5, "taker_buy_quote": 166.666118}, {"ts": 1775058480000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 3881.0, "quote_volume": 74.98092, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775058540000, "open": 0.01934, "high": 0.01934, "low": 0.01929, "close": 0.01929, "volume": 17315.2, "quote_volume": 334.349694, "trades": 18, "taker_buy_quote": 195.682945}, {"ts": 1775058600000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 1071.0, "quote_volume": 20.65959, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775058660000, "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": 1775058720000, "open": 0.01932, "high": 0.01934, "low": 0.01932, "close": 0.01934, "volume": 5387.5, "quote_volume": 104.124382, "trades": 5, "taker_buy_quote": 104.124382}, {"ts": 1775058780000, "open": 0.01934, "high": 0.01936, "low": 0.01934, "close": 0.01936, "volume": 416305.1, "quote_volume": 8055.569608, "trades": 11, "taker_buy_quote": 8055.569608}, {"ts": 1775058840000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 516.9, "quote_volume": 10.012353, "trades": 2, "taker_buy_quote": 10.012353}, {"ts": 1775058900000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 2841.2, "quote_volume": 55.005632, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775058960000, "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": 1775059020000, "open": 0.01938, "high": 0.01941, "low": 0.01937, "close": 0.01937, "volume": 11105.4, "quote_volume": 215.467896, "trades": 10, "taker_buy_quote": 205.345134}, {"ts": 1775059080000, "open": 0.0194, "high": 0.0194, "low": 0.01937, "close": 0.01937, "volume": 9299.9, "quote_volume": 180.307412, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775059140000, "open": 0.0194, "high": 0.0194, "low": 0.01938, "close": 0.01938, "volume": 10650.3, "quote_volume": 206.558996, "trades": 5, "taker_buy_quote": 151.49654}, {"ts": 1775059200000, "open": 0.0194, "high": 0.01947, "low": 0.01938, "close": 0.01947, "volume": 182581.0, "quote_volume": 3543.804215, "trades": 124, "taker_buy_quote": 1454.755809}, {"ts": 1775059260000, "open": 0.01948, "high": 0.01948, "low": 0.0194, "close": 0.0194, "volume": 178770.8, "quote_volume": 3480.20459, "trades": 18, "taker_buy_quote": 121.887696}, {"ts": 1775059320000, "open": 0.01939, "high": 0.01943, "low": 0.01939, "close": 0.01939, "volume": 28220.5, "quote_volume": 547.698937, "trades": 18, "taker_buy_quote": 463.122844}, {"ts": 1775059380000, "open": 0.01941, "high": 0.01942, "low": 0.0194, "close": 0.01942, "volume": 20685.7, "quote_volume": 401.544985, "trades": 9, "taker_buy_quote": 401.544985}, {"ts": 1775059440000, "open": 0.01942, "high": 0.01943, "low": 0.01933, "close": 0.01933, "volume": 62795.3, "quote_volume": 1217.367258, "trades": 36, "taker_buy_quote": 676.956598}, {"ts": 1775059500000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 1976.7, "quote_volume": 38.249145, "trades": 1, "taker_buy_quote": 38.249145}, {"ts": 1775059560000, "open": 0.01935, "high": 0.01942, "low": 0.01935, "close": 0.01942, "volume": 6744.2, "quote_volume": 130.864436, "trades": 11, "taker_buy_quote": 130.864436}, {"ts": 1775059620000, "open": 0.01942, "high": 0.01942, "low": 0.01938, "close": 0.01938, "volume": 10242.6, "quote_volume": 198.658544, "trades": 9, "taker_buy_quote": 49.998732}, {"ts": 1775059680000, "open": 0.01942, "high": 0.01942, "low": 0.01937, "close": 0.01937, "volume": 21005.9, "quote_volume": 407.170704, "trades": 25, "taker_buy_quote": 15.770982}, {"ts": 1775059740000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 407.1, "quote_volume": 7.885527, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775059800000, "open": 0.01938, "high": 0.01941, "low": 0.01936, "close": 0.01941, "volume": 15497.2, "quote_volume": 300.357381, "trades": 13, "taker_buy_quote": 98.255872}, {"ts": 1775059860000, "open": 0.01941, "high": 0.01944, "low": 0.0194, "close": 0.01944, "volume": 35770.4, "quote_volume": 694.336008, "trades": 25, "taker_buy_quote": 479.005144}, {"ts": 1775059920000, "open": 0.01942, "high": 0.01944, "low": 0.0194, "close": 0.01941, "volume": 35721.1, "quote_volume": 693.585301, "trades": 32, "taker_buy_quote": 327.206437}, {"ts": 1775059980000, "open": 0.01943, "high": 0.01956, "low": 0.01943, "close": 0.01952, "volume": 238193.4, "quote_volume": 4649.117203, "trades": 104, "taker_buy_quote": 3323.055324}, {"ts": 1775060040000, "open": 0.01953, "high": 0.01955, "low": 0.0195, "close": 0.01954, "volume": 49370.4, "quote_volume": 964.607181, "trades": 29, "taker_buy_quote": 428.480098}, {"ts": 1775060100000, "open": 0.01954, "high": 0.01955, "low": 0.0195, "close": 0.01953, "volume": 27870.7, "quote_volume": 544.122668, "trades": 23, "taker_buy_quote": 224.940543}, {"ts": 1775060160000, "open": 0.01949, "high": 0.01949, "low": 0.01948, "close": 0.01948, "volume": 61534.7, "quote_volume": 1199.308479, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775060220000, "open": 0.01947, "high": 0.01951, "low": 0.01947, "close": 0.01948, "volume": 44740.7, "quote_volume": 871.760907, "trades": 26, "taker_buy_quote": 514.329916}, {"ts": 1775060280000, "open": 0.01948, "high": 0.01949, "low": 0.01948, "close": 0.01949, "volume": 8000.0, "quote_volume": 155.88, "trades": 4, "taker_buy_quote": 155.88}, {"ts": 1775060340000, "open": 0.0195, "high": 0.01956, "low": 0.01946, "close": 0.01956, "volume": 92348.8, "quote_volume": 1801.186926, "trades": 59, "taker_buy_quote": 1199.412919}, {"ts": 1775060400000, "open": 0.01954, "high": 0.01957, "low": 0.01954, "close": 0.01957, "volume": 6841.2, "quote_volume": 133.719472, "trades": 5, "taker_buy_quote": 133.719472}, {"ts": 1775060460000, "open": 0.01956, "high": 0.01962, "low": 0.01956, "close": 0.01961, "volume": 26079.6, "quote_volume": 510.958288, "trades": 19, "taker_buy_quote": 483.100322}, {"ts": 1775060520000, "open": 0.01963, "high": 0.01975, "low": 0.01963, "close": 0.01967, "volume": 259422.3, "quote_volume": 5110.989212, "trades": 73, "taker_buy_quote": 4167.686495}, {"ts": 1775060580000, "open": 0.01966, "high": 0.0197, "low": 0.01966, "close": 0.0197, "volume": 67593.4, "quote_volume": 1331.388345, "trades": 19, "taker_buy_quote": 266.144017}, {"ts": 1775060640000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.01968, "volume": 7797.4, "quote_volume": 153.60362, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775060700000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 13614.1, "quote_volume": 268.12041, "trades": 9, "taker_buy_quote": 115.79857}, {"ts": 1775060760000, "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": 1775060820000, "open": 0.01968, "high": 0.01968, "low": 0.01966, "close": 0.01968, "volume": 19272.2, "quote_volume": 379.049425, "trades": 15, "taker_buy_quote": 144.301766}, {"ts": 1775060880000, "open": 0.01968, "high": 0.01969, "low": 0.01964, "close": 0.01969, "volume": 53229.6, "quote_volume": 1046.890111, "trades": 37, "taker_buy_quote": 603.768759}, {"ts": 1775060940000, "open": 0.01966, "high": 0.01975, "low": 0.01962, "close": 0.01968, "volume": 263150.3, "quote_volume": 5178.003443, "trades": 82, "taker_buy_quote": 3269.477784}, {"ts": 1775061000000, "open": 0.01968, "high": 0.01968, "low": 0.01967, "close": 0.01968, "volume": 6247.9, "quote_volume": 122.952043, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775061060000, "open": 0.01967, "high": 0.01969, "low": 0.01966, "close": 0.01966, "volume": 13736.0, "quote_volume": 270.170821, "trades": 11, "taker_buy_quote": 79.280798}, {"ts": 1775061120000, "open": 0.01966, "high": 0.01968, "low": 0.01964, "close": 0.01964, "volume": 54827.3, "quote_volume": 1077.832277, "trades": 23, "taker_buy_quote": 778.15856}, {"ts": 1775061180000, "open": 0.01964, "high": 0.01964, "low": 0.01961, "close": 0.01961, "volume": 58552.7, "quote_volume": 1148.786706, "trades": 29, "taker_buy_quote": 683.408402}, {"ts": 1775061240000, "open": 0.01961, "high": 0.01969, "low": 0.01961, "close": 0.01969, "volume": 71697.4, "quote_volume": 1408.677121, "trades": 30, "taker_buy_quote": 1160.579813}, {"ts": 1775061300000, "open": 0.0197, "high": 0.0197, "low": 0.01967, "close": 0.01967, "volume": 21026.7, "quote_volume": 413.751343, "trades": 11, "taker_buy_quote": 90.3242}, {"ts": 1775061360000, "open": 0.01969, "high": 0.0197, "low": 0.01968, "close": 0.0197, "volume": 4086.9, "quote_volume": 80.473101, "trades": 4, "taker_buy_quote": 75.474381}, {"ts": 1775061420000, "open": 0.01969, "high": 0.01974, "low": 0.01968, "close": 0.01974, "volume": 15448.6, "quote_volume": 304.691175, "trades": 12, "taker_buy_quote": 179.745203}, {"ts": 1775061480000, "open": 0.01974, "high": 0.0198, "low": 0.01974, "close": 0.0198, "volume": 38694.5, "quote_volume": 765.166877, "trades": 31, "taker_buy_quote": 595.634101}, {"ts": 1775061540000, "open": 0.01981, "high": 0.01988, "low": 0.01981, "close": 0.01985, "volume": 119594.7, "quote_volume": 2373.745571, "trades": 44, "taker_buy_quote": 940.887864}, {"ts": 1775061600000, "open": 0.01985, "high": 0.01992, "low": 0.01985, "close": 0.01987, "volume": 75775.6, "quote_volume": 1506.731059, "trades": 45, "taker_buy_quote": 1013.758551}, {"ts": 1775061660000, "open": 0.01988, "high": 0.01992, "low": 0.01986, "close": 0.01986, "volume": 204250.0, "quote_volume": 4061.205479, "trades": 49, "taker_buy_quote": 1236.361433}, {"ts": 1775061720000, "open": 0.01987, "high": 0.01992, "low": 0.01984, "close": 0.01988, "volume": 27674.5, "quote_volume": 550.364517, "trades": 21, "taker_buy_quote": 444.949214}, {"ts": 1775061780000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 8245.5, "quote_volume": 164.179185, "trades": 6, "taker_buy_quote": 164.179185}, {"ts": 1775061840000, "open": 0.0199, "high": 0.01992, "low": 0.01988, "close": 0.01988, "volume": 19183.3, "quote_volume": 381.885819, "trades": 15, "taker_buy_quote": 207.478141}, {"ts": 1775061900000, "open": 0.01988, "high": 0.01988, "low": 0.01982, "close": 0.01985, "volume": 36701.0, "quote_volume": 728.233387, "trades": 30, "taker_buy_quote": 373.977275}, {"ts": 1775061960000, "open": 0.01985, "high": 0.01993, "low": 0.01985, "close": 0.01993, "volume": 59741.7, "quote_volume": 1189.128775, "trades": 33, "taker_buy_quote": 954.282841}, {"ts": 1775062020000, "open": 0.0199, "high": 0.01993, "low": 0.01981, "close": 0.01982, "volume": 158921.1, "quote_volume": 3155.192906, "trades": 94, "taker_buy_quote": 1328.162439}, {"ts": 1775062080000, "open": 0.01982, "high": 0.01984, "low": 0.01978, "close": 0.01983, "volume": 192138.1, "quote_volume": 3805.482302, "trades": 53, "taker_buy_quote": 690.514868}, {"ts": 1775062140000, "open": 0.01979, "high": 0.01981, "low": 0.01977, "close": 0.01981, "volume": 47202.4, "quote_volume": 934.022796, "trades": 31, "taker_buy_quote": 492.842775}, {"ts": 1775062200000, "open": 0.01978, "high": 0.01981, "low": 0.01978, "close": 0.01981, "volume": 34547.8, "quote_volume": 683.945767, "trades": 18, "taker_buy_quote": 656.768047}, {"ts": 1775062260000, "open": 0.01981, "high": 0.01989, "low": 0.01981, "close": 0.01989, "volume": 73590.9, "quote_volume": 1460.042804, "trades": 44, "taker_buy_quote": 1160.276743}, {"ts": 1775062320000, "open": 0.0199, "high": 0.01992, "low": 0.01984, "close": 0.01987, "volume": 95286.6, "quote_volume": 1894.356796, "trades": 33, "taker_buy_quote": 1221.120383}, {"ts": 1775062380000, "open": 0.01987, "high": 0.01987, "low": 0.01976, "close": 0.01976, "volume": 207961.5, "quote_volume": 4117.776127, "trades": 60, "taker_buy_quote": 299.628068}, {"ts": 1775062440000, "open": 0.01976, "high": 0.01977, "low": 0.01975, "close": 0.01975, "volume": 5933.5, "quote_volume": 117.261171, "trades": 6, "taker_buy_quote": 39.998664}, {"ts": 1775062500000, "open": 0.01975, "high": 0.01975, "low": 0.01972, "close": 0.01972, "volume": 34221.3, "quote_volume": 674.90766, "trades": 20, "taker_buy_quote": 363.393486}, {"ts": 1775062560000, "open": 0.01971, "high": 0.01974, "low": 0.0197, "close": 0.0197, "volume": 23393.4, "quote_volume": 461.251619, "trades": 20, "taker_buy_quote": 207.253519}, {"ts": 1775062620000, "open": 0.01972, "high": 0.01972, "low": 0.01969, "close": 0.01971, "volume": 33174.7, "quote_volume": 653.511731, "trades": 14, "taker_buy_quote": 149.453381}, {"ts": 1775062680000, "open": 0.01971, "high": 0.01971, "low": 0.01966, "close": 0.01968, "volume": 28455.7, "quote_volume": 560.196057, "trades": 15, "taker_buy_quote": 258.264614}, {"ts": 1775062740000, "open": 0.0197, "high": 0.01973, "low": 0.0197, "close": 0.01973, "volume": 11957.3, "quote_volume": 235.800781, "trades": 10, "taker_buy_quote": 235.800781}, {"ts": 1775062800000, "open": 0.01972, "high": 0.01973, "low": 0.01967, "close": 0.0197, "volume": 34313.0, "quote_volume": 675.903453, "trades": 25, "taker_buy_quote": 592.483691}, {"ts": 1775062860000, "open": 0.0197, "high": 0.01976, "low": 0.0197, "close": 0.01976, "volume": 31669.7, "quote_volume": 624.54106, "trades": 20, "taker_buy_quote": 403.692152}, {"ts": 1775062920000, "open": 0.01973, "high": 0.01977, "low": 0.01973, "close": 0.01977, "volume": 68140.2, "quote_volume": 1346.083715, "trades": 26, "taker_buy_quote": 490.393696}, {"ts": 1775062980000, "open": 0.01977, "high": 0.0198, "low": 0.01975, "close": 0.01977, "volume": 37599.5, "quote_volume": 743.264678, "trades": 21, "taker_buy_quote": 279.250817}, {"ts": 1775063040000, "open": 0.01977, "high": 0.01988, "low": 0.01977, "close": 0.01983, "volume": 234320.8, "quote_volume": 4649.831302, "trades": 80, "taker_buy_quote": 2619.175868}, {"ts": 1775063100000, "open": 0.01985, "high": 0.01987, "low": 0.01981, "close": 0.01986, "volume": 149337.0, "quote_volume": 2964.133159, "trades": 52, "taker_buy_quote": 1402.897027}, {"ts": 1775063160000, "open": 0.01987, "high": 0.01989, "low": 0.01985, "close": 0.01985, "volume": 41462.8, "quote_volume": 824.037147, "trades": 25, "taker_buy_quote": 710.058545}, {"ts": 1775063220000, "open": 0.01986, "high": 0.01992, "low": 0.01983, "close": 0.0199, "volume": 176401.6, "quote_volume": 3506.381506, "trades": 94, "taker_buy_quote": 1623.551298}, {"ts": 1775063280000, "open": 0.01989, "high": 0.01994, "low": 0.01989, "close": 0.01994, "volume": 52511.3, "quote_volume": 1046.086649, "trades": 27, "taker_buy_quote": 899.888616}, {"ts": 1775063340000, "open": 0.01991, "high": 0.01994, "low": 0.01988, "close": 0.01988, "volume": 123755.0, "quote_volume": 2462.655487, "trades": 41, "taker_buy_quote": 599.690192}, {"ts": 1775063400000, "open": 0.01988, "high": 0.0199, "low": 0.01975, "close": 0.01977, "volume": 127967.4, "quote_volume": 2535.768402, "trades": 63, "taker_buy_quote": 1778.360283}, {"ts": 1775063460000, "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": 1775063520000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 656.7, "quote_volume": 12.996093, "trades": 2, "taker_buy_quote": 12.996093}, {"ts": 1775063580000, "open": 0.01979, "high": 0.01979, "low": 0.01975, "close": 0.01977, "volume": 9602.2, "quote_volume": 189.761226, "trades": 9, "taker_buy_quote": 92.375446}, {"ts": 1775063640000, "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": 1775063700000, "open": 0.01979, "high": 0.01992, "low": 0.01979, "close": 0.01992, "volume": 119938.6, "quote_volume": 2381.056741, "trades": 64, "taker_buy_quote": 1814.405721}, {"ts": 1775063760000, "open": 0.01992, "high": 0.01994, "low": 0.01992, "close": 0.01994, "volume": 3145.5, "quote_volume": 62.691804, "trades": 7, "taker_buy_quote": 62.691804}, {"ts": 1775063820000, "open": 0.01993, "high": 0.01996, "low": 0.0199, "close": 0.0199, "volume": 72449.4, "quote_volume": 1443.32341, "trades": 32, "taker_buy_quote": 439.439878}, {"ts": 1775063880000, "open": 0.01995, "high": 0.01996, "low": 0.01994, "close": 0.01995, "volume": 7176.6, "quote_volume": 143.169408, "trades": 6, "taker_buy_quote": 113.364641}, {"ts": 1775063940000, "open": 0.01997, "high": 0.01997, "low": 0.01994, "close": 0.01997, "volume": 13978.5, "quote_volume": 278.999235, "trades": 12, "taker_buy_quote": 182.444738}, {"ts": 1775064000000, "open": 0.01997, "high": 0.02003, "low": 0.01997, "close": 0.01998, "volume": 190950.0, "quote_volume": 3818.420004, "trades": 68, "taker_buy_quote": 2806.664295}, {"ts": 1775064060000, "open": 0.02, "high": 0.02004, "low": 0.0199, "close": 0.0199, "volume": 196837.8, "quote_volume": 3931.819836, "trades": 100, "taker_buy_quote": 1174.421009}, {"ts": 1775064120000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 33239.4, "quote_volume": 661.824866, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775064180000, "open": 0.01991, "high": 0.02009, "low": 0.01983, "close": 0.02009, "volume": 217983.5, "quote_volume": 4343.39621, "trades": 112, "taker_buy_quote": 1907.019206}, {"ts": 1775064240000, "open": 0.02004, "high": 0.02012, "low": 0.02002, "close": 0.02006, "volume": 287848.3, "quote_volume": 5777.545076, "trades": 213, "taker_buy_quote": 2785.872228}, {"ts": 1775064300000, "open": 0.02006, "high": 0.02014, "low": 0.02001, "close": 0.0201, "volume": 154997.7, "quote_volume": 3110.796502, "trades": 78, "taker_buy_quote": 1433.866515}, {"ts": 1775064360000, "open": 0.02013, "high": 0.02018, "low": 0.02009, "close": 0.02013, "volume": 367540.8, "quote_volume": 7402.11523, "trades": 255, "taker_buy_quote": 3429.702459}, {"ts": 1775064420000, "open": 0.02012, "high": 0.0202, "low": 0.02, "close": 0.02001, "volume": 583209.6, "quote_volume": 11721.965457, "trades": 327, "taker_buy_quote": 6165.872737}, {"ts": 1775064480000, "open": 0.02007, "high": 0.0203, "low": 0.02003, "close": 0.02016, "volume": 662459.0, "quote_volume": 13349.288025, "trades": 370, "taker_buy_quote": 8485.52951}, {"ts": 1775064540000, "open": 0.02012, "high": 0.0203, "low": 0.02006, "close": 0.02025, "volume": 904544.5, "quote_volume": 18255.061448, "trades": 577, "taker_buy_quote": 10335.299664}, {"ts": 1775064600000, "open": 0.02024, "high": 0.02028, "low": 0.02013, "close": 0.02017, "volume": 437207.1, "quote_volume": 8834.443632, "trades": 296, "taker_buy_quote": 3895.366411}, {"ts": 1775064660000, "open": 0.02017, "high": 0.0203, "low": 0.02012, "close": 0.02019, "volume": 280587.3, "quote_volume": 5673.259198, "trades": 128, "taker_buy_quote": 3417.687147}, {"ts": 1775064720000, "open": 0.02018, "high": 0.02027, "low": 0.0201, "close": 0.02011, "volume": 254317.6, "quote_volume": 5130.997263, "trades": 132, "taker_buy_quote": 2156.42843}, {"ts": 1775064780000, "open": 0.0201, "high": 0.0201, "low": 0.01996, "close": 0.01997, "volume": 168423.4, "quote_volume": 3373.684702, "trades": 69, "taker_buy_quote": 1170.206139}, {"ts": 1775064840000, "open": 0.01996, "high": 0.01996, "low": 0.01992, "close": 0.01992, "volume": 35399.7, "quote_volume": 705.861495, "trades": 13, "taker_buy_quote": 183.669334}, {"ts": 1775064900000, "open": 0.01993, "high": 0.01997, "low": 0.01992, "close": 0.01996, "volume": 107546.0, "quote_volume": 2145.127435, "trades": 35, "taker_buy_quote": 1501.526884}, {"ts": 1775064960000, "open": 0.01997, "high": 0.02001, "low": 0.01993, "close": 0.02, "volume": 165645.4, "quote_volume": 3306.759261, "trades": 77, "taker_buy_quote": 2162.277298}, {"ts": 1775065020000, "open": 0.01999, "high": 0.02013, "low": 0.01998, "close": 0.02, "volume": 204210.3, "quote_volume": 4094.337341, "trades": 86, "taker_buy_quote": 2098.68505}, {"ts": 1775065080000, "open": 0.02003, "high": 0.02012, "low": 0.02003, "close": 0.02006, "volume": 58379.1, "quote_volume": 1171.408832, "trades": 35, "taker_buy_quote": 999.398389}, {"ts": 1775065140000, "open": 0.02006, "high": 0.02015, "low": 0.02001, "close": 0.02006, "volume": 129152.0, "quote_volume": 2591.922342, "trades": 83, "taker_buy_quote": 1744.551398}, {"ts": 1775065200000, "open": 0.02002, "high": 0.02007, "low": 0.02002, "close": 0.02005, "volume": 47056.2, "quote_volume": 943.871347, "trades": 36, "taker_buy_quote": 497.72893}, {"ts": 1775065260000, "open": 0.02008, "high": 0.02009, "low": 0.02005, "close": 0.02009, "volume": 13268.5, "quote_volume": 266.319885, "trades": 16, "taker_buy_quote": 145.129233}, {"ts": 1775065320000, "open": 0.02009, "high": 0.02013, "low": 0.02001, "close": 0.02004, "volume": 179188.6, "quote_volume": 3593.130128, "trades": 126, "taker_buy_quote": 1465.095356}, {"ts": 1775065380000, "open": 0.02002, "high": 0.02005, "low": 0.01995, "close": 0.02, "volume": 169383.2, "quote_volume": 3384.904352, "trades": 93, "taker_buy_quote": 1615.491702}, {"ts": 1775065440000, "open": 0.02, "high": 0.02005, "low": 0.01998, "close": 0.02001, "volume": 88990.3, "quote_volume": 1781.625803, "trades": 67, "taker_buy_quote": 801.375654}, {"ts": 1775065500000, "open": 0.02004, "high": 0.02008, "low": 0.01998, "close": 0.02002, "volume": 94628.1, "quote_volume": 1894.077524, "trades": 67, "taker_buy_quote": 790.866793}, {"ts": 1775065560000, "open": 0.01999, "high": 0.02004, "low": 0.01999, "close": 0.02003, "volume": 104622.9, "quote_volume": 2094.543379, "trades": 84, "taker_buy_quote": 847.315725}, {"ts": 1775065620000, "open": 0.02004, "high": 0.02013, "low": 0.01997, "close": 0.02003, "volume": 225556.7, "quote_volume": 4521.561682, "trades": 120, "taker_buy_quote": 2553.157519}, {"ts": 1775065680000, "open": 0.02003, "high": 0.02011, "low": 0.01999, "close": 0.02003, "volume": 125801.5, "quote_volume": 2519.809735, "trades": 71, "taker_buy_quote": 1410.319266}, {"ts": 1775065740000, "open": 0.0201, "high": 0.02012, "low": 0.02002, "close": 0.0201, "volume": 118266.7, "quote_volume": 2373.499945, "trades": 63, "taker_buy_quote": 734.270078}, {"ts": 1775065800000, "open": 0.02007, "high": 0.02013, "low": 0.02001, "close": 0.02008, "volume": 113499.6, "quote_volume": 2277.14453, "trades": 68, "taker_buy_quote": 1539.369612}, {"ts": 1775065860000, "open": 0.02008, "high": 0.02008, "low": 0.01995, "close": 0.01995, "volume": 89507.0, "quote_volume": 1791.973815, "trades": 59, "taker_buy_quote": 233.238688}, {"ts": 1775065920000, "open": 0.01994, "high": 0.01995, "low": 0.01984, "close": 0.01986, "volume": 187533.6, "quote_volume": 3732.566343, "trades": 80, "taker_buy_quote": 1757.519798}, {"ts": 1775065980000, "open": 0.01986, "high": 0.01988, "low": 0.01984, "close": 0.01984, "volume": 23458.3, "quote_volume": 465.94474, "trades": 24, "taker_buy_quote": 243.55766}, {"ts": 1775066040000, "open": 0.01983, "high": 0.01997, "low": 0.01981, "close": 0.01992, "volume": 184133.8, "quote_volume": 3663.323121, "trades": 101, "taker_buy_quote": 3052.677008}, {"ts": 1775066100000, "open": 0.01992, "high": 0.01995, "low": 0.01987, "close": 0.01993, "volume": 29391.3, "quote_volume": 585.154268, "trades": 32, "taker_buy_quote": 119.677423}, {"ts": 1775066160000, "open": 0.01996, "high": 0.02008, "low": 0.01995, "close": 0.02005, "volume": 112477.0, "quote_volume": 2250.488086, "trades": 115, "taker_buy_quote": 983.610662}, {"ts": 1775066220000, "open": 0.02005, "high": 0.02008, "low": 0.01996, "close": 0.01998, "volume": 396335.5, "quote_volume": 7940.669352, "trades": 186, "taker_buy_quote": 1106.788888}, {"ts": 1775066280000, "open": 0.01998, "high": 0.02007, "low": 0.01998, "close": 0.02007, "volume": 19402.8, "quote_volume": 388.713351, "trades": 13, "taker_buy_quote": 328.113791}, {"ts": 1775066340000, "open": 0.02007, "high": 0.02008, "low": 0.02005, "close": 0.02005, "volume": 32657.9, "quote_volume": 655.32461, "trades": 28, "taker_buy_quote": 291.950995}, {"ts": 1775066400000, "open": 0.02007, "high": 0.02015, "low": 0.02003, "close": 0.02005, "volume": 182952.1, "quote_volume": 3672.521769, "trades": 93, "taker_buy_quote": 1380.646113}, {"ts": 1775066460000, "open": 0.02006, "high": 0.02011, "low": 0.02005, "close": 0.02007, "volume": 47098.9, "quote_volume": 945.152412, "trades": 51, "taker_buy_quote": 202.378069}, {"ts": 1775066520000, "open": 0.02007, "high": 0.0201, "low": 0.02004, "close": 0.02005, "volume": 66794.3, "quote_volume": 1339.402248, "trades": 32, "taker_buy_quote": 91.541248}, {"ts": 1775066580000, "open": 0.02005, "high": 0.02005, "low": 0.02002, "close": 0.02002, "volume": 28359.7, "quote_volume": 567.867922, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775066640000, "open": 0.02002, "high": 0.0201, "low": 0.02002, "close": 0.02006, "volume": 67526.4, "quote_volume": 1354.72785, "trades": 38, "taker_buy_quote": 557.899452}, {"ts": 1775066700000, "open": 0.02008, "high": 0.02013, "low": 0.02008, "close": 0.02011, "volume": 46296.0, "quote_volume": 930.874325, "trades": 33, "taker_buy_quote": 389.982925}, {"ts": 1775066760000, "open": 0.02011, "high": 0.02011, "low": 0.02005, "close": 0.02007, "volume": 299689.9, "quote_volume": 6026.522733, "trades": 58, "taker_buy_quote": 5.2182}, {"ts": 1775066820000, "open": 0.02007, "high": 0.0205, "low": 0.02007, "close": 0.02019, "volume": 897456.1, "quote_volume": 18218.005353, "trades": 308, "taker_buy_quote": 16039.360724}, {"ts": 1775066880000, "open": 0.02021, "high": 0.02023, "low": 0.02014, "close": 0.02018, "volume": 93480.3, "quote_volume": 1886.624371, "trades": 78, "taker_buy_quote": 801.078154}, {"ts": 1775066940000, "open": 0.02022, "high": 0.02024, "low": 0.02018, "close": 0.02022, "volume": 44849.6, "quote_volume": 906.538341, "trades": 38, "taker_buy_quote": 467.276809}, {"ts": 1775067000000, "open": 0.02022, "high": 0.02025, "low": 0.02021, "close": 0.02025, "volume": 29056.1, "quote_volume": 588.068993, "trades": 23, "taker_buy_quote": 334.577733}, {"ts": 1775067060000, "open": 0.02024, "high": 0.02024, "low": 0.02019, "close": 0.02023, "volume": 66935.4, "quote_volume": 1352.531381, "trades": 39, "taker_buy_quote": 932.721526}, {"ts": 1775067120000, "open": 0.02023, "high": 0.02026, "low": 0.0202, "close": 0.02026, "volume": 34314.4, "quote_volume": 694.303163, "trades": 16, "taker_buy_quote": 668.923939}, {"ts": 1775067180000, "open": 0.02024, "high": 0.02024, "low": 0.02011, "close": 0.02011, "volume": 271444.4, "quote_volume": 5486.72617, "trades": 28, "taker_buy_quote": 492.975029}, {"ts": 1775067240000, "open": 0.0201, "high": 0.0201, "low": 0.02008, "close": 0.02008, "volume": 32170.2, "quote_volume": 646.121043, "trades": 16, "taker_buy_quote": 544.162784}, {"ts": 1775067300000, "open": 0.02008, "high": 0.02008, "low": 0.02, "close": 0.02, "volume": 198494.7, "quote_volume": 3977.240161, "trades": 31, "taker_buy_quote": 180.374955}, {"ts": 1775067360000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 249.8, "quote_volume": 4.998498, "trades": 1, "taker_buy_quote": 4.998498}, {"ts": 1775067420000, "open": 0.02001, "high": 0.02002, "low": 0.01999, "close": 0.02002, "volume": 113670.1, "quote_volume": 2274.296377, "trades": 20, "taker_buy_quote": 2263.295129}, {"ts": 1775067480000, "open": 0.02002, "high": 0.02005, "low": 0.02001, "close": 0.02005, "volume": 19593.1, "quote_volume": 392.393722, "trades": 15, "taker_buy_quote": 282.024224}, {"ts": 1775067540000, "open": 0.02006, "high": 0.02012, "low": 0.02005, "close": 0.02005, "volume": 73871.4, "quote_volume": 1483.338273, "trades": 40, "taker_buy_quote": 792.966951}, {"ts": 1775067600000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 3292.0, "quote_volume": 65.97168, "trades": 3, "taker_buy_quote": 38.889624}, {"ts": 1775067660000, "open": 0.02003, "high": 0.02004, "low": 0.0199, "close": 0.01992, "volume": 325084.7, "quote_volume": 6488.44359, "trades": 118, "taker_buy_quote": 1853.894885}, {"ts": 1775067720000, "open": 0.01993, "high": 0.02001, "low": 0.01984, "close": 0.01991, "volume": 470686.4, "quote_volume": 9377.677394, "trades": 134, "taker_buy_quote": 3238.167366}, {"ts": 1775067780000, "open": 0.01991, "high": 0.01992, "low": 0.01986, "close": 0.01987, "volume": 52338.9, "quote_volume": 1041.291408, "trades": 26, "taker_buy_quote": 862.36284}, {"ts": 1775067840000, "open": 0.01985, "high": 0.01987, "low": 0.01981, "close": 0.01987, "volume": 32601.3, "quote_volume": 646.852531, "trades": 20, "taker_buy_quote": 362.548468}, {"ts": 1775067900000, "open": 0.01987, "high": 0.01987, "low": 0.01983, "close": 0.01984, "volume": 13256.0, "quote_volume": 263.117867, "trades": 10, "taker_buy_quote": 38.690864}, {"ts": 1775067960000, "open": 0.01984, "high": 0.01988, "low": 0.01981, "close": 0.01988, "volume": 50580.5, "quote_volume": 1003.311633, "trades": 36, "taker_buy_quote": 547.226203}, {"ts": 1775068020000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 6336.5, "quote_volume": 125.906255, "trades": 5, "taker_buy_quote": 56.454644}, {"ts": 1775068080000, "open": 0.01985, "high": 0.01996, "low": 0.01981, "close": 0.01994, "volume": 235002.4, "quote_volume": 4671.37273, "trades": 68, "taker_buy_quote": 3936.55341}, {"ts": 1775068140000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 601.8, "quote_volume": 12.00591, "trades": 1, "taker_buy_quote": 12.00591}, {"ts": 1775068200000, "open": 0.01993, "high": 0.01996, "low": 0.01993, "close": 0.01996, "volume": 7408.1, "quote_volume": 147.822542, "trades": 7, "taker_buy_quote": 136.196592}, {"ts": 1775068260000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 18791.0, "quote_volume": 375.039948, "trades": 8, "taker_buy_quote": 266.048368}, {"ts": 1775068320000, "open": 0.01997, "high": 0.02009, "low": 0.01997, "close": 0.02005, "volume": 76115.4, "quote_volume": 1525.285404, "trades": 43, "taker_buy_quote": 1321.675816}, {"ts": 1775068380000, "open": 0.02005, "high": 0.02005, "low": 0.02003, "close": 0.02003, "volume": 3917.6, "quote_volume": 78.530752, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775068440000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 249.8, "quote_volume": 5.003494, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775068500000, "open": 0.02003, "high": 0.02004, "low": 0.02002, "close": 0.02004, "volume": 6123.1, "quote_volume": 122.640194, "trades": 11, "taker_buy_quote": 34.236752}, {"ts": 1775068560000, "open": 0.02004, "high": 0.02004, "low": 0.01998, "close": 0.01998, "volume": 48461.0, "quote_volume": 968.971045, "trades": 31, "taker_buy_quote": 352.370966}, {"ts": 1775068620000, "open": 0.01998, "high": 0.01998, "low": 0.01994, "close": 0.01997, "volume": 83354.4, "quote_volume": 1664.075799, "trades": 39, "taker_buy_quote": 676.85161}, {"ts": 1775068680000, "open": 0.01995, "high": 0.02, "low": 0.01987, "close": 0.01996, "volume": 204142.2, "quote_volume": 4065.51612, "trades": 104, "taker_buy_quote": 1276.838545}, {"ts": 1775068740000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 10500.0, "quote_volume": 209.505, "trades": 5, "taker_buy_quote": 209.505}, {"ts": 1775068800000, "open": 0.01996, "high": 0.01999, "low": 0.01995, "close": 0.01999, "volume": 22380.2, "quote_volume": 446.973701, "trades": 15, "taker_buy_quote": 302.708853}, {"ts": 1775068860000, "open": 0.02, "high": 0.02004, "low": 0.02, "close": 0.02004, "volume": 29931.8, "quote_volume": 599.708959, "trades": 10, "taker_buy_quote": 599.708959}, {"ts": 1775068920000, "open": 0.02005, "high": 0.02008, "low": 0.02003, "close": 0.02004, "volume": 27942.7, "quote_volume": 560.407703, "trades": 21, "taker_buy_quote": 391.54406}, {"ts": 1775068980000, "open": 0.02004, "high": 0.02004, "low": 0.02, "close": 0.02, "volume": 2661.4, "quote_volume": 53.279565, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775069040000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 4950.3, "quote_volume": 99.006, "trades": 3, "taker_buy_quote": 56.824}, {"ts": 1775069100000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 11640.0, "quote_volume": 232.712012, "trades": 7, "taker_buy_quote": 113.591176}, {"ts": 1775069160000, "open": 0.01998, "high": 0.02, "low": 0.01995, "close": 0.01999, "volume": 63835.8, "quote_volume": 1275.470238, "trades": 33, "taker_buy_quote": 522.992027}, {"ts": 1775069220000, "open": 0.01998, "high": 0.02003, "low": 0.01998, "close": 0.02, "volume": 18854.8, "quote_volume": 377.319712, "trades": 15, "taker_buy_quote": 292.704618}, {"ts": 1775069280000, "open": 0.02003, "high": 0.02003, "low": 0.02001, "close": 0.02001, "volume": 5873.7, "quote_volume": 117.601149, "trades": 3, "taker_buy_quote": 40.06}, {"ts": 1775069340000, "open": 0.02004, "high": 0.02005, "low": 0.02001, "close": 0.02001, "volume": 8589.7, "quote_volume": 172.015504, "trades": 7, "taker_buy_quote": 67.940348}, {"ts": 1775069400000, "open": 0.02004, "high": 0.02004, "low": 0.01999, "close": 0.01999, "volume": 30045.9, "quote_volume": 601.191933, "trades": 19, "taker_buy_quote": 311.5567}, {"ts": 1775069460000, "open": 0.02001, "high": 0.02002, "low": 0.01997, "close": 0.01998, "volume": 21162.7, "quote_volume": 423.227546, "trades": 17, "taker_buy_quote": 250.322549}, {"ts": 1775069520000, "open": 0.01997, "high": 0.01999, "low": 0.01994, "close": 0.01999, "volume": 32582.2, "quote_volume": 650.09539, "trades": 22, "taker_buy_quote": 50.981742}, {"ts": 1775069580000, "open": 0.02, "high": 0.02003, "low": 0.02, "close": 0.02003, "volume": 34356.3, "quote_volume": 687.520047, "trades": 11, "taker_buy_quote": 625.666144}, {"ts": 1775069640000, "open": 0.02002, "high": 0.02006, "low": 0.02002, "close": 0.02006, "volume": 12661.8, "quote_volume": 253.891427, "trades": 10, "taker_buy_quote": 218.721387}, {"ts": 1775069700000, "open": 0.02007, "high": 0.02007, "low": 0.01988, "close": 0.01988, "volume": 109674.0, "quote_volume": 2189.716404, "trades": 58, "taker_buy_quote": 159.203951}, {"ts": 1775069760000, "open": 0.01991, "high": 0.01991, "low": 0.01986, "close": 0.0199, "volume": 12018.8, "quote_volume": 238.789772, "trades": 8, "taker_buy_quote": 122.867043}, {"ts": 1775069820000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 5130.5, "quote_volume": 102.128125, "trades": 4, "taker_buy_quote": 62.069425}, {"ts": 1775069880000, "open": 0.01991, "high": 0.01995, "low": 0.01991, "close": 0.01995, "volume": 3385.6, "quote_volume": 67.452431, "trades": 6, "taker_buy_quote": 67.452431}, {"ts": 1775069940000, "open": 0.01996, "high": 0.02, "low": 0.01996, "close": 0.02, "volume": 10227.9, "quote_volume": 204.353427, "trades": 9, "taker_buy_quote": 147.586251}, {"ts": 1775070000000, "open": 0.02001, "high": 0.02001, "low": 0.01989, "close": 0.01991, "volume": 40845.4, "quote_volume": 813.117394, "trades": 22, "taker_buy_quote": 497.756246}, {"ts": 1775070060000, "open": 0.01989, "high": 0.0199, "low": 0.01986, "close": 0.0199, "volume": 26703.6, "quote_volume": 530.804516, "trades": 15, "taker_buy_quote": 29.55747}, {"ts": 1775070120000, "open": 0.01987, "high": 0.01987, "low": 0.01984, "close": 0.01986, "volume": 23811.7, "quote_volume": 472.799203, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775070180000, "open": 0.01986, "high": 0.01996, "low": 0.01985, "close": 0.01988, "volume": 408296.8, "quote_volume": 8122.39911, "trades": 54, "taker_buy_quote": 5628.315114}, {"ts": 1775070240000, "open": 0.01987, "high": 0.01987, "low": 0.01985, "close": 0.01985, "volume": 830.9, "quote_volume": 16.501671, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775070300000, "open": 0.01988, "high": 0.01988, "low": 0.01983, "close": 0.01983, "volume": 24199.8, "quote_volume": 480.377717, "trades": 12, "taker_buy_quote": 151.457436}, {"ts": 1775070360000, "open": 0.01985, "high": 0.01992, "low": 0.01985, "close": 0.01991, "volume": 53870.8, "quote_volume": 1071.433102, "trades": 29, "taker_buy_quote": 959.950501}, {"ts": 1775070420000, "open": 0.01991, "high": 0.01991, "low": 0.01983, "close": 0.01983, "volume": 199705.6, "quote_volume": 3969.21909, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775070480000, "open": 0.01987, "high": 0.01989, "low": 0.01985, "close": 0.01985, "volume": 27737.8, "quote_volume": 551.350622, "trades": 19, "taker_buy_quote": 313.831626}, {"ts": 1775070540000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 5656.6, "quote_volume": 112.509774, "trades": 3, "taker_buy_quote": 112.509774}, {"ts": 1775070600000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 898.5, "quote_volume": 17.871165, "trades": 2, "taker_buy_quote": 17.871165}, {"ts": 1775070660000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 963.0, "quote_volume": 19.11555, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775070720000, "open": 0.01985, "high": 0.01985, "low": 0.01982, "close": 0.01983, "volume": 33739.1, "quote_volume": 669.215571, "trades": 23, "taker_buy_quote": 112.738816}, {"ts": 1775070780000, "open": 0.01986, "high": 0.01989, "low": 0.01986, "close": 0.01989, "volume": 11775.9, "quote_volume": 233.992202, "trades": 9, "taker_buy_quote": 177.537558}, {"ts": 1775070840000, "open": 0.01988, "high": 0.01993, "low": 0.01988, "close": 0.01992, "volume": 39670.4, "quote_volume": 789.492284, "trades": 15, "taker_buy_quote": 733.009228}, {"ts": 1775070900000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 3176.1, "quote_volume": 63.246101, "trades": 2, "taker_buy_quote": 63.246101}, {"ts": 1775070960000, "open": 0.01989, "high": 0.01989, "low": 0.01986, "close": 0.01986, "volume": 94796.8, "quote_volume": 1884.366059, "trades": 25, "taker_buy_quote": 1281.924198}, {"ts": 1775071020000, "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": 1775071080000, "open": 0.01986, "high": 0.01986, "low": 0.01983, "close": 0.01984, "volume": 152064.0, "quote_volume": 3016.995148, "trades": 112, "taker_buy_quote": 1993.661278}, {"ts": 1775071140000, "open": 0.01986, "high": 0.01992, "low": 0.01986, "close": 0.01987, "volume": 26019.1, "quote_volume": 517.231465, "trades": 19, "taker_buy_quote": 215.696354}, {"ts": 1775071200000, "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": 1775071260000, "open": 0.01987, "high": 0.01992, "low": 0.01984, "close": 0.01992, "volume": 10276.3, "quote_volume": 204.379353, "trades": 10, "taker_buy_quote": 184.742962}, {"ts": 1775071320000, "open": 0.01992, "high": 0.01998, "low": 0.01992, "close": 0.01998, "volume": 84855.2, "quote_volume": 1692.775092, "trades": 27, "taker_buy_quote": 484.105756}, {"ts": 1775071380000, "open": 0.01997, "high": 0.02002, "low": 0.01995, "close": 0.01998, "volume": 586785.6, "quote_volume": 11727.691631, "trades": 51, "taker_buy_quote": 1186.576579}, {"ts": 1775071440000, "open": 0.01998, "high": 0.01999, "low": 0.01994, "close": 0.01994, "volume": 328229.4, "quote_volume": 6558.008773, "trades": 11, "taker_buy_quote": 25.857065}, {"ts": 1775071500000, "open": 0.01994, "high": 0.01994, "low": 0.01992, "close": 0.01992, "volume": 1053.7, "quote_volume": 21.002494, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775071560000, "open": 0.01992, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 4644.2, "quote_volume": 92.504173, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775071620000, "open": 0.0199, "high": 0.01993, "low": 0.0199, "close": 0.01993, "volume": 23095.8, "quote_volume": 459.888925, "trades": 7, "taker_buy_quote": 459.888925}, {"ts": 1775071680000, "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": 1775071740000, "open": 0.01989, "high": 0.01991, "low": 0.01986, "close": 0.01991, "volume": 20922.7, "quote_volume": 415.899357, "trades": 13, "taker_buy_quote": 118.552481}, {"ts": 1775071800000, "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": 1775071860000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 276.2, "quote_volume": 5.501904, "trades": 1, "taker_buy_quote": 5.501904}, {"ts": 1775071920000, "open": 0.01993, "high": 0.01995, "low": 0.01993, "close": 0.01995, "volume": 1631.4, "quote_volume": 32.529858, "trades": 6, "taker_buy_quote": 27.517463}, {"ts": 1775071980000, "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": 1775072040000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 371.3, "quote_volume": 7.407435, "trades": 1, "taker_buy_quote": 7.407435}, {"ts": 1775072100000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 2841.2, "quote_volume": 56.68194, "trades": 2, "taker_buy_quote": 56.68194}, {"ts": 1775072160000, "open": 0.01992, "high": 0.01992, "low": 0.01987, "close": 0.01987, "volume": 8998.9, "quote_volume": 179.105304, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775072220000, "open": 0.01987, "high": 0.0199, "low": 0.01987, "close": 0.01988, "volume": 17888.2, "quote_volume": 355.501929, "trades": 8, "taker_buy_quote": 259.242495}, {"ts": 1775072280000, "open": 0.01988, "high": 0.0199, "low": 0.01984, "close": 0.01984, "volume": 52728.1, "quote_volume": 1046.859063, "trades": 28, "taker_buy_quote": 321.626714}, {"ts": 1775072340000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 48212.1, "quote_volume": 956.531901, "trades": 24, "taker_buy_quote": 468.765501}, {"ts": 1775072400000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 7872.7, "quote_volume": 156.121449, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775072460000, "open": 0.01983, "high": 0.01984, "low": 0.01979, "close": 0.01979, "volume": 165704.4, "quote_volume": 3285.745851, "trades": 26, "taker_buy_quote": 106.685483}, {"ts": 1775072520000, "open": 0.01978, "high": 0.01978, "low": 0.01969, "close": 0.0197, "volume": 268991.4, "quote_volume": 5304.029551, "trades": 61, "taker_buy_quote": 474.062978}, {"ts": 1775072580000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 1265.8, "quote_volume": 24.961576, "trades": 1, "taker_buy_quote": 24.961576}, {"ts": 1775072640000, "open": 0.01971, "high": 0.01974, "low": 0.01969, "close": 0.01969, "volume": 16049.5, "quote_volume": 316.476582, "trades": 9, "taker_buy_quote": 227.950428}, {"ts": 1775072700000, "open": 0.01971, "high": 0.01973, "low": 0.01971, "close": 0.01973, "volume": 10479.9, "quote_volume": 206.643609, "trades": 6, "taker_buy_quote": 206.643609}, {"ts": 1775072760000, "open": 0.01969, "high": 0.0197, "low": 0.01966, "close": 0.01967, "volume": 184915.2, "quote_volume": 3635.789169, "trades": 18, "taker_buy_quote": 2584.43812}, {"ts": 1775072820000, "open": 0.01971, "high": 0.01972, "low": 0.01971, "close": 0.01972, "volume": 4279.0, "quote_volume": 84.36188, "trades": 4, "taker_buy_quote": 84.36188}, {"ts": 1775072880000, "open": 0.01969, "high": 0.01969, "low": 0.01964, "close": 0.01964, "volume": 60908.2, "quote_volume": 1197.603283, "trades": 31, "taker_buy_quote": 185.386909}, {"ts": 1775072940000, "open": 0.01964, "high": 0.01966, "low": 0.01962, "close": 0.01966, "volume": 46397.0, "quote_volume": 911.162347, "trades": 17, "taker_buy_quote": 143.014517}, {"ts": 1775073000000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 48601.3, "quote_volume": 954.529532, "trades": 3, "taker_buy_quote": 954.529532}, {"ts": 1775073060000, "open": 0.01963, "high": 0.01963, "low": 0.01959, "close": 0.01959, "volume": 13448.6, "quote_volume": 263.67908, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775073120000, "open": 0.01959, "high": 0.01962, "low": 0.01957, "close": 0.01957, "volume": 9431.5, "quote_volume": 184.681574, "trades": 7, "taker_buy_quote": 9.998352}, {"ts": 1775073180000, "open": 0.01956, "high": 0.01958, "low": 0.01955, "close": 0.01955, "volume": 19327.9, "quote_volume": 377.998653, "trades": 15, "taker_buy_quote": 61.271618}, {"ts": 1775073240000, "open": 0.01955, "high": 0.01958, "low": 0.01954, "close": 0.01958, "volume": 5665.8, "quote_volume": 110.763924, "trades": 3, "taker_buy_quote": 12.61931}, {"ts": 1775073300000, "open": 0.01958, "high": 0.0196, "low": 0.01957, "close": 0.01957, "volume": 31422.1, "quote_volume": 615.410832, "trades": 14, "taker_buy_quote": 608.443912}, {"ts": 1775073360000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 12748.8, "quote_volume": 249.748992, "trades": 2, "taker_buy_quote": 55.659108}, {"ts": 1775073420000, "open": 0.0196, "high": 0.01961, "low": 0.0196, "close": 0.01961, "volume": 7402.4, "quote_volume": 145.109845, "trades": 5, "taker_buy_quote": 145.109845}, {"ts": 1775073480000, "open": 0.01961, "high": 0.01966, "low": 0.01961, "close": 0.01966, "volume": 39513.0, "quote_volume": 775.784397, "trades": 24, "taker_buy_quote": 721.786233}, {"ts": 1775073540000, "open": 0.01966, "high": 0.01967, "low": 0.01963, "close": 0.01966, "volume": 31785.5, "quote_volume": 624.801697, "trades": 17, "taker_buy_quote": 271.109915}, {"ts": 1775073600000, "open": 0.01963, "high": 0.01968, "low": 0.01963, "close": 0.01964, "volume": 67561.7, "quote_volume": 1327.518876, "trades": 25, "taker_buy_quote": 487.227519}, {"ts": 1775073660000, "open": 0.01964, "high": 0.01964, "low": 0.0196, "close": 0.0196, "volume": 141365.5, "quote_volume": 2774.12653, "trades": 21, "taker_buy_quote": 347.574798}, {"ts": 1775073720000, "open": 0.0196, "high": 0.01962, "low": 0.01959, "close": 0.01959, "volume": 20929.6, "quote_volume": 410.22966, "trades": 6, "taker_buy_quote": 9.978732}, {"ts": 1775073780000, "open": 0.01959, "high": 0.01961, "low": 0.01957, "close": 0.01961, "volume": 31976.6, "quote_volume": 626.431329, "trades": 18, "taker_buy_quote": 475.364836}, {"ts": 1775073840000, "open": 0.01959, "high": 0.01961, "low": 0.01954, "close": 0.01954, "volume": 44308.5, "quote_volume": 867.344458, "trades": 20, "taker_buy_quote": 298.767235}, {"ts": 1775073900000, "open": 0.01956, "high": 0.01959, "low": 0.01956, "close": 0.01959, "volume": 13843.4, "quote_volume": 271.050213, "trades": 10, "taker_buy_quote": 271.050213}, {"ts": 1775073960000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 5091.1, "quote_volume": 99.734649, "trades": 6, "taker_buy_quote": 99.734649}, {"ts": 1775074020000, "open": 0.0196, "high": 0.01964, "low": 0.0196, "close": 0.01964, "volume": 4680.3, "quote_volume": 91.860255, "trades": 7, "taker_buy_quote": 83.278019}, {"ts": 1775074080000, "open": 0.01963, "high": 0.01963, "low": 0.01961, "close": 0.01963, "volume": 12158.1, "quote_volume": 238.585539, "trades": 11, "taker_buy_quote": 223.470151}, {"ts": 1775074140000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 633.0, "quote_volume": 12.4068, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775074200000, "open": 0.01962, "high": 0.01963, "low": 0.01962, "close": 0.01963, "volume": 5631.0, "quote_volume": 110.531434, "trades": 4, "taker_buy_quote": 110.531434}, {"ts": 1775074260000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074320000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074380000, "open": 0.01962, "high": 0.01962, "low": 0.01961, "close": 0.01962, "volume": 21521.3, "quote_volume": 422.151432, "trades": 12, "taker_buy_quote": 271.794506}, {"ts": 1775074440000, "open": 0.01962, "high": 0.01962, "low": 0.0196, "close": 0.0196, "volume": 5732.5, "quote_volume": 112.433554, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775074500000, "open": 0.01959, "high": 0.01959, "low": 0.01955, "close": 0.01955, "volume": 13464.8, "quote_volume": 263.57982, "trades": 11, "taker_buy_quote": 138.258116}, {"ts": 1775074560000, "open": 0.01956, "high": 0.01958, "low": 0.01956, "close": 0.01958, "volume": 16793.2, "quote_volume": 328.701872, "trades": 6, "taker_buy_quote": 328.701872}, {"ts": 1775074620000, "open": 0.01956, "high": 0.01957, "low": 0.01955, "close": 0.01955, "volume": 5837.8, "quote_volume": 114.17407, "trades": 3, "taker_buy_quote": 71.88351}, {"ts": 1775074680000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074740000, "open": 0.01956, "high": 0.01956, "low": 0.01951, "close": 0.01953, "volume": 33838.0, "quote_volume": 660.445094, "trades": 14, "taker_buy_quote": 15.4035}, {"ts": 1775074800000, "open": 0.01953, "high": 0.01955, "low": 0.01953, "close": 0.01955, "volume": 5514.8, "quote_volume": 107.73896, "trades": 5, "taker_buy_quote": 34.13039}, {"ts": 1775074860000, "open": 0.01955, "high": 0.01956, "low": 0.01955, "close": 0.01956, "volume": 3352.4, "quote_volume": 65.544532, "trades": 3, "taker_buy_quote": 65.544532}, {"ts": 1775074920000, "open": 0.01956, "high": 0.01961, "low": 0.01956, "close": 0.0196, "volume": 59722.1, "quote_volume": 1170.299493, "trades": 31, "taker_buy_quote": 1155.050693}, {"ts": 1775074980000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075040000, "open": 0.01961, "high": 0.01966, "low": 0.01961, "close": 0.01966, "volume": 14145.8, "quote_volume": 277.737461, "trades": 10, "taker_buy_quote": 277.737461}, {"ts": 1775075100000, "open": 0.01965, "high": 0.01965, "low": 0.01952, "close": 0.01953, "volume": 207700.8, "quote_volume": 4058.915164, "trades": 48, "taker_buy_quote": 5.109}, {"ts": 1775075160000, "open": 0.01954, "high": 0.01954, "low": 0.01945, "close": 0.01949, "volume": 94964.2, "quote_volume": 1850.897306, "trades": 54, "taker_buy_quote": 484.223787}, {"ts": 1775075220000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 1784.8, "quote_volume": 34.750056, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775075280000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 5647.2, "quote_volume": 109.950984, "trades": 1, "taker_buy_quote": 109.950984}, {"ts": 1775075340000, "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": 1775075400000, "open": 0.01947, "high": 0.01949, "low": 0.01946, "close": 0.01946, "volume": 7074.6, "quote_volume": 137.731945, "trades": 11, "taker_buy_quote": 90.435888}, {"ts": 1775075460000, "open": 0.01947, "high": 0.01947, "low": 0.01946, "close": 0.01946, "volume": 15385.4, "quote_volume": 299.417717, "trades": 10, "taker_buy_quote": 145.339275}, {"ts": 1775075520000, "open": 0.01945, "high": 0.01946, "low": 0.01943, "close": 0.01946, "volume": 21857.2, "quote_volume": 424.953223, "trades": 15, "taker_buy_quote": 296.47621}, {"ts": 1775075580000, "open": 0.01943, "high": 0.0195, "low": 0.01943, "close": 0.0195, "volume": 34871.4, "quote_volume": 679.196341, "trades": 19, "taker_buy_quote": 635.83733}, {"ts": 1775075640000, "open": 0.01951, "high": 0.01954, "low": 0.01951, "close": 0.01951, "volume": 4701.8, "quote_volume": 91.815269, "trades": 8, "taker_buy_quote": 86.748522}, {"ts": 1775075700000, "open": 0.01953, "high": 0.01956, "low": 0.01953, "close": 0.01956, "volume": 13644.0, "quote_volume": 266.627792, "trades": 9, "taker_buy_quote": 266.627792}, {"ts": 1775075760000, "open": 0.01955, "high": 0.01956, "low": 0.01955, "close": 0.01956, "volume": 9688.9, "quote_volume": 189.486472, "trades": 4, "taker_buy_quote": 189.486472}, {"ts": 1775075820000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 1033.9, "quote_volume": 20.233423, "trades": 3, "taker_buy_quote": 20.233423}, {"ts": 1775075880000, "open": 0.01957, "high": 0.01959, "low": 0.01957, "close": 0.01959, "volume": 4515.3, "quote_volume": 88.390216, "trades": 6, "taker_buy_quote": 88.390216}, {"ts": 1775075940000, "open": 0.0196, "high": 0.01963, "low": 0.0196, "close": 0.01962, "volume": 27478.0, "quote_volume": 538.815136, "trades": 18, "taker_buy_quote": 538.815136}, {"ts": 1775076000000, "open": 0.01963, "high": 0.01967, "low": 0.01963, "close": 0.01966, "volume": 87586.0, "quote_volume": 1721.150048, "trades": 33, "taker_buy_quote": 1597.649455}, {"ts": 1775076060000, "open": 0.01964, "high": 0.01964, "low": 0.0196, "close": 0.0196, "volume": 20414.4, "quote_volume": 400.524593, "trades": 16, "taker_buy_quote": 136.748494}, {"ts": 1775076120000, "open": 0.0196, "high": 0.01962, "low": 0.01959, "close": 0.01962, "volume": 22721.0, "quote_volume": 445.377932, "trades": 14, "taker_buy_quote": 326.662192}, {"ts": 1775076180000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 453.8, "quote_volume": 8.903556, "trades": 1, "taker_buy_quote": 8.903556}, {"ts": 1775076240000, "open": 0.01963, "high": 0.01968, "low": 0.01953, "close": 0.01961, "volume": 290758.8, "quote_volume": 5700.555231, "trades": 116, "taker_buy_quote": 2066.065601}, {"ts": 1775076300000, "open": 0.01959, "high": 0.01965, "low": 0.01955, "close": 0.0196, "volume": 88541.2, "quote_volume": 1735.306639, "trades": 45, "taker_buy_quote": 943.712895}, {"ts": 1775076360000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076420000, "open": 0.0196, "high": 0.01964, "low": 0.01959, "close": 0.01959, "volume": 36192.7, "quote_volume": 709.826118, "trades": 18, "taker_buy_quote": 417.725106}, {"ts": 1775076480000, "open": 0.01958, "high": 0.0196, "low": 0.01958, "close": 0.0196, "volume": 3402.8, "quote_volume": 66.66085, "trades": 3, "taker_buy_quote": 61.160828}, {"ts": 1775076540000, "open": 0.01961, "high": 0.01962, "low": 0.01961, "close": 0.01962, "volume": 3402.1, "quote_volume": 66.717985, "trades": 3, "taker_buy_quote": 66.717985}, {"ts": 1775076600000, "open": 0.01962, "high": 0.01971, "low": 0.01962, "close": 0.01971, "volume": 26219.5, "quote_volume": 515.828586, "trades": 22, "taker_buy_quote": 510.666564}, {"ts": 1775076660000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 2841.2, "quote_volume": 55.97164, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775076720000, "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": 1775076780000, "open": 0.0197, "high": 0.01973, "low": 0.01969, "close": 0.01973, "volume": 5339.9, "quote_volume": 105.258652, "trades": 7, "taker_buy_quote": 89.513036}, {"ts": 1775076840000, "open": 0.01974, "high": 0.01979, "low": 0.01974, "close": 0.01977, "volume": 13241.4, "quote_volume": 261.863944, "trades": 14, "taker_buy_quote": 192.997225}, {"ts": 1775076900000, "open": 0.01976, "high": 0.01978, "low": 0.01976, "close": 0.01978, "volume": 3837.9, "quote_volume": 75.883603, "trades": 4, "taker_buy_quote": 43.63468}, {"ts": 1775076960000, "open": 0.01975, "high": 0.01979, "low": 0.01975, "close": 0.01979, "volume": 14724.5, "quote_volume": 291.058384, "trades": 14, "taker_buy_quote": 223.097969}, {"ts": 1775077020000, "open": 0.01979, "high": 0.01981, "low": 0.01979, "close": 0.01981, "volume": 8678.2, "quote_volume": 171.832158, "trades": 9, "taker_buy_quote": 171.832158}, {"ts": 1775077080000, "open": 0.01981, "high": 0.01984, "low": 0.01977, "close": 0.01977, "volume": 65311.0, "quote_volume": 1294.291158, "trades": 27, "taker_buy_quote": 680.328456}, {"ts": 1775077140000, "open": 0.01976, "high": 0.01981, "low": 0.01976, "close": 0.01981, "volume": 21199.7, "quote_volume": 419.687013, "trades": 12, "taker_buy_quote": 357.930069}, {"ts": 1775077200000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 547.4, "quote_volume": 10.849468, "trades": 2, "taker_buy_quote": 10.849468}, {"ts": 1775077260000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1374.0, "quote_volume": 27.21894, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775077320000, "open": 0.0198, "high": 0.01983, "low": 0.01979, "close": 0.01983, "volume": 26780.6, "quote_volume": 530.51343, "trades": 17, "taker_buy_quote": 203.729688}, {"ts": 1775077380000, "open": 0.01983, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 73643.3, "quote_volume": 1460.3783, "trades": 9, "taker_buy_quote": 600.453266}, {"ts": 1775077440000, "open": 0.01984, "high": 0.0199, "low": 0.01984, "close": 0.01987, "volume": 40641.6, "quote_volume": 807.522025, "trades": 25, "taker_buy_quote": 723.664512}, {"ts": 1775077500000, "open": 0.01988, "high": 0.0199, "low": 0.01987, "close": 0.01987, "volume": 17707.4, "quote_volume": 352.275784, "trades": 11, "taker_buy_quote": 316.782003}, {"ts": 1775077560000, "open": 0.01986, "high": 0.01987, "low": 0.01985, "close": 0.01985, "volume": 8135.6, "quote_volume": 161.587558, "trades": 9, "taker_buy_quote": 97.467717}, {"ts": 1775077620000, "open": 0.01985, "high": 0.01985, "low": 0.01978, "close": 0.01983, "volume": 35883.8, "quote_volume": 710.663677, "trades": 24, "taker_buy_quote": 143.164726}, {"ts": 1775077680000, "open": 0.01982, "high": 0.01995, "low": 0.01982, "close": 0.01988, "volume": 279459.0, "quote_volume": 5552.628469, "trades": 61, "taker_buy_quote": 4543.780084}, {"ts": 1775077740000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 2043.1, "quote_volume": 40.637259, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775077800000, "open": 0.0199, "high": 0.01994, "low": 0.0199, "close": 0.01994, "volume": 43675.4, "quote_volume": 870.638416, "trades": 14, "taker_buy_quote": 165.141582}, {"ts": 1775077860000, "open": 0.01994, "high": 0.01994, "low": 0.0199, "close": 0.0199, "volume": 66370.3, "quote_volume": 1322.635655, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775077920000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 5699.8, "quote_volume": 113.491598, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775077980000, "open": 0.01992, "high": 0.01993, "low": 0.01991, "close": 0.01993, "volume": 6486.0, "quote_volume": 129.201117, "trades": 5, "taker_buy_quote": 118.694088}, {"ts": 1775078040000, "open": 0.01992, "high": 0.01993, "low": 0.01991, "close": 0.01993, "volume": 3834.6, "quote_volume": 76.382824, "trades": 3, "taker_buy_quote": 7.499659}, {"ts": 1775078100000, "open": 0.01993, "high": 0.01995, "low": 0.01993, "close": 0.01995, "volume": 3641.2, "quote_volume": 72.582357, "trades": 4, "taker_buy_quote": 72.582357}, {"ts": 1775078160000, "open": 0.01992, "high": 0.01992, "low": 0.01989, "close": 0.01989, "volume": 6289.9, "quote_volume": 125.256461, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775078220000, "open": 0.01993, "high": 0.01994, "low": 0.0199, "close": 0.0199, "volume": 15748.6, "quote_volume": 313.845753, "trades": 12, "taker_buy_quote": 62.154974}, {"ts": 1775078280000, "open": 0.0199, "high": 0.0199, "low": 0.01978, "close": 0.01987, "volume": 238025.6, "quote_volume": 4720.267268, "trades": 103, "taker_buy_quote": 456.359311}, {"ts": 1775078340000, "open": 0.01988, "high": 0.0199, "low": 0.01988, "close": 0.01989, "volume": 8593.3, "quote_volume": 170.949138, "trades": 8, "taker_buy_quote": 170.949138}, {"ts": 1775078400000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 1379.9, "quote_volume": 27.473801, "trades": 3, "taker_buy_quote": 27.473801}, {"ts": 1775078460000, "open": 0.01986, "high": 0.0199, "low": 0.01986, "close": 0.0199, "volume": 2386.8, "quote_volume": 47.475744, "trades": 2, "taker_buy_quote": 36.76326}, {"ts": 1775078520000, "open": 0.01986, "high": 0.0199, "low": 0.01986, "close": 0.0199, "volume": 5913.5, "quote_volume": 117.63937, "trades": 3, "taker_buy_quote": 98.13685}, {"ts": 1775078580000, "open": 0.01986, "high": 0.01986, "low": 0.01979, "close": 0.01979, "volume": 98830.9, "quote_volume": 1957.286899, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775078640000, "open": 0.01988, "high": 0.01992, "low": 0.01988, "close": 0.01992, "volume": 41363.1, "quote_volume": 822.837001, "trades": 23, "taker_buy_quote": 571.044321}, {"ts": 1775078700000, "open": 0.0199, "high": 0.01994, "low": 0.0199, "close": 0.01994, "volume": 3639.0, "quote_volume": 72.547844, "trades": 5, "taker_buy_quote": 67.047484}, {"ts": 1775078760000, "open": 0.01995, "high": 0.01995, "low": 0.01991, "close": 0.01992, "volume": 10476.7, "quote_volume": 208.649901, "trades": 6, "taker_buy_quote": 117.420809}, {"ts": 1775078820000, "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": 1775078880000, "open": 0.01992, "high": 0.01992, "low": 0.01989, "close": 0.01989, "volume": 20604.9, "quote_volume": 410.269748, "trades": 12, "taker_buy_quote": 146.961844}, {"ts": 1775078940000, "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": 1775079000000, "open": 0.01989, "high": 0.01991, "low": 0.01987, "close": 0.01987, "volume": 6999.2, "quote_volume": 139.320874, "trades": 9, "taker_buy_quote": 127.106772}, {"ts": 1775079060000, "open": 0.01986, "high": 0.01986, "low": 0.01983, "close": 0.01983, "volume": 1108.8, "quote_volume": 22.004129, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775079120000, "open": 0.01987, "high": 0.01987, "low": 0.01979, "close": 0.01979, "volume": 78252.8, "quote_volume": 1552.161946, "trades": 40, "taker_buy_quote": 66.743221}, {"ts": 1775079180000, "open": 0.01987, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 1449.0, "quote_volume": 28.812307, "trades": 4, "taker_buy_quote": 28.812307}, {"ts": 1775079240000, "open": 0.01985, "high": 0.01985, "low": 0.01982, "close": 0.01982, "volume": 1109.3, "quote_volume": 22.002959, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775079300000, "open": 0.01984, "high": 0.01999, "low": 0.01982, "close": 0.01999, "volume": 160682.2, "quote_volume": 3200.222591, "trades": 47, "taker_buy_quote": 2973.331509}, {"ts": 1775079360000, "open": 0.02, "high": 0.02004, "low": 0.02, "close": 0.02003, "volume": 24633.3, "quote_volume": 493.089882, "trades": 15, "taker_buy_quote": 493.089882}, {"ts": 1775079420000, "open": 0.02001, "high": 0.02005, "low": 0.02001, "close": 0.02005, "volume": 120936.8, "quote_volume": 2420.387043, "trades": 12, "taker_buy_quote": 231.653223}, {"ts": 1775079480000, "open": 0.02006, "high": 0.0201, "low": 0.02003, "close": 0.02009, "volume": 40763.1, "quote_volume": 818.798813, "trades": 22, "taker_buy_quote": 766.603051}, {"ts": 1775079540000, "open": 0.02004, "high": 0.0201, "low": 0.02003, "close": 0.02009, "volume": 33539.5, "quote_volume": 673.261872, "trades": 14, "taker_buy_quote": 500.687473}, {"ts": 1775079600000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 618.7, "quote_volume": 12.392561, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775079660000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079720000, "open": 0.02007, "high": 0.02008, "low": 0.01997, "close": 0.02001, "volume": 52155.4, "quote_volume": 1043.722564, "trades": 24, "taker_buy_quote": 135.58254}, {"ts": 1775079780000, "open": 0.02, "high": 0.02, "low": 0.01997, "close": 0.01997, "volume": 5500.0, "quote_volume": 109.932753, "trades": 4, "taker_buy_quote": 49.975}, {"ts": 1775079840000, "open": 0.02001, "high": 0.02003, "low": 0.02001, "close": 0.02003, "volume": 13765.5, "quote_volume": 275.669821, "trades": 5, "taker_buy_quote": 275.669821}, {"ts": 1775079900000, "open": 0.02003, "high": 0.02004, "low": 0.01996, "close": 0.01997, "volume": 32588.4, "quote_volume": 651.386141, "trades": 19, "taker_buy_quote": 430.33144}, {"ts": 1775079960000, "open": 0.01999, "high": 0.02001, "low": 0.01999, "close": 0.02001, "volume": 342.1, "quote_volume": 6.839917, "trades": 2, "taker_buy_quote": 6.839917}, {"ts": 1775080020000, "open": 0.02001, "high": 0.02002, "low": 0.01998, "close": 0.02002, "volume": 7857.6, "quote_volume": 157.043666, "trades": 9, "taker_buy_quote": 55.08433}, {"ts": 1775080080000, "open": 0.02003, "high": 0.02009, "low": 0.02002, "close": 0.02009, "volume": 65547.2, "quote_volume": 1314.150423, "trades": 13, "taker_buy_quote": 1229.959043}, {"ts": 1775080140000, "open": 0.02005, "high": 0.02007, "low": 0.02, "close": 0.02002, "volume": 12134.9, "quote_volume": 242.823838, "trades": 11, "taker_buy_quote": 9.764055}, {"ts": 1775080200000, "open": 0.02002, "high": 0.02005, "low": 0.01998, "close": 0.02, "volume": 36873.6, "quote_volume": 737.133963, "trades": 17, "taker_buy_quote": 29.44069}, {"ts": 1775080260000, "open": 0.01998, "high": 0.01998, "low": 0.01996, "close": 0.01996, "volume": 826.4, "quote_volume": 16.503205, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775080320000, "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": 1775080380000, "open": 0.01999, "high": 0.02001, "low": 0.01997, "close": 0.01997, "volume": 59874.8, "quote_volume": 1195.725991, "trades": 7, "taker_buy_quote": 764.123829}, {"ts": 1775080440000, "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": 1775080500000, "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": 1775080560000, "open": 0.01996, "high": 0.01996, "low": 0.01994, "close": 0.01996, "volume": 6443.7, "quote_volume": 128.603601, "trades": 8, "taker_buy_quote": 19.99992}, {"ts": 1775080620000, "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": 1775080680000, "open": 0.01993, "high": 0.01996, "low": 0.01988, "close": 0.01996, "volume": 27130.8, "quote_volume": 540.786943, "trades": 12, "taker_buy_quote": 350.282533}, {"ts": 1775080740000, "open": 0.01997, "high": 0.02, "low": 0.01997, "close": 0.01999, "volume": 100019.8, "quote_volume": 1999.301732, "trades": 20, "taker_buy_quote": 266.33265}, {"ts": 1775080800000, "open": 0.01999, "high": 0.01999, "low": 0.01996, "close": 0.01996, "volume": 16274.8, "quote_volume": 325.319474, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775080860000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 601.3, "quote_volume": 12.013974, "trades": 1, "taker_buy_quote": 12.013974}, {"ts": 1775080920000, "open": 0.01995, "high": 0.01996, "low": 0.0199, "close": 0.0199, "volume": 38009.4, "quote_volume": 757.625868, "trades": 25, "taker_buy_quote": 386.599057}, {"ts": 1775080980000, "open": 0.01995, "high": 0.01995, "low": 0.01991, "close": 0.01991, "volume": 7333.1, "quote_volume": 146.037161, "trades": 3, "taker_buy_quote": 17.526075}, {"ts": 1775081040000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 438.5, "quote_volume": 8.72615, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775081100000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 8776.2, "quote_volume": 174.6203, "trades": 9, "taker_buy_quote": 81.85666}, {"ts": 1775081160000, "open": 0.01994, "high": 0.01994, "low": 0.01986, "close": 0.01988, "volume": 165836.2, "quote_volume": 3296.388286, "trades": 21, "taker_buy_quote": 2250.683402}, {"ts": 1775081220000, "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": 1775081280000, "open": 0.01985, "high": 0.01985, "low": 0.01983, "close": 0.01983, "volume": 831.8, "quote_volume": 16.502909, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775081340000, "open": 0.01987, "high": 0.01991, "low": 0.01981, "close": 0.01986, "volume": 22854.5, "quote_volume": 453.686162, "trades": 26, "taker_buy_quote": 185.03372}, {"ts": 1775081400000, "open": 0.01984, "high": 0.01984, "low": 0.01977, "close": 0.01982, "volume": 97579.3, "quote_volume": 1932.089603, "trades": 41, "taker_buy_quote": 914.081792}, {"ts": 1775081460000, "open": 0.01982, "high": 0.01987, "low": 0.01982, "close": 0.01983, "volume": 39249.1, "quote_volume": 778.963497, "trades": 29, "taker_buy_quote": 349.449818}, {"ts": 1775081520000, "open": 0.01983, "high": 0.01983, "low": 0.0198, "close": 0.0198, "volume": 14510.7, "quote_volume": 287.50553, "trades": 11, "taker_buy_quote": 66.89628}, {"ts": 1775081580000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 3088.2, "quote_volume": 61.14636, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775081640000, "open": 0.01979, "high": 0.01979, "low": 0.01977, "close": 0.01978, "volume": 26966.1, "quote_volume": 533.389456, "trades": 15, "taker_buy_quote": 100.644596}, {"ts": 1775081700000, "open": 0.01979, "high": 0.01979, "low": 0.01976, "close": 0.01976, "volume": 25826.5, "quote_volume": 510.754578, "trades": 15, "taker_buy_quote": 42.812434}, {"ts": 1775081760000, "open": 0.01976, "high": 0.01978, "low": 0.01976, "close": 0.01978, "volume": 18521.9, "quote_volume": 366.126626, "trades": 11, "taker_buy_quote": 255.703794}, {"ts": 1775081820000, "open": 0.01976, "high": 0.01977, "low": 0.01975, "close": 0.01975, "volume": 77112.9, "quote_volume": 1523.748119, "trades": 8, "taker_buy_quote": 864.201624}, {"ts": 1775081880000, "open": 0.01975, "high": 0.01975, "low": 0.01969, "close": 0.01974, "volume": 71675.7, "quote_volume": 1412.556505, "trades": 20, "taker_buy_quote": 37.57088}, {"ts": 1775081940000, "open": 0.0197, "high": 0.01972, "low": 0.01969, "close": 0.01972, "volume": 7946.4, "quote_volume": 156.538469, "trades": 5, "taker_buy_quote": 9.99804}, {"ts": 1775082000000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 706.4, "quote_volume": 13.930208, "trades": 2, "taker_buy_quote": 13.930208}, {"ts": 1775082060000, "open": 0.01973, "high": 0.01974, "low": 0.0197, "close": 0.0197, "volume": 11842.1, "quote_volume": 233.47293, "trades": 9, "taker_buy_quote": 91.929068}, {"ts": 1775082120000, "open": 0.01973, "high": 0.01974, "low": 0.01973, "close": 0.01974, "volume": 5042.4, "quote_volume": 99.506094, "trades": 5, "taker_buy_quote": 99.506094}, {"ts": 1775082180000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 22261.1, "quote_volume": 439.457643, "trades": 11, "taker_buy_quote": 378.496575}, {"ts": 1775082240000, "open": 0.01974, "high": 0.01974, "low": 0.01972, "close": 0.01972, "volume": 15720.0, "quote_volume": 310.15281, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775082300000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 279.1, "quote_volume": 5.501061, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775082360000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 6833.6, "quote_volume": 134.72771, "trades": 4, "taker_buy_quote": 73.859288}, {"ts": 1775082420000, "open": 0.01972, "high": 0.01982, "low": 0.01972, "close": 0.01981, "volume": 183959.4, "quote_volume": 3638.517788, "trades": 51, "taker_buy_quote": 3549.626024}, {"ts": 1775082480000, "open": 0.01973, "high": 0.01977, "low": 0.01973, "close": 0.01973, "volume": 21348.6, "quote_volume": 421.670504, "trades": 14, "taker_buy_quote": 202.219226}, {"ts": 1775082540000, "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": 1775082600000, "open": 0.01972, "high": 0.01973, "low": 0.01972, "close": 0.01973, "volume": 1279.0, "quote_volume": 25.23188, "trades": 2, "taker_buy_quote": 19.73}, {"ts": 1775082660000, "open": 0.01972, "high": 0.01972, "low": 0.01965, "close": 0.01965, "volume": 22313.0, "quote_volume": 439.282595, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775082720000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 486.4, "quote_volume": 9.55776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775082780000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.0197, "volume": 9220.8, "quote_volume": 181.683433, "trades": 6, "taker_buy_quote": 181.683433}, {"ts": 1775082840000, "open": 0.0197, "high": 0.01971, "low": 0.01969, "close": 0.01971, "volume": 19389.9, "quote_volume": 381.796972, "trades": 4, "taker_buy_quote": 320.990314}, {"ts": 1775082900000, "open": 0.01971, "high": 0.01972, "low": 0.01971, "close": 0.01972, "volume": 3367.2, "quote_volume": 66.370302, "trades": 2, "taker_buy_quote": 66.370302}, {"ts": 1775082960000, "open": 0.01973, "high": 0.01973, "low": 0.01968, "close": 0.01968, "volume": 11234.4, "quote_volume": 221.424809, "trades": 9, "taker_buy_quote": 46.70091}, {"ts": 1775083020000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 1685.5, "quote_volume": 33.200537, "trades": 2, "taker_buy_quote": 25.69274}, {"ts": 1775083080000, "open": 0.01968, "high": 0.01969, "low": 0.01966, "close": 0.01966, "volume": 11974.3, "quote_volume": 235.590195, "trades": 8, "taker_buy_quote": 40.978828}, {"ts": 1775083140000, "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": 1775083200000, "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": 1775083260000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 279.2, "quote_volume": 5.50024, "trades": 1, "taker_buy_quote": 5.50024}, {"ts": 1775083320000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 2032.2, "quote_volume": 39.993696, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775083380000, "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": 1775083440000, "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": 1775083500000, "open": 0.01969, "high": 0.01975, "low": 0.01966, "close": 0.01968, "volume": 101289.0, "quote_volume": 1996.788888, "trades": 37, "taker_buy_quote": 1385.926222}, {"ts": 1775083560000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 2491.2, "quote_volume": 49.001904, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775083620000, "open": 0.01966, "high": 0.01969, "low": 0.01966, "close": 0.01969, "volume": 19659.9, "quote_volume": 386.830811, "trades": 16, "taker_buy_quote": 365.330103}, {"ts": 1775083680000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 2314.0, "quote_volume": 45.49324, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775083740000, "open": 0.01966, "high": 0.01966, "low": 0.01957, "close": 0.01957, "volume": 55803.7, "quote_volume": 1095.169122, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775083800000, "open": 0.01957, "high": 0.01957, "low": 0.01956, "close": 0.01956, "volume": 16339.4, "quote_volume": 319.759246, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775083860000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 718.5, "quote_volume": 14.046675, "trades": 2, "taker_buy_quote": 8.545305}, {"ts": 1775083920000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083980000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 3088.2, "quote_volume": 60.37431, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775084040000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 4111.0, "quote_volume": 80.37005, "trades": 2, "taker_buy_quote": 80.37005}, {"ts": 1775084100000, "open": 0.01957, "high": 0.01958, "low": 0.01957, "close": 0.01958, "volume": 562.0, "quote_volume": 11.001149, "trades": 2, "taker_buy_quote": 11.001149}, {"ts": 1775084160000, "open": 0.01956, "high": 0.01957, "low": 0.01955, "close": 0.01957, "volume": 11921.6, "quote_volume": 233.207438, "trades": 11, "taker_buy_quote": 106.926566}, {"ts": 1775084220000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 824.6, "quote_volume": 16.145668, "trades": 2, "taker_buy_quote": 16.145668}, {"ts": 1775084280000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 29134.9, "quote_volume": 570.605465, "trades": 17, "taker_buy_quote": 211.162591}, {"ts": 1775084340000, "open": 0.01958, "high": 0.01959, "low": 0.01957, "close": 0.01957, "volume": 99709.5, "quote_volume": 1952.298786, "trades": 12, "taker_buy_quote": 70.953381}, {"ts": 1775084400000, "open": 0.01958, "high": 0.01958, "low": 0.01951, "close": 0.01953, "volume": 22169.0, "quote_volume": 433.103178, "trades": 17, "taker_buy_quote": 211.325646}, {"ts": 1775084460000, "open": 0.01953, "high": 0.01954, "low": 0.01948, "close": 0.0195, "volume": 27148.9, "quote_volume": 529.599239, "trades": 21, "taker_buy_quote": 126.883347}, {"ts": 1775084520000, "open": 0.0195, "high": 0.01953, "low": 0.01948, "close": 0.0195, "volume": 63318.2, "quote_volume": 1235.233091, "trades": 33, "taker_buy_quote": 517.698158}, {"ts": 1775084580000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 3206.2, "quote_volume": 62.503371, "trades": 2, "taker_buy_quote": 62.503371}, {"ts": 1775084640000, "open": 0.01949, "high": 0.0195, "low": 0.01948, "close": 0.01949, "volume": 6098.1, "quote_volume": 118.87338, "trades": 7, "taker_buy_quote": 113.372228}, {"ts": 1775084700000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 2351.3, "quote_volume": 45.835933, "trades": 2, "taker_buy_quote": 45.835933}, {"ts": 1775084760000, "open": 0.0195, "high": 0.01953, "low": 0.0195, "close": 0.01952, "volume": 110385.0, "quote_volume": 2152.692506, "trades": 12, "taker_buy_quote": 2152.692506}, {"ts": 1775084820000, "open": 0.0195, "high": 0.01952, "low": 0.0195, "close": 0.01952, "volume": 3350.6, "quote_volume": 65.375065, "trades": 3, "taker_buy_quote": 56.305615}, {"ts": 1775084880000, "open": 0.0195, "high": 0.0195, "low": 0.01944, "close": 0.01946, "volume": 184170.2, "quote_volume": 3584.548652, "trades": 55, "taker_buy_quote": 52.7319}, {"ts": 1775084940000, "open": 0.0195, "high": 0.0195, "low": 0.01943, "close": 0.01949, "volume": 55915.0, "quote_volume": 1087.631982, "trades": 24, "taker_buy_quote": 79.986911}, {"ts": 1775085000000, "open": 0.01947, "high": 0.01951, "low": 0.01946, "close": 0.01949, "volume": 14050.8, "quote_volume": 273.674566, "trades": 12, "taker_buy_quote": 85.518955}, {"ts": 1775085060000, "open": 0.01947, "high": 0.01948, "low": 0.01943, "close": 0.01948, "volume": 34383.4, "quote_volume": 668.724337, "trades": 22, "taker_buy_quote": 104.649208}, {"ts": 1775085120000, "open": 0.01949, "high": 0.01949, "low": 0.01943, "close": 0.01948, "volume": 37130.2, "quote_volume": 722.013172, "trades": 24, "taker_buy_quote": 142.853116}, {"ts": 1775085180000, "open": 0.01946, "high": 0.01946, "low": 0.0194, "close": 0.01944, "volume": 134652.4, "quote_volume": 2613.678323, "trades": 30, "taker_buy_quote": 1288.694841}, {"ts": 1775085240000, "open": 0.01943, "high": 0.01944, "low": 0.0194, "close": 0.0194, "volume": 24962.9, "quote_volume": 484.761107, "trades": 20, "taker_buy_quote": 222.79131}, {"ts": 1775085300000, "open": 0.01939, "high": 0.01943, "low": 0.01931, "close": 0.01935, "volume": 102387.4, "quote_volume": 1982.073592, "trades": 60, "taker_buy_quote": 635.046649}, {"ts": 1775085360000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 1494.3, "quote_volume": 28.944591, "trades": 1, "taker_buy_quote": 28.944591}, {"ts": 1775085420000, "open": 0.01937, "high": 0.0194, "low": 0.01933, "close": 0.0194, "volume": 37294.4, "quote_volume": 721.931753, "trades": 20, "taker_buy_quote": 217.610651}, {"ts": 1775085480000, "open": 0.01937, "high": 0.01937, "low": 0.0193, "close": 0.0193, "volume": 55051.2, "quote_volume": 1063.720047, "trades": 29, "taker_buy_quote": 56.91222}, {"ts": 1775085540000, "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": 1775085600000, "open": 0.01936, "high": 0.01938, "low": 0.01936, "close": 0.01938, "volume": 6815.1, "quote_volume": 131.957024, "trades": 10, "taker_buy_quote": 131.957024}, {"ts": 1775085660000, "open": 0.01937, "high": 0.01937, "low": 0.01936, "close": 0.01936, "volume": 8923.0, "quote_volume": 172.802748, "trades": 7, "taker_buy_quote": 43.749082}, {"ts": 1775085720000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 1446.1, "quote_volume": 27.996496, "trades": 1, "taker_buy_quote": 27.996496}, {"ts": 1775085780000, "open": 0.01937, "high": 0.01948, "low": 0.01937, "close": 0.01941, "volume": 151431.0, "quote_volume": 2940.325301, "trades": 77, "taker_buy_quote": 1871.354628}, {"ts": 1775085840000, "open": 0.01944, "high": 0.01945, "low": 0.01944, "close": 0.01945, "volume": 15725.8, "quote_volume": 305.835928, "trades": 24, "taker_buy_quote": 305.835928}, {"ts": 1775085900000, "open": 0.01942, "high": 0.01943, "low": 0.01942, "close": 0.01943, "volume": 3638.7, "quote_volume": 70.693421, "trades": 4, "taker_buy_quote": 58.031581}, {"ts": 1775085960000, "open": 0.01944, "high": 0.01945, "low": 0.01944, "close": 0.01945, "volume": 565.8, "quote_volume": 11.00198, "trades": 2, "taker_buy_quote": 11.00198}, {"ts": 1775086020000, "open": 0.01946, "high": 0.01951, "low": 0.01946, "close": 0.01951, "volume": 69436.7, "quote_volume": 1352.934731, "trades": 22, "taker_buy_quote": 1352.934731}, {"ts": 1775086080000, "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": 1775086140000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01953, "volume": 5479.1, "quote_volume": 106.973123, "trades": 7, "taker_buy_quote": 106.973123}, {"ts": 1775086200000, "open": 0.01952, "high": 0.01954, "low": 0.01948, "close": 0.01948, "volume": 12220.6, "quote_volume": 238.495558, "trades": 11, "taker_buy_quote": 87.678464}, {"ts": 1775086260000, "open": 0.01948, "high": 0.01948, "low": 0.01946, "close": 0.01946, "volume": 3162.8, "quote_volume": 61.602865, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775086320000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 3088.2, "quote_volume": 60.096372, "trades": 2, "taker_buy_quote": 60.096372}, {"ts": 1775086380000, "open": 0.01947, "high": 0.01951, "low": 0.01947, "close": 0.01951, "volume": 3706.4, "quote_volume": 72.195375, "trades": 7, "taker_buy_quote": 72.195375}, {"ts": 1775086440000, "open": 0.01951, "high": 0.01954, "low": 0.0194, "close": 0.0195, "volume": 732052.2, "quote_volume": 14227.214486, "trades": 103, "taker_buy_quote": 8333.47746}, {"ts": 1775086500000, "open": 0.01948, "high": 0.01952, "low": 0.01948, "close": 0.01948, "volume": 10958.8, "quote_volume": 213.528038, "trades": 9, "taker_buy_quote": 11.002556}, {"ts": 1775086560000, "open": 0.01948, "high": 0.01948, "low": 0.0194, "close": 0.01945, "volume": 330294.6, "quote_volume": 6414.343666, "trades": 63, "taker_buy_quote": 3088.190751}, {"ts": 1775086620000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 282.5, "quote_volume": 5.500275, "trades": 1, "taker_buy_quote": 5.500275}, {"ts": 1775086680000, "open": 0.01948, "high": 0.01948, "low": 0.01943, "close": 0.01943, "volume": 12626.4, "quote_volume": 245.613039, "trades": 10, "taker_buy_quote": 58.106892}, {"ts": 1775086740000, "open": 0.01944, "high": 0.01948, "low": 0.01943, "close": 0.01948, "volume": 20830.7, "quote_volume": 405.017459, "trades": 9, "taker_buy_quote": 314.961558}, {"ts": 1775086800000, "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": 1775086860000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 2778.0, "quote_volume": 54.0321, "trades": 2, "taker_buy_quote": 54.0321}, {"ts": 1775086920000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 5194.6, "quote_volume": 100.931078, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775086980000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 6176.4, "quote_volume": 120.13098, "trades": 2, "taker_buy_quote": 60.06549}, {"ts": 1775087040000, "open": 0.01944, "high": 0.01944, "low": 0.01942, "close": 0.01942, "volume": 7868.5, "quote_volume": 152.851241, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775087100000, "open": 0.01941, "high": 0.01941, "low": 0.0194, "close": 0.0194, "volume": 1467.6, "quote_volume": 28.48328, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775087160000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 2865.3, "quote_volume": 55.615473, "trades": 1, "taker_buy_quote": 55.615473}, {"ts": 1775087220000, "open": 0.01939, "high": 0.0194, "low": 0.01938, "close": 0.01938, "volume": 4819.7, "quote_volume": 93.470483, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775087280000, "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": 1775087340000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 283.3, "quote_volume": 5.501686, "trades": 1, "taker_buy_quote": 5.501686}, {"ts": 1775087400000, "open": 0.01942, "high": 0.01945, "low": 0.01942, "close": 0.01945, "volume": 42553.7, "quote_volume": 826.795995, "trades": 7, "taker_buy_quote": 826.795995}, {"ts": 1775087460000, "open": 0.01944, "high": 0.01944, "low": 0.01938, "close": 0.01939, "volume": 14160.2, "quote_volume": 274.672504, "trades": 12, "taker_buy_quote": 13.89432}, {"ts": 1775087520000, "open": 0.01937, "high": 0.01939, "low": 0.01935, "close": 0.01935, "volume": 11157.6, "quote_volume": 215.994293, "trades": 11, "taker_buy_quote": 16.584267}, {"ts": 1775087580000, "open": 0.01935, "high": 0.01935, "low": 0.01931, "close": 0.01933, "volume": 40887.4, "quote_volume": 790.937527, "trades": 19, "taker_buy_quote": 89.262695}, {"ts": 1775087640000, "open": 0.01931, "high": 0.01933, "low": 0.01921, "close": 0.01921, "volume": 62322.2, "quote_volume": 1202.011689, "trades": 50, "taker_buy_quote": 509.211379}, {"ts": 1775087700000, "open": 0.01923, "high": 0.01923, "low": 0.01915, "close": 0.01921, "volume": 168763.8, "quote_volume": 3239.898209, "trades": 73, "taker_buy_quote": 191.118564}, {"ts": 1775087760000, "open": 0.01917, "high": 0.01922, "low": 0.01915, "close": 0.01916, "volume": 12920.9, "quote_volume": 247.642603, "trades": 12, "taker_buy_quote": 23.536336}, {"ts": 1775087820000, "open": 0.01921, "high": 0.01921, "low": 0.01916, "close": 0.01916, "volume": 10302.9, "quote_volume": 197.595057, "trades": 8, "taker_buy_quote": 56.702157}, {"ts": 1775087880000, "open": 0.01917, "high": 0.01923, "low": 0.01916, "close": 0.01923, "volume": 12570.3, "quote_volume": 241.318405, "trades": 11, "taker_buy_quote": 131.847921}, {"ts": 1775087940000, "open": 0.01923, "high": 0.01931, "low": 0.01923, "close": 0.01931, "volume": 63971.0, "quote_volume": 1232.82325, "trades": 19, "taker_buy_quote": 274.674529}, {"ts": 1775088000000, "open": 0.01928, "high": 0.01931, "low": 0.01924, "close": 0.01924, "volume": 9285.8, "quote_volume": 178.966368, "trades": 9, "taker_buy_quote": 120.239402}, {"ts": 1775088060000, "open": 0.01923, "high": 0.01923, "low": 0.01922, "close": 0.01922, "volume": 872.3, "quote_volume": 16.771467, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775088120000, "open": 0.01921, "high": 0.01922, "low": 0.01914, "close": 0.01922, "volume": 62059.2, "quote_volume": 1189.459768, "trades": 32, "taker_buy_quote": 395.874827}, {"ts": 1775088180000, "open": 0.01923, "high": 0.01925, "low": 0.01918, "close": 0.01918, "volume": 9646.8, "quote_volume": 185.27438, "trades": 10, "taker_buy_quote": 78.338087}, {"ts": 1775088240000, "open": 0.01921, "high": 0.01929, "low": 0.01921, "close": 0.01928, "volume": 47748.2, "quote_volume": 918.774727, "trades": 27, "taker_buy_quote": 832.608721}, {"ts": 1775088300000, "open": 0.0193, "high": 0.01931, "low": 0.01924, "close": 0.01926, "volume": 119455.9, "quote_volume": 2302.108521, "trades": 23, "taker_buy_quote": 456.025335}, {"ts": 1775088360000, "open": 0.01928, "high": 0.01929, "low": 0.01925, "close": 0.01925, "volume": 8486.1, "quote_volume": 163.391926, "trades": 7, "taker_buy_quote": 70.449942}, {"ts": 1775088420000, "open": 0.01924, "high": 0.0193, "low": 0.01923, "close": 0.01929, "volume": 29628.1, "quote_volume": 571.074698, "trades": 23, "taker_buy_quote": 553.803149}, {"ts": 1775088480000, "open": 0.01928, "high": 0.0193, "low": 0.01928, "close": 0.0193, "volume": 10893.0, "quote_volume": 210.147948, "trades": 11, "taker_buy_quote": 156.096468}, {"ts": 1775088540000, "open": 0.01927, "high": 0.01927, "low": 0.0192, "close": 0.0192, "volume": 41634.9, "quote_volume": 801.143852, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775088600000, "open": 0.01919, "high": 0.01926, "low": 0.01919, "close": 0.01925, "volume": 17528.6, "quote_volume": 337.048673, "trades": 16, "taker_buy_quote": 305.215012}, {"ts": 1775088660000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 1160.3, "quote_volume": 22.335775, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775088720000, "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": 1775088780000, "open": 0.01926, "high": 0.01927, "low": 0.01924, "close": 0.01924, "volume": 11714.6, "quote_volume": 225.545263, "trades": 12, "taker_buy_quote": 87.591681}, {"ts": 1775088840000, "open": 0.01927, "high": 0.01928, "low": 0.01921, "close": 0.01922, "volume": 19118.8, "quote_volume": 367.739425, "trades": 20, "taker_buy_quote": 68.463246}, {"ts": 1775088900000, "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": 1775088960000, "open": 0.01925, "high": 0.01927, "low": 0.01922, "close": 0.01922, "volume": 20963.1, "quote_volume": 403.418915, "trades": 17, "taker_buy_quote": 221.583275}, {"ts": 1775089020000, "open": 0.01922, "high": 0.01925, "low": 0.01921, "close": 0.01923, "volume": 40435.6, "quote_volume": 777.55719, "trades": 36, "taker_buy_quote": 291.113526}, {"ts": 1775089080000, "open": 0.01925, "high": 0.01929, "low": 0.01925, "close": 0.01929, "volume": 16079.8, "quote_volume": 309.803934, "trades": 12, "taker_buy_quote": 250.29432}, {"ts": 1775089140000, "open": 0.0193, "high": 0.01935, "low": 0.0193, "close": 0.01935, "volume": 9322.9, "quote_volume": 180.226162, "trades": 13, "taker_buy_quote": 175.185002}, {"ts": 1775089200000, "open": 0.01934, "high": 0.01939, "low": 0.01934, "close": 0.01938, "volume": 58642.2, "quote_volume": 1136.127056, "trades": 32, "taker_buy_quote": 297.941678}, {"ts": 1775089260000, "open": 0.01938, "high": 0.01944, "low": 0.01935, "close": 0.01939, "volume": 119041.2, "quote_volume": 2308.513439, "trades": 37, "taker_buy_quote": 1394.733273}, {"ts": 1775089320000, "open": 0.01937, "high": 0.01942, "low": 0.01937, "close": 0.01942, "volume": 1753.2, "quote_volume": 34.021085, "trades": 4, "taker_buy_quote": 28.520005}, {"ts": 1775089380000, "open": 0.0194, "high": 0.01945, "low": 0.01939, "close": 0.01939, "volume": 19454.7, "quote_volume": 377.689067, "trades": 21, "taker_buy_quote": 238.752288}, {"ts": 1775089440000, "open": 0.0194, "high": 0.01941, "low": 0.0194, "close": 0.01941, "volume": 7316.5, "quote_volume": 141.982383, "trades": 4, "taker_buy_quote": 141.982383}, {"ts": 1775089500000, "open": 0.01942, "high": 0.01945, "low": 0.01942, "close": 0.01943, "volume": 10158.6, "quote_volume": 197.431332, "trades": 14, "taker_buy_quote": 165.313776}, {"ts": 1775089560000, "open": 0.01944, "high": 0.01945, "low": 0.01942, "close": 0.01943, "volume": 21159.8, "quote_volume": 411.199901, "trades": 13, "taker_buy_quote": 290.719183}, {"ts": 1775089620000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 400.2, "quote_volume": 7.775886, "trades": 1, "taker_buy_quote": 7.775886}, {"ts": 1775089680000, "open": 0.01943, "high": 0.01944, "low": 0.01943, "close": 0.01944, "volume": 4219.4, "quote_volume": 81.994254, "trades": 4, "taker_buy_quote": 81.994254}, {"ts": 1775089740000, "open": 0.01944, "high": 0.01946, "low": 0.01944, "close": 0.01945, "volume": 13258.8, "quote_volume": 257.869052, "trades": 13, "taker_buy_quote": 257.869052}, {"ts": 1775089800000, "open": 0.01941, "high": 0.01941, "low": 0.01938, "close": 0.01938, "volume": 3039.1, "quote_volume": 58.914769, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775089860000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 16042.1, "quote_volume": 310.735477, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775089920000, "open": 0.01936, "high": 0.01938, "low": 0.01936, "close": 0.01936, "volume": 7838.3, "quote_volume": 151.818661, "trades": 7, "taker_buy_quote": 146.318485}, {"ts": 1775089980000, "open": 0.01935, "high": 0.01937, "low": 0.01934, "close": 0.01935, "volume": 20503.3, "quote_volume": 396.894443, "trades": 21, "taker_buy_quote": 166.21139}, {"ts": 1775090040000, "open": 0.01936, "high": 0.01938, "low": 0.01934, "close": 0.01936, "volume": 15607.8, "quote_volume": 302.035861, "trades": 11, "taker_buy_quote": 236.74687}, {"ts": 1775090100000, "open": 0.01935, "high": 0.01937, "low": 0.01935, "close": 0.01937, "volume": 3362.4, "quote_volume": 65.078444, "trades": 3, "taker_buy_quote": 15.499874}, {"ts": 1775090160000, "open": 0.01938, "high": 0.01945, "low": 0.01938, "close": 0.01943, "volume": 20239.5, "quote_volume": 392.955844, "trades": 17, "taker_buy_quote": 278.07014}, {"ts": 1775090220000, "open": 0.01943, "high": 0.01943, "low": 0.01938, "close": 0.01941, "volume": 99201.9, "quote_volume": 1926.592867, "trades": 25, "taker_buy_quote": 233.079675}, {"ts": 1775090280000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 2113.5, "quote_volume": 41.023035, "trades": 1, "taker_buy_quote": 41.023035}, {"ts": 1775090340000, "open": 0.01943, "high": 0.01948, "low": 0.01943, "close": 0.01947, "volume": 36534.6, "quote_volume": 711.239263, "trades": 20, "taker_buy_quote": 590.132113}, {"ts": 1775090400000, "open": 0.01949, "high": 0.01953, "low": 0.01949, "close": 0.0195, "volume": 1669.4, "quote_volume": 32.567385, "trades": 6, "taker_buy_quote": 27.505185}, {"ts": 1775090460000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 281.5, "quote_volume": 5.50051, "trades": 1, "taker_buy_quote": 5.50051}, {"ts": 1775090520000, "open": 0.01952, "high": 0.0196, "low": 0.01952, "close": 0.0196, "volume": 35697.5, "quote_volume": 698.35106, "trades": 21, "taker_buy_quote": 652.99221}, {"ts": 1775090580000, "open": 0.01955, "high": 0.01955, "low": 0.0195, "close": 0.01952, "volume": 22269.1, "quote_volume": 434.741056, "trades": 18, "taker_buy_quote": 60.281664}, {"ts": 1775090640000, "open": 0.01952, "high": 0.01952, "low": 0.0195, "close": 0.01951, "volume": 26666.4, "quote_volume": 520.383534, "trades": 10, "taker_buy_quote": 120.563328}, {"ts": 1775090700000, "open": 0.01954, "high": 0.01956, "low": 0.01952, "close": 0.01952, "volume": 7183.7, "quote_volume": 140.356151, "trades": 9, "taker_buy_quote": 101.35823}, {"ts": 1775090760000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 3549.0, "quote_volume": 69.271872, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775090820000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 13289.7, "quote_volume": 259.414944, "trades": 8, "taker_buy_quote": 166.8472}, {"ts": 1775090880000, "open": 0.01951, "high": 0.01952, "low": 0.01951, "close": 0.01952, "volume": 19440.4, "quote_volume": 379.465439, "trades": 16, "taker_buy_quote": 180.844992}, {"ts": 1775090940000, "open": 0.01952, "high": 0.01952, "low": 0.0195, "close": 0.01952, "volume": 17877.6, "quote_volume": 348.897691, "trades": 15, "taker_buy_quote": 180.844992}, {"ts": 1775091000000, "open": 0.01953, "high": 0.01953, "low": 0.01945, "close": 0.01947, "volume": 33550.0, "quote_volume": 653.520552, "trades": 22, "taker_buy_quote": 10.1556}, {"ts": 1775091060000, "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": 1775091120000, "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": 1775091180000, "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": 1775091240000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 282.0, "quote_volume": 5.50182, "trades": 1, "taker_buy_quote": 5.50182}, {"ts": 1775091300000, "open": 0.01949, "high": 0.01949, "low": 0.01947, "close": 0.01947, "volume": 20000.0, "quote_volume": 389.552918, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775091360000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 282.0, "quote_volume": 5.50182, "trades": 1, "taker_buy_quote": 5.50182}, {"ts": 1775091420000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 1180.6, "quote_volume": 23.045312, "trades": 2, "taker_buy_quote": 23.045312}, {"ts": 1775091480000, "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": 1775091540000, "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": 1775091600000, "open": 0.01948, "high": 0.01948, "low": 0.01945, "close": 0.01945, "volume": 13812.4, "quote_volume": 268.755634, "trades": 14, "taker_buy_quote": 103.059715}, {"ts": 1775091660000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 282.5, "quote_volume": 5.500275, "trades": 1, "taker_buy_quote": 5.500275}, {"ts": 1775091720000, "open": 0.01948, "high": 0.0195, "low": 0.01948, "close": 0.0195, "volume": 2951.7, "quote_volume": 57.50758, "trades": 4, "taker_buy_quote": 57.50758}, {"ts": 1775091780000, "open": 0.01947, "high": 0.01947, "low": 0.01943, "close": 0.01944, "volume": 6029.9, "quote_volume": 117.297146, "trades": 10, "taker_buy_quote": 29.696544}, {"ts": 1775091840000, "open": 0.01946, "high": 0.01947, "low": 0.01944, "close": 0.01946, "volume": 4288.5, "quote_volume": 83.473615, "trades": 8, "taker_buy_quote": 17.818455}, {"ts": 1775091900000, "open": 0.01943, "high": 0.01945, "low": 0.01936, "close": 0.01943, "volume": 25482.6, "quote_volume": 494.225756, "trades": 22, "taker_buy_quote": 267.180295}, {"ts": 1775091960000, "open": 0.01946, "high": 0.01952, "low": 0.01946, "close": 0.01952, "volume": 20613.0, "quote_volume": 401.970678, "trades": 20, "taker_buy_quote": 273.393582}, {"ts": 1775092020000, "open": 0.01953, "high": 0.01957, "low": 0.01951, "close": 0.01954, "volume": 26087.3, "quote_volume": 509.718649, "trades": 28, "taker_buy_quote": 87.968352}, {"ts": 1775092080000, "open": 0.01957, "high": 0.01959, "low": 0.01956, "close": 0.01956, "volume": 46550.6, "quote_volume": 911.58553, "trades": 13, "taker_buy_quote": 811.77333}, {"ts": 1775092140000, "open": 0.01958, "high": 0.0196, "low": 0.01958, "close": 0.0196, "volume": 10153.1, "quote_volume": 198.871154, "trades": 6, "taker_buy_quote": 138.725936}, {"ts": 1775092200000, "open": 0.01961, "high": 0.01966, "low": 0.0196, "close": 0.01961, "volume": 42875.3, "quote_volume": 841.576295, "trades": 23, "taker_buy_quote": 661.810666}, {"ts": 1775092260000, "open": 0.01962, "high": 0.01963, "low": 0.01958, "close": 0.01958, "volume": 12888.0, "quote_volume": 252.599062, "trades": 13, "taker_buy_quote": 82.389062}, {"ts": 1775092320000, "open": 0.01958, "high": 0.01958, "low": 0.01957, "close": 0.01957, "volume": 1745.1, "quote_volume": 34.151943, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775092380000, "open": 0.01958, "high": 0.01969, "low": 0.01958, "close": 0.01965, "volume": 87628.2, "quote_volume": 1721.459233, "trades": 53, "taker_buy_quote": 986.552299}, {"ts": 1775092440000, "open": 0.01965, "high": 0.01966, "low": 0.01962, "close": 0.01962, "volume": 9708.2, "quote_volume": 190.673467, "trades": 5, "taker_buy_quote": 162.681087}, {"ts": 1775092500000, "open": 0.01963, "high": 0.01963, "low": 0.0196, "close": 0.0196, "volume": 3572.7, "quote_volume": 70.11807, "trades": 4, "taker_buy_quote": 59.115745}, {"ts": 1775092560000, "open": 0.0196, "high": 0.01962, "low": 0.0196, "close": 0.01962, "volume": 1708.6, "quote_volume": 33.494168, "trades": 3, "taker_buy_quote": 5.501448}, {"ts": 1775092620000, "open": 0.01961, "high": 0.01961, "low": 0.01957, "close": 0.01958, "volume": 12849.2, "quote_volume": 251.748414, "trades": 11, "taker_buy_quote": 131.613997}, {"ts": 1775092680000, "open": 0.01956, "high": 0.01956, "low": 0.01953, "close": 0.01953, "volume": 5010.1, "quote_volume": 97.930028, "trades": 8, "taker_buy_quote": 41.211814}, {"ts": 1775092740000, "open": 0.01952, "high": 0.01952, "low": 0.01946, "close": 0.01952, "volume": 57924.7, "quote_volume": 1129.019219, "trades": 33, "taker_buy_quote": 5.500736}, {"ts": 1775092800000, "open": 0.01953, "high": 0.01954, "low": 0.0195, "close": 0.01952, "volume": 19106.2, "quote_volume": 373.279951, "trades": 11, "taker_buy_quote": 349.114681}, {"ts": 1775092860000, "open": 0.01953, "high": 0.01953, "low": 0.0195, "close": 0.0195, "volume": 9688.4, "quote_volume": 189.019277, "trades": 7, "taker_buy_quote": 5.501601}, {"ts": 1775092920000, "open": 0.0195, "high": 0.0195, "low": 0.01947, "close": 0.01947, "volume": 3810.2, "quote_volume": 74.269649, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775092980000, "open": 0.01946, "high": 0.01946, "low": 0.01942, "close": 0.01944, "volume": 114705.8, "quote_volume": 2229.839089, "trades": 18, "taker_buy_quote": 1738.074024}, {"ts": 1775093040000, "open": 0.01945, "high": 0.01947, "low": 0.01942, "close": 0.01947, "volume": 70443.8, "quote_volume": 1369.888953, "trades": 18, "taker_buy_quote": 1013.861864}, {"ts": 1775093100000, "open": 0.01946, "high": 0.01946, "low": 0.01941, "close": 0.01941, "volume": 23487.2, "quote_volume": 456.165683, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775093160000, "open": 0.0194, "high": 0.01941, "low": 0.01937, "close": 0.01941, "volume": 8294.5, "quote_volume": 160.899101, "trades": 10, "taker_buy_quote": 133.889994}, {"ts": 1775093220000, "open": 0.01941, "high": 0.01941, "low": 0.01939, "close": 0.01941, "volume": 5580.2, "quote_volume": 108.275921, "trades": 6, "taker_buy_quote": 46.786953}, {"ts": 1775093280000, "open": 0.01938, "high": 0.01941, "low": 0.01938, "close": 0.0194, "volume": 6164.8, "quote_volume": 119.564607, "trades": 5, "taker_buy_quote": 18.775293}, {"ts": 1775093340000, "open": 0.01939, "high": 0.01939, "low": 0.01926, "close": 0.01929, "volume": 276374.6, "quote_volume": 5333.798139, "trades": 72, "taker_buy_quote": 394.870581}, {"ts": 1775093400000, "open": 0.01927, "high": 0.01927, "low": 0.01922, "close": 0.01927, "volume": 70924.9, "quote_volume": 1364.651437, "trades": 30, "taker_buy_quote": 321.81305}, {"ts": 1775093460000, "open": 0.01925, "high": 0.01925, "low": 0.01924, "close": 0.01925, "volume": 5482.5, "quote_volume": 105.52773, "trades": 4, "taker_buy_quote": 85.52775}, {"ts": 1775093520000, "open": 0.01922, "high": 0.01925, "low": 0.0192, "close": 0.01921, "volume": 41084.8, "quote_volume": 789.141331, "trades": 15, "taker_buy_quote": 188.164119}, {"ts": 1775093580000, "open": 0.01923, "high": 0.01923, "low": 0.01919, "close": 0.0192, "volume": 12169.6, "quote_volume": 233.684846, "trades": 12, "taker_buy_quote": 222.682273}, {"ts": 1775093640000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 1494.3, "quote_volume": 28.69056, "trades": 1, "taker_buy_quote": 28.69056}, {"ts": 1775093700000, "open": 0.01918, "high": 0.01918, "low": 0.01914, "close": 0.01916, "volume": 24814.6, "quote_volume": 475.190361, "trades": 12, "taker_buy_quote": 85.22599}, {"ts": 1775093760000, "open": 0.01917, "high": 0.01918, "low": 0.01917, "close": 0.01918, "volume": 17640.8, "quote_volume": 338.245217, "trades": 9, "taker_buy_quote": 338.245217}, {"ts": 1775093820000, "open": 0.01916, "high": 0.0192, "low": 0.01914, "close": 0.0192, "volume": 104304.7, "quote_volume": 2000.444569, "trades": 36, "taker_buy_quote": 567.983744}, {"ts": 1775093880000, "open": 0.0192, "high": 0.01921, "low": 0.01918, "close": 0.01918, "volume": 58070.9, "quote_volume": 1114.454008, "trades": 7, "taker_buy_quote": 73.278301}, {"ts": 1775093940000, "open": 0.01917, "high": 0.01917, "low": 0.01915, "close": 0.01916, "volume": 3949.6, "quote_volume": 75.674333, "trades": 4, "taker_buy_quote": 59.169912}, {"ts": 1775094000000, "open": 0.01917, "high": 0.01917, "low": 0.01913, "close": 0.01913, "volume": 15538.4, "quote_volume": 297.370532, "trades": 7, "taker_buy_quote": 18.017883}, {"ts": 1775094060000, "open": 0.01914, "high": 0.01917, "low": 0.01914, "close": 0.01917, "volume": 40138.1, "quote_volume": 768.77935, "trades": 17, "taker_buy_quote": 768.77935}, {"ts": 1775094120000, "open": 0.01914, "high": 0.01915, "low": 0.01914, "close": 0.01915, "volume": 1501.6, "quote_volume": 28.752766, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775094180000, "open": 0.01914, "high": 0.01916, "low": 0.0191, "close": 0.01916, "volume": 73895.2, "quote_volume": 1412.522203, "trades": 24, "taker_buy_quote": 136.628551}, {"ts": 1775094240000, "open": 0.01917, "high": 0.01918, "low": 0.01915, "close": 0.01915, "volume": 20933.5, "quote_volume": 401.277372, "trades": 7, "taker_buy_quote": 340.627165}, {"ts": 1775094300000, "open": 0.01915, "high": 0.01918, "low": 0.01914, "close": 0.01918, "volume": 8246.7, "quote_volume": 158.117839, "trades": 7, "taker_buy_quote": 147.115208}, {"ts": 1775094360000, "open": 0.01915, "high": 0.01915, "low": 0.01912, "close": 0.01912, "volume": 51117.7, "quote_volume": 977.402301, "trades": 9, "taker_buy_quote": 868.355832}, {"ts": 1775094420000, "open": 0.01911, "high": 0.01911, "low": 0.01909, "close": 0.0191, "volume": 15456.3, "quote_volume": 295.229716, "trades": 9, "taker_buy_quote": 58.98462}, {"ts": 1775094480000, "open": 0.0191, "high": 0.01912, "low": 0.01907, "close": 0.01912, "volume": 58790.7, "quote_volume": 1121.985712, "trades": 15, "taker_buy_quote": 100.442454}, {"ts": 1775094540000, "open": 0.01911, "high": 0.01913, "low": 0.01911, "close": 0.01913, "volume": 5317.5, "quote_volume": 101.674451, "trades": 5, "taker_buy_quote": 25.006736}, {"ts": 1775094600000, "open": 0.01912, "high": 0.01913, "low": 0.01912, "close": 0.01913, "volume": 7499.7, "quote_volume": 143.466482, "trades": 4, "taker_buy_quote": 59.077266}, {"ts": 1775094660000, "open": 0.01913, "high": 0.01913, "low": 0.01905, "close": 0.01905, "volume": 265940.1, "quote_volume": 5070.337268, "trades": 42, "taker_buy_quote": 149.120158}, {"ts": 1775094720000, "open": 0.01909, "high": 0.01909, "low": 0.01876, "close": 0.01883, "volume": 890773.0, "quote_volume": 16845.976949, "trades": 213, "taker_buy_quote": 1735.703367}, {"ts": 1775094780000, "open": 0.01884, "high": 0.01885, "low": 0.01873, "close": 0.01878, "volume": 298378.8, "quote_volume": 5611.274502, "trades": 65, "taker_buy_quote": 2692.900784}, {"ts": 1775094840000, "open": 0.01878, "high": 0.01878, "low": 0.01864, "close": 0.0187, "volume": 289739.5, "quote_volume": 5419.034387, "trades": 69, "taker_buy_quote": 1379.088338}, {"ts": 1775094900000, "open": 0.01872, "high": 0.0188, "low": 0.01868, "close": 0.01879, "volume": 44313.7, "quote_volume": 830.816663, "trades": 37, "taker_buy_quote": 706.776605}, {"ts": 1775094960000, "open": 0.01881, "high": 0.01881, "low": 0.01875, "close": 0.01875, "volume": 18684.2, "quote_volume": 350.711183, "trades": 14, "taker_buy_quote": 101.258388}, {"ts": 1775095020000, "open": 0.01877, "high": 0.01879, "low": 0.01877, "close": 0.01878, "volume": 5173.7, "quote_volume": 97.162083, "trades": 6, "taker_buy_quote": 56.445165}, {"ts": 1775095080000, "open": 0.01876, "high": 0.01881, "low": 0.01871, "close": 0.01873, "volume": 332745.7, "quote_volume": 6242.510022, "trades": 140, "taker_buy_quote": 3702.229388}, {"ts": 1775095140000, "open": 0.01874, "high": 0.01874, "low": 0.01868, "close": 0.01873, "volume": 111362.0, "quote_volume": 2084.095465, "trades": 31, "taker_buy_quote": 701.546717}, {"ts": 1775095200000, "open": 0.01875, "high": 0.01884, "low": 0.01871, "close": 0.01876, "volume": 82432.7, "quote_volume": 1545.845046, "trades": 55, "taker_buy_quote": 1169.6914}, {"ts": 1775095260000, "open": 0.01875, "high": 0.01876, "low": 0.01867, "close": 0.01867, "volume": 335925.5, "quote_volume": 6294.448753, "trades": 66, "taker_buy_quote": 2445.72006}, {"ts": 1775095320000, "open": 0.01868, "high": 0.0188, "low": 0.01868, "close": 0.01878, "volume": 80154.8, "quote_volume": 1502.633036, "trades": 32, "taker_buy_quote": 1428.233054}, {"ts": 1775095380000, "open": 0.01877, "high": 0.0188, "low": 0.01876, "close": 0.0188, "volume": 43696.8, "quote_volume": 820.913887, "trades": 21, "taker_buy_quote": 651.507667}, {"ts": 1775095440000, "open": 0.01881, "high": 0.0189, "low": 0.01881, "close": 0.01884, "volume": 308067.0, "quote_volume": 5814.895207, "trades": 104, "taker_buy_quote": 4260.726501}, {"ts": 1775095500000, "open": 0.01885, "high": 0.01889, "low": 0.01884, "close": 0.01884, "volume": 47706.1, "quote_volume": 899.594053, "trades": 17, "taker_buy_quote": 815.762851}, {"ts": 1775095560000, "open": 0.01886, "high": 0.01887, "low": 0.01884, "close": 0.01885, "volume": 16000.5, "quote_volume": 301.84772, "trades": 9, "taker_buy_quote": 232.937798}, {"ts": 1775095620000, "open": 0.01884, "high": 0.01885, "low": 0.01884, "close": 0.01885, "volume": 1534.2, "quote_volume": 28.907511, "trades": 3, "taker_buy_quote": 5.999955}, {"ts": 1775095680000, "open": 0.01885, "high": 0.01886, "low": 0.01885, "close": 0.01886, "volume": 52822.2, "quote_volume": 995.751088, "trades": 6, "taker_buy_quote": 931.538563}, {"ts": 1775095740000, "open": 0.01884, "high": 0.01884, "low": 0.01882, "close": 0.01882, "volume": 5797.6, "quote_volume": 109.156253, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775095800000, "open": 0.01883, "high": 0.01883, "low": 0.01881, "close": 0.01882, "volume": 11280.4, "quote_volume": 212.237293, "trades": 7, "taker_buy_quote": 135.338251}, {"ts": 1775095860000, "open": 0.0188, "high": 0.0188, "low": 0.01875, "close": 0.01879, "volume": 54810.4, "quote_volume": 1029.025595, "trades": 26, "taker_buy_quote": 242.71873}, {"ts": 1775095920000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 2109.9, "quote_volume": 39.645021, "trades": 1, "taker_buy_quote": 39.645021}, {"ts": 1775095980000, "open": 0.01878, "high": 0.01878, "low": 0.01876, "close": 0.01876, "volume": 24976.5, "quote_volume": 468.820466, "trades": 5, "taker_buy_quote": 49.72005}, {"ts": 1775096040000, "open": 0.01875, "high": 0.01876, "low": 0.01875, "close": 0.01876, "volume": 3487.7, "quote_volume": 65.415964, "trades": 6, "taker_buy_quote": 33.998748}, {"ts": 1775096100000, "open": 0.01878, "high": 0.0188, "low": 0.01878, "close": 0.0188, "volume": 35599.1, "quote_volume": 668.89555, "trades": 6, "taker_buy_quote": 668.89555}, {"ts": 1775096160000, "open": 0.01876, "high": 0.01876, "low": 0.01875, "close": 0.01875, "volume": 5778.1, "quote_volume": 108.391264, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775096220000, "open": 0.01874, "high": 0.01875, "low": 0.01865, "close": 0.01867, "volume": 224686.0, "quote_volume": 4204.00281, "trades": 67, "taker_buy_quote": 1502.272992}, {"ts": 1775096280000, "open": 0.01868, "high": 0.01871, "low": 0.01867, "close": 0.01869, "volume": 69766.9, "quote_volume": 1304.71576, "trades": 24, "taker_buy_quote": 735.530121}, {"ts": 1775096340000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 798.9, "quote_volume": 14.915463, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775096400000, "open": 0.01867, "high": 0.01867, "low": 0.01863, "close": 0.01865, "volume": 116821.2, "quote_volume": 2180.061113, "trades": 23, "taker_buy_quote": 1344.16416}, {"ts": 1775096460000, "open": 0.01867, "high": 0.01869, "low": 0.01862, "close": 0.01863, "volume": 37199.0, "quote_volume": 693.498773, "trades": 23, "taker_buy_quote": 93.820598}, {"ts": 1775096520000, "open": 0.01863, "high": 0.01869, "low": 0.01863, "close": 0.01869, "volume": 39985.4, "quote_volume": 746.580817, "trades": 16, "taker_buy_quote": 587.46385}, {"ts": 1775096580000, "open": 0.01868, "high": 0.01868, "low": 0.01865, "close": 0.01865, "volume": 19455.4, "quote_volume": 363.05321, "trades": 6, "taker_buy_quote": 204.612135}, {"ts": 1775096640000, "open": 0.01866, "high": 0.01866, "low": 0.01859, "close": 0.01859, "volume": 19351.7, "quote_volume": 360.000158, "trades": 16, "taker_buy_quote": 11.259444}, {"ts": 1775096700000, "open": 0.01859, "high": 0.01863, "low": 0.01859, "close": 0.01861, "volume": 26687.8, "quote_volume": 497.046896, "trades": 6, "taker_buy_quote": 440.177388}, {"ts": 1775096760000, "open": 0.01863, "high": 0.01863, "low": 0.01861, "close": 0.01861, "volume": 25098.0, "quote_volume": 467.562445, "trades": 7, "taker_buy_quote": 439.23951}, {"ts": 1775096820000, "open": 0.01862, "high": 0.01862, "low": 0.01859, "close": 0.01859, "volume": 1044.7, "quote_volume": 19.437523, "trades": 3, "taker_buy_quote": 8.436722}, {"ts": 1775096880000, "open": 0.01858, "high": 0.01864, "low": 0.01856, "close": 0.01864, "volume": 78161.0, "quote_volume": 1453.410698, "trades": 17, "taker_buy_quote": 1380.026548}, {"ts": 1775096940000, "open": 0.01862, "high": 0.01862, "low": 0.0186, "close": 0.0186, "volume": 27595.8, "quote_volume": 513.399458, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775097000000, "open": 0.0186, "high": 0.01865, "low": 0.0186, "close": 0.01863, "volume": 2269.8, "quote_volume": 42.275379, "trades": 8, "taker_buy_quote": 28.867569}, {"ts": 1775097060000, "open": 0.01865, "high": 0.01868, "low": 0.01864, "close": 0.01866, "volume": 46024.9, "quote_volume": 858.608854, "trades": 19, "taker_buy_quote": 763.831549}, {"ts": 1775097120000, "open": 0.01866, "high": 0.01869, "low": 0.01866, "close": 0.01869, "volume": 23063.5, "quote_volume": 430.769478, "trades": 10, "taker_buy_quote": 430.769478}, {"ts": 1775097180000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 1500.0, "quote_volume": 28.02, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775097240000, "open": 0.01866, "high": 0.01866, "low": 0.01865, "close": 0.01865, "volume": 15123.6, "quote_volume": 282.075003, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775097300000, "open": 0.01864, "high": 0.01864, "low": 0.01855, "close": 0.01855, "volume": 114903.3, "quote_volume": 2138.433442, "trades": 28, "taker_buy_quote": 1223.652057}, {"ts": 1775097360000, "open": 0.01854, "high": 0.01854, "low": 0.01848, "close": 0.0185, "volume": 224466.9, "quote_volume": 4153.166161, "trades": 20, "taker_buy_quote": 92.08005}, {"ts": 1775097420000, "open": 0.01848, "high": 0.0185, "low": 0.01844, "close": 0.01848, "volume": 93158.7, "quote_volume": 1719.825578, "trades": 34, "taker_buy_quote": 1579.017874}, {"ts": 1775097480000, "open": 0.01845, "high": 0.01849, "low": 0.01844, "close": 0.01847, "volume": 67607.4, "quote_volume": 1248.054486, "trades": 24, "taker_buy_quote": 883.849144}, {"ts": 1775097540000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 1082.2, "quote_volume": 19.999056, "trades": 1, "taker_buy_quote": 19.999056}, {"ts": 1775097600000, "open": 0.01848, "high": 0.0185, "low": 0.01848, "close": 0.01849, "volume": 96568.8, "quote_volume": 1785.529203, "trades": 10, "taker_buy_quote": 1778.02781}, {"ts": 1775097660000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 5406.6, "quote_volume": 100.035742, "trades": 3, "taker_buy_quote": 62.663754}, {"ts": 1775097720000, "open": 0.01852, "high": 0.01854, "low": 0.01852, "close": 0.01854, "volume": 8336.7, "quote_volume": 154.460863, "trades": 5, "taker_buy_quote": 154.460863}, {"ts": 1775097780000, "open": 0.01853, "high": 0.01857, "low": 0.01852, "close": 0.01852, "volume": 26128.8, "quote_volume": 484.649581, "trades": 14, "taker_buy_quote": 438.194135}, {"ts": 1775097840000, "open": 0.01852, "high": 0.01852, "low": 0.01847, "close": 0.0185, "volume": 88907.0, "quote_volume": 1643.623406, "trades": 23, "taker_buy_quote": 1360.281412}, {"ts": 1775097900000, "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": 1775097960000, "open": 0.0185, "high": 0.01851, "low": 0.01848, "close": 0.01851, "volume": 17670.4, "quote_volume": 326.77181, "trades": 8, "taker_buy_quote": 68.663304}, {"ts": 1775098020000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 6955.2, "quote_volume": 128.609421, "trades": 6, "taker_buy_quote": 71.508603}, {"ts": 1775098080000, "open": 0.01848, "high": 0.01848, "low": 0.01847, "close": 0.01847, "volume": 4972.3, "quote_volume": 91.87224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775098140000, "open": 0.01848, "high": 0.01849, "low": 0.01845, "close": 0.01845, "volume": 20370.4, "quote_volume": 376.113898, "trades": 11, "taker_buy_quote": 68.567018}, {"ts": 1775098200000, "open": 0.01844, "high": 0.01844, "low": 0.01841, "close": 0.01841, "volume": 25995.2, "quote_volume": 479.294691, "trades": 8, "taker_buy_quote": 364.54036}, {"ts": 1775098260000, "open": 0.0184, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 3901.8, "quote_volume": 71.76392, "trades": 5, "taker_buy_quote": 60.761871}, {"ts": 1775098320000, "open": 0.01838, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 20236.8, "quote_volume": 372.015603, "trades": 14, "taker_buy_quote": 217.876926}, {"ts": 1775098380000, "open": 0.01838, "high": 0.01841, "low": 0.01838, "close": 0.01841, "volume": 8328.2, "quote_volume": 153.185893, "trades": 8, "taker_buy_quote": 125.972465}, {"ts": 1775098440000, "open": 0.01842, "high": 0.01845, "low": 0.01842, "close": 0.01845, "volume": 2389.7, "quote_volume": 44.072054, "trades": 5, "taker_buy_quote": 44.072054}, {"ts": 1775098500000, "open": 0.01845, "high": 0.01848, "low": 0.01845, "close": 0.01847, "volume": 2021.1, "quote_volume": 37.321198, "trades": 5, "taker_buy_quote": 37.321198}, {"ts": 1775098560000, "open": 0.01846, "high": 0.01857, "low": 0.01846, "close": 0.01855, "volume": 210234.3, "quote_volume": 3892.905419, "trades": 56, "taker_buy_quote": 3780.718611}, {"ts": 1775098620000, "open": 0.01857, "high": 0.0186, "low": 0.01857, "close": 0.01857, "volume": 4252.1, "quote_volume": 79.035183, "trades": 9, "taker_buy_quote": 22.002773}, {"ts": 1775098680000, "open": 0.01861, "high": 0.01863, "low": 0.01857, "close": 0.01857, "volume": 169008.3, "quote_volume": 3145.672508, "trades": 49, "taker_buy_quote": 980.112202}, {"ts": 1775098740000, "open": 0.01858, "high": 0.01861, "low": 0.01854, "close": 0.01859, "volume": 44630.9, "quote_volume": 828.45977, "trades": 29, "taker_buy_quote": 120.265795}, {"ts": 1775098800000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 24233.2, "quote_volume": 450.226059, "trades": 2, "taker_buy_quote": 400.46403}, {"ts": 1775098860000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 37991.6, "quote_volume": 705.501048, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775098920000, "open": 0.01855, "high": 0.01855, "low": 0.01854, "close": 0.01854, "volume": 593.2, "quote_volume": 11.000893, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775098980000, "open": 0.01853, "high": 0.01854, "low": 0.01852, "close": 0.01853, "volume": 13964.9, "quote_volume": 258.757646, "trades": 14, "taker_buy_quote": 15.444755}, {"ts": 1775099040000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 519.3, "quote_volume": 9.614464, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775099100000, "open": 0.01854, "high": 0.01855, "low": 0.01853, "close": 0.01853, "volume": 10684.3, "quote_volume": 198.134523, "trades": 9, "taker_buy_quote": 68.287003}, {"ts": 1775099160000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 16121.9, "quote_volume": 299.191582, "trades": 7, "taker_buy_quote": 120.104286}, {"ts": 1775099220000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 879.2, "quote_volume": 16.294543, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775099280000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 391.3, "quote_volume": 7.254702, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775099340000, "open": 0.01853, "high": 0.01858, "low": 0.01853, "close": 0.01858, "volume": 57960.4, "quote_volume": 1075.626289, "trades": 32, "taker_buy_quote": 830.972018}, {"ts": 1775099400000, "open": 0.01859, "high": 0.01865, "low": 0.01854, "close": 0.01854, "volume": 145378.2, "quote_volume": 2703.975412, "trades": 49, "taker_buy_quote": 1726.22352}, {"ts": 1775099460000, "open": 0.01853, "high": 0.01862, "low": 0.01852, "close": 0.01862, "volume": 18205.2, "quote_volume": 338.16113, "trades": 18, "taker_buy_quote": 327.159133}, {"ts": 1775099520000, "open": 0.01862, "high": 0.01865, "low": 0.01861, "close": 0.01861, "volume": 15027.2, "quote_volume": 279.977246, "trades": 11, "taker_buy_quote": 54.166527}, {"ts": 1775099580000, "open": 0.0186, "high": 0.0186, "low": 0.01843, "close": 0.01843, "volume": 36604.6, "quote_volume": 675.854975, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775099640000, "open": 0.01846, "high": 0.01852, "low": 0.01846, "close": 0.01852, "volume": 6378.8, "quote_volume": 118.040759, "trades": 7, "taker_buy_quote": 118.040759}, {"ts": 1775099700000, "open": 0.01849, "high": 0.01849, "low": 0.01846, "close": 0.01849, "volume": 15339.9, "quote_volume": 283.404303, "trades": 11, "taker_buy_quote": 106.095783}, {"ts": 1775099760000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 3683.0, "quote_volume": 68.101643, "trades": 4, "taker_buy_quote": 62.600868}, {"ts": 1775099820000, "open": 0.01851, "high": 0.01858, "low": 0.01851, "close": 0.01858, "volume": 43044.2, "quote_volume": 798.424437, "trades": 30, "taker_buy_quote": 735.708911}, {"ts": 1775099880000, "open": 0.01856, "high": 0.01859, "low": 0.01856, "close": 0.01858, "volume": 12365.1, "quote_volume": 229.706112, "trades": 10, "taker_buy_quote": 229.706112}, {"ts": 1775099940000, "open": 0.01859, "high": 0.0186, "low": 0.01856, "close": 0.01858, "volume": 20512.6, "quote_volume": 381.099909, "trades": 12, "taker_buy_quote": 195.401309}, {"ts": 1775100000000, "open": 0.0186, "high": 0.0186, "low": 0.01856, "close": 0.01859, "volume": 12060.9, "quote_volume": 224.123811, "trades": 12, "taker_buy_quote": 68.441321}, {"ts": 1775100060000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 8730.0, "quote_volume": 162.325124, "trades": 6, "taker_buy_quote": 162.325124}, {"ts": 1775100120000, "open": 0.01862, "high": 0.01863, "low": 0.01862, "close": 0.01863, "volume": 2184.9, "quote_volume": 40.701733, "trades": 5, "taker_buy_quote": 40.701733}, {"ts": 1775100180000, "open": 0.01863, "high": 0.01894, "low": 0.01863, "close": 0.01889, "volume": 751857.2, "quote_volume": 14135.612345, "trades": 326, "taker_buy_quote": 10594.74367}, {"ts": 1775100240000, "open": 0.01888, "high": 0.01896, "low": 0.01887, "close": 0.01891, "volume": 193574.7, "quote_volume": 3662.849436, "trades": 142, "taker_buy_quote": 1733.249338}, {"ts": 1775100300000, "open": 0.01894, "high": 0.01906, "low": 0.01894, "close": 0.01899, "volume": 121394.4, "quote_volume": 2308.088826, "trades": 91, "taker_buy_quote": 1276.621489}, {"ts": 1775100360000, "open": 0.019, "high": 0.01905, "low": 0.01899, "close": 0.01902, "volume": 38977.1, "quote_volume": 741.315255, "trades": 21, "taker_buy_quote": 36.139815}, {"ts": 1775100420000, "open": 0.01905, "high": 0.01905, "low": 0.019, "close": 0.019, "volume": 49305.3, "quote_volume": 937.709955, "trades": 36, "taker_buy_quote": 400.759851}, {"ts": 1775100480000, "open": 0.01899, "high": 0.01899, "low": 0.01894, "close": 0.01894, "volume": 45091.4, "quote_volume": 856.047573, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775100540000, "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": 1775100600000, "open": 0.01893, "high": 0.01893, "low": 0.0189, "close": 0.01892, "volume": 4074.9, "quote_volume": 77.091283, "trades": 7, "taker_buy_quote": 49.027396}, {"ts": 1775100660000, "open": 0.01893, "high": 0.019, "low": 0.01893, "close": 0.019, "volume": 12864.1, "quote_volume": 243.983239, "trades": 16, "taker_buy_quote": 185.523613}, {"ts": 1775100720000, "open": 0.019, "high": 0.01905, "low": 0.01897, "close": 0.019, "volume": 68641.0, "quote_volume": 1305.320745, "trades": 34, "taker_buy_quote": 1030.914711}, {"ts": 1775100780000, "open": 0.01897, "high": 0.01897, "low": 0.01885, "close": 0.01886, "volume": 43366.0, "quote_volume": 818.918202, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775100840000, "open": 0.0189, "high": 0.01896, "low": 0.0189, "close": 0.01896, "volume": 36005.9, "quote_volume": 681.477633, "trades": 24, "taker_buy_quote": 523.580163}, {"ts": 1775100900000, "open": 0.01894, "high": 0.019, "low": 0.01894, "close": 0.01899, "volume": 4867.2, "quote_volume": 92.397127, "trades": 7, "taker_buy_quote": 33.752209}, {"ts": 1775100960000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 289.4, "quote_volume": 5.501494, "trades": 1, "taker_buy_quote": 5.501494}, {"ts": 1775101020000, "open": 0.01899, "high": 0.01899, "low": 0.01893, "close": 0.01893, "volume": 77352.0, "quote_volume": 1467.473675, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775101080000, "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": 1775101140000, "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": 1775101200000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 3020.7, "quote_volume": 57.212058, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775101260000, "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": 1775101320000, "open": 0.01893, "high": 0.01893, "low": 0.01887, "close": 0.01888, "volume": 10548.6, "quote_volume": 199.300189, "trades": 14, "taker_buy_quote": 84.378874}, {"ts": 1775101380000, "open": 0.0189, "high": 0.0189, "low": 0.01884, "close": 0.0189, "volume": 78283.5, "quote_volume": 1477.250474, "trades": 46, "taker_buy_quote": 688.297446}, {"ts": 1775101440000, "open": 0.01887, "high": 0.01887, "low": 0.01886, "close": 0.01886, "volume": 3379.9, "quote_volume": 63.775796, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775101500000, "open": 0.01886, "high": 0.01889, "low": 0.01885, "close": 0.01888, "volume": 45555.3, "quote_volume": 858.970421, "trades": 19, "taker_buy_quote": 121.581886}, {"ts": 1775101560000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 1058.7, "quote_volume": 19.998843, "trades": 1, "taker_buy_quote": 19.998843}, {"ts": 1775101620000, "open": 0.0189, "high": 0.01891, "low": 0.01879, "close": 0.0188, "volume": 187566.7, "quote_volume": 3532.101667, "trades": 56, "taker_buy_quote": 120.007239}, {"ts": 1775101680000, "open": 0.01884, "high": 0.01886, "low": 0.01884, "close": 0.01886, "volume": 875.5, "quote_volume": 16.503172, "trades": 3, "taker_buy_quote": 16.503172}, {"ts": 1775101740000, "open": 0.01885, "high": 0.01896, "low": 0.01885, "close": 0.01891, "volume": 75862.7, "quote_volume": 1435.570256, "trades": 32, "taker_buy_quote": 1345.569976}, {"ts": 1775101800000, "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": 1775101860000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 6330.3, "quote_volume": 119.769276, "trades": 6, "taker_buy_quote": 90.988172}, {"ts": 1775101920000, "open": 0.01893, "high": 0.01896, "low": 0.01893, "close": 0.01896, "volume": 4249.6, "quote_volume": 80.462341, "trades": 5, "taker_buy_quote": 80.462341}, {"ts": 1775101980000, "open": 0.01896, "high": 0.01896, "low": 0.01895, "close": 0.01895, "volume": 4977.1, "quote_volume": 94.346927, "trades": 3, "taker_buy_quote": 58.552272}, {"ts": 1775102040000, "open": 0.01894, "high": 0.01896, "low": 0.01894, "close": 0.01896, "volume": 6730.1, "quote_volume": 127.529858, "trades": 5, "taker_buy_quote": 58.552272}, {"ts": 1775102100000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102160000, "open": 0.01897, "high": 0.01898, "low": 0.01897, "close": 0.01898, "volume": 3668.0, "quote_volume": 69.61574, "trades": 4, "taker_buy_quote": 69.61574}, {"ts": 1775102220000, "open": 0.01896, "high": 0.01896, "low": 0.01887, "close": 0.01891, "volume": 124334.3, "quote_volume": 2352.470151, "trades": 44, "taker_buy_quote": 245.951811}, {"ts": 1775102280000, "open": 0.01892, "high": 0.01894, "low": 0.01892, "close": 0.01894, "volume": 21343.3, "quote_volume": 404.191247, "trades": 11, "taker_buy_quote": 83.981556}, {"ts": 1775102340000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 14486.1, "quote_volume": 274.366734, "trades": 7, "taker_buy_quote": 58.490508}, {"ts": 1775102400000, "open": 0.01892, "high": 0.01892, "low": 0.01886, "close": 0.01886, "volume": 17254.9, "quote_volume": 325.994655, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775102460000, "open": 0.01888, "high": 0.0189, "low": 0.01888, "close": 0.0189, "volume": 1836.6, "quote_volume": 34.693371, "trades": 4, "taker_buy_quote": 34.693371}, {"ts": 1775102520000, "open": 0.01891, "high": 0.01895, "low": 0.01891, "close": 0.01892, "volume": 36787.7, "quote_volume": 696.419121, "trades": 13, "taker_buy_quote": 27.503382}, {"ts": 1775102580000, "open": 0.01891, "high": 0.01899, "low": 0.01891, "close": 0.01899, "volume": 19135.6, "quote_volume": 362.677657, "trades": 18, "taker_buy_quote": 329.180812}, {"ts": 1775102640000, "open": 0.01897, "high": 0.01898, "low": 0.01895, "close": 0.01897, "volume": 13713.5, "quote_volume": 260.095782, "trades": 13, "taker_buy_quote": 194.31219}, {"ts": 1775102700000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 1477.2, "quote_volume": 27.99294, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775102760000, "open": 0.01894, "high": 0.01896, "low": 0.01891, "close": 0.01891, "volume": 9711.8, "quote_volume": 183.938129, "trades": 9, "taker_buy_quote": 87.518268}, {"ts": 1775102820000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 1480.4, "quote_volume": 27.994364, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775102880000, "open": 0.01894, "high": 0.01896, "low": 0.01893, "close": 0.01896, "volume": 10206.7, "quote_volume": 193.319986, "trades": 11, "taker_buy_quote": 186.473005}, {"ts": 1775102940000, "open": 0.01894, "high": 0.01895, "low": 0.01893, "close": 0.01893, "volume": 37842.2, "quote_volume": 716.724783, "trades": 10, "taker_buy_quote": 102.247953}, {"ts": 1775103000000, "open": 0.01892, "high": 0.01892, "low": 0.01887, "close": 0.01887, "volume": 50239.7, "quote_volume": 949.016035, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775103060000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 3379.9, "quote_volume": 63.744914, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775103120000, "open": 0.01886, "high": 0.01889, "low": 0.01884, "close": 0.01884, "volume": 56773.7, "quote_volume": 1071.367927, "trades": 23, "taker_buy_quote": 425.993204}, {"ts": 1775103180000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01888, "volume": 9923.0, "quote_volume": 187.308774, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775103240000, "open": 0.01886, "high": 0.01886, "low": 0.01883, "close": 0.01884, "volume": 7619.0, "quote_volume": 143.551776, "trades": 7, "taker_buy_quote": 121.548361}, {"ts": 1775103300000, "open": 0.01884, "high": 0.01888, "low": 0.01884, "close": 0.01885, "volume": 308265.3, "quote_volume": 5813.589465, "trades": 25, "taker_buy_quote": 5140.061281}, {"ts": 1775103360000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 292.0, "quote_volume": 5.50128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775103420000, "open": 0.01884, "high": 0.01886, "low": 0.01883, "close": 0.01886, "volume": 20989.8, "quote_volume": 395.370789, "trades": 9, "taker_buy_quote": 97.990196}, {"ts": 1775103480000, "open": 0.01887, "high": 0.01887, "low": 0.01881, "close": 0.01881, "volume": 56813.3, "quote_volume": 1069.646926, "trades": 31, "taker_buy_quote": 37.479648}, {"ts": 1775103540000, "open": 0.01885, "high": 0.01886, "low": 0.01884, "close": 0.01884, "volume": 7308.0, "quote_volume": 137.736234, "trades": 8, "taker_buy_quote": 79.554546}, {"ts": 1775103600000, "open": 0.01883, "high": 0.01886, "low": 0.01883, "close": 0.01884, "volume": 35265.3, "quote_volume": 664.46691, "trades": 8, "taker_buy_quote": 97.990196}, {"ts": 1775103660000, "open": 0.01886, "high": 0.01893, "low": 0.01886, "close": 0.01886, "volume": 85033.1, "quote_volume": 1606.080658, "trades": 33, "taker_buy_quote": 112.756993}, {"ts": 1775103720000, "open": 0.01887, "high": 0.0189, "low": 0.01884, "close": 0.01884, "volume": 35396.5, "quote_volume": 668.203999, "trades": 20, "taker_buy_quote": 495.473196}, {"ts": 1775103780000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 979.7, "quote_volume": 18.467345, "trades": 2, "taker_buy_quote": 18.467345}, {"ts": 1775103840000, "open": 0.01886, "high": 0.01887, "low": 0.01885, "close": 0.01887, "volume": 31510.4, "quote_volume": 594.067112, "trades": 6, "taker_buy_quote": 44.354792}, {"ts": 1775103900000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 23783.7, "quote_volume": 448.322745, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775103960000, "open": 0.01885, "high": 0.01886, "low": 0.01885, "close": 0.01886, "volume": 28444.1, "quote_volume": 536.195728, "trades": 5, "taker_buy_quote": 490.09623}, {"ts": 1775104020000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 5102.8, "quote_volume": 96.238808, "trades": 3, "taker_buy_quote": 58.243452}, {"ts": 1775104080000, "open": 0.01884, "high": 0.01884, "low": 0.01883, "close": 0.01883, "volume": 30917.7, "quote_volume": 582.468769, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775104140000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 3088.2, "quote_volume": 58.181688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775104200000, "open": 0.01885, "high": 0.01886, "low": 0.01885, "close": 0.01886, "volume": 36067.4, "quote_volume": 680.200282, "trades": 5, "taker_buy_quote": 63.744914}, {"ts": 1775104260000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 6176.4, "quote_volume": 116.42514, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775104320000, "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": 1775104380000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 5157.0, "quote_volume": 97.20945, "trades": 5, "taker_buy_quote": 38.99688}, {"ts": 1775104440000, "open": 0.01885, "high": 0.01885, "low": 0.01883, "close": 0.01883, "volume": 38517.4, "quote_volume": 725.6436, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775104500000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104560000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 5991.2, "quote_volume": 112.93412, "trades": 2, "taker_buy_quote": 112.93412}, {"ts": 1775104620000, "open": 0.01886, "high": 0.01886, "low": 0.0188, "close": 0.0188, "volume": 87506.6, "quote_volume": 1647.248062, "trades": 17, "taker_buy_quote": 63.744914}, {"ts": 1775104680000, "open": 0.0188, "high": 0.0188, "low": 0.01875, "close": 0.01878, "volume": 188025.9, "quote_volume": 3530.164589, "trades": 26, "taker_buy_quote": 172.692651}, {"ts": 1775104740000, "open": 0.01875, "high": 0.01875, "low": 0.01869, "close": 0.01869, "volume": 20302.9, "quote_volume": 380.211827, "trades": 15, "taker_buy_quote": 19.9425}, {"ts": 1775104800000, "open": 0.0187, "high": 0.0187, "low": 0.01867, "close": 0.01867, "volume": 2487.4, "quote_volume": 46.488717, "trades": 5, "taker_buy_quote": 27.01215}, {"ts": 1775104860000, "open": 0.0187, "high": 0.01871, "low": 0.01863, "close": 0.01867, "volume": 116668.2, "quote_volume": 2176.610683, "trades": 35, "taker_buy_quote": 279.856094}, {"ts": 1775104920000, "open": 0.01867, "high": 0.01868, "low": 0.01867, "close": 0.01868, "volume": 4367.2, "quote_volume": 81.566506, "trades": 4, "taker_buy_quote": 81.566506}, {"ts": 1775104980000, "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": 1775105040000, "open": 0.01866, "high": 0.01868, "low": 0.01866, "close": 0.01868, "volume": 3654.8, "quote_volume": 68.227504, "trades": 2, "taker_buy_quote": 27.026224}, {"ts": 1775105100000, "open": 0.01864, "high": 0.01866, "low": 0.01864, "close": 0.01866, "volume": 6154.1, "quote_volume": 114.733576, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775105160000, "open": 0.01866, "high": 0.01871, "low": 0.01866, "close": 0.01871, "volume": 4502.5, "quote_volume": 84.142017, "trades": 6, "taker_buy_quote": 50.206941}, {"ts": 1775105220000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 29840.4, "quote_volume": 557.717076, "trades": 5, "taker_buy_quote": 57.718458}, {"ts": 1775105280000, "open": 0.01868, "high": 0.01868, "low": 0.01866, "close": 0.01867, "volume": 26602.5, "quote_volume": 496.795022, "trades": 6, "taker_buy_quote": 57.656694}, {"ts": 1775105340000, "open": 0.01868, "high": 0.01868, "low": 0.01866, "close": 0.01866, "volume": 13152.0, "quote_volume": 245.437732, "trades": 5, "taker_buy_quote": 187.81192}, {"ts": 1775105400000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 921.9, "quote_volume": 17.202654, "trades": 1, "taker_buy_quote": 17.202654}, {"ts": 1775105460000, "open": 0.01865, "high": 0.01866, "low": 0.01865, "close": 0.01866, "volume": 40205.1, "quote_volume": 750.161389, "trades": 11, "taker_buy_quote": 685.082214}, {"ts": 1775105520000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 37511.9, "quote_volume": 699.218863, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775105580000, "open": 0.01865, "high": 0.01865, "low": 0.01862, "close": 0.01865, "volume": 7050.5, "quote_volume": 131.39947, "trades": 7, "taker_buy_quote": 54.87949}, {"ts": 1775105640000, "open": 0.01863, "high": 0.01863, "low": 0.01857, "close": 0.01861, "volume": 34275.2, "quote_volume": 637.251381, "trades": 36, "taker_buy_quote": 248.923986}, {"ts": 1775105700000, "open": 0.01859, "high": 0.0186, "low": 0.01858, "close": 0.01859, "volume": 122097.0, "quote_volume": 2268.780535, "trades": 17, "taker_buy_quote": 1979.385557}, {"ts": 1775105760000, "open": 0.01858, "high": 0.0186, "low": 0.01855, "close": 0.01855, "volume": 120159.5, "quote_volume": 2233.371431, "trades": 26, "taker_buy_quote": 1968.429186}, {"ts": 1775105820000, "open": 0.01854, "high": 0.01855, "low": 0.01849, "close": 0.01852, "volume": 154337.9, "quote_volume": 2857.326753, "trades": 87, "taker_buy_quote": 844.582322}, {"ts": 1775105880000, "open": 0.01852, "high": 0.01852, "low": 0.01846, "close": 0.01851, "volume": 128444.6, "quote_volume": 2374.966856, "trades": 81, "taker_buy_quote": 1006.118022}, {"ts": 1775105940000, "open": 0.01849, "high": 0.01854, "low": 0.01849, "close": 0.01851, "volume": 123153.7, "quote_volume": 2280.425772, "trades": 46, "taker_buy_quote": 1089.207443}, {"ts": 1775106000000, "open": 0.01851, "high": 0.01856, "low": 0.0185, "close": 0.01854, "volume": 159771.9, "quote_volume": 2960.991164, "trades": 70, "taker_buy_quote": 1008.147089}, {"ts": 1775106060000, "open": 0.01854, "high": 0.01855, "low": 0.01846, "close": 0.01847, "volume": 372263.2, "quote_volume": 6887.771973, "trades": 158, "taker_buy_quote": 2742.482795}, {"ts": 1775106120000, "open": 0.01846, "high": 0.01848, "low": 0.0184, "close": 0.01843, "volume": 257925.2, "quote_volume": 4755.144054, "trades": 127, "taker_buy_quote": 1402.908907}, {"ts": 1775106180000, "open": 0.01844, "high": 0.01845, "low": 0.01843, "close": 0.01844, "volume": 31597.4, "quote_volume": 582.585149, "trades": 19, "taker_buy_quote": 235.033121}, {"ts": 1775106240000, "open": 0.01842, "high": 0.01845, "low": 0.0184, "close": 0.01841, "volume": 26780.5, "quote_volume": 493.226805, "trades": 23, "taker_buy_quote": 285.923005}, {"ts": 1775106300000, "open": 0.0184, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 13354.4, "quote_volume": 245.733513, "trades": 9, "taker_buy_quote": 82.01655}, {"ts": 1775106360000, "open": 0.0184, "high": 0.01841, "low": 0.01837, "close": 0.01839, "volume": 22882.8, "quote_volume": 420.946802, "trades": 18, "taker_buy_quote": 269.841295}, {"ts": 1775106420000, "open": 0.01841, "high": 0.01842, "low": 0.01836, "close": 0.01836, "volume": 40981.3, "quote_volume": 753.437543, "trades": 31, "taker_buy_quote": 308.012118}, {"ts": 1775106480000, "open": 0.01836, "high": 0.01836, "low": 0.0183, "close": 0.01832, "volume": 115617.8, "quote_volume": 2119.015153, "trades": 34, "taker_buy_quote": 129.739095}, {"ts": 1775106540000, "open": 0.0183, "high": 0.01832, "low": 0.01826, "close": 0.01829, "volume": 233503.2, "quote_volume": 4268.835948, "trades": 99, "taker_buy_quote": 1806.058097}, {"ts": 1775106600000, "open": 0.01829, "high": 0.0183, "low": 0.01827, "close": 0.0183, "volume": 25000.8, "quote_volume": 457.098891, "trades": 21, "taker_buy_quote": 164.230081}, {"ts": 1775106660000, "open": 0.0183, "high": 0.01838, "low": 0.0183, "close": 0.01834, "volume": 191729.7, "quote_volume": 3516.561333, "trades": 66, "taker_buy_quote": 2835.209721}, {"ts": 1775106720000, "open": 0.01834, "high": 0.01848, "low": 0.01834, "close": 0.01844, "volume": 109104.9, "quote_volume": 2013.207092, "trades": 40, "taker_buy_quote": 1995.488818}, {"ts": 1775106780000, "open": 0.01845, "high": 0.01845, "low": 0.01843, "close": 0.01844, "volume": 21365.5, "quote_volume": 393.935275, "trades": 14, "taker_buy_quote": 6.996136}, {"ts": 1775106840000, "open": 0.01843, "high": 0.01843, "low": 0.0184, "close": 0.0184, "volume": 7434.2, "quote_volume": 136.840504, "trades": 7, "taker_buy_quote": 6.992342}, {"ts": 1775106900000, "open": 0.01843, "high": 0.01846, "low": 0.01843, "close": 0.01846, "volume": 11592.6, "quote_volume": 213.888275, "trades": 10, "taker_buy_quote": 156.815337}, {"ts": 1775106960000, "open": 0.01847, "high": 0.0185, "low": 0.01847, "close": 0.01847, "volume": 52448.9, "quote_volume": 969.556399, "trades": 17, "taker_buy_quote": 679.593736}, {"ts": 1775107020000, "open": 0.01847, "high": 0.01851, "low": 0.01845, "close": 0.01845, "volume": 47147.1, "quote_volume": 871.017386, "trades": 28, "taker_buy_quote": 500.750345}, {"ts": 1775107080000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 3190.7, "quote_volume": 58.868415, "trades": 2, "taker_buy_quote": 19.95183}, {"ts": 1775107140000, "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": 1775107200000, "open": 0.01844, "high": 0.01844, "low": 0.0184, "close": 0.0184, "volume": 1237.1, "quote_volume": 22.792487, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775107260000, "open": 0.0184, "high": 0.0184, "low": 0.01836, "close": 0.01836, "volume": 49551.9, "quote_volume": 910.677166, "trades": 20, "taker_buy_quote": 89.369136}, {"ts": 1775107320000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 23618.9, "quote_volume": 434.115382, "trades": 5, "taker_buy_quote": 377.354266}, {"ts": 1775107380000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 3550.4, "quote_volume": 65.185344, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775107440000, "open": 0.01836, "high": 0.01837, "low": 0.01833, "close": 0.01833, "volume": 39318.6, "quote_volume": 721.441089, "trades": 21, "taker_buy_quote": 556.893866}, {"ts": 1775107500000, "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": 1775107560000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 573.5, "quote_volume": 10.50652, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775107620000, "open": 0.01831, "high": 0.01834, "low": 0.01831, "close": 0.01834, "volume": 20826.8, "quote_volume": 381.716725, "trades": 14, "taker_buy_quote": 248.580271}, {"ts": 1775107680000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 17364.0, "quote_volume": 318.28957, "trades": 6, "taker_buy_quote": 146.728544}, {"ts": 1775107740000, "open": 0.01833, "high": 0.01833, "low": 0.01824, "close": 0.0183, "volume": 195920.0, "quote_volume": 3578.721654, "trades": 42, "taker_buy_quote": 103.339623}, {"ts": 1775107800000, "open": 0.01831, "high": 0.01834, "low": 0.01831, "close": 0.01834, "volume": 7511.9, "quote_volume": 137.657928, "trades": 11, "taker_buy_quote": 128.03053}, {"ts": 1775107860000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 9015.7, "quote_volume": 165.142234, "trades": 5, "taker_buy_quote": 56.575824}, {"ts": 1775107920000, "open": 0.01833, "high": 0.01834, "low": 0.0183, "close": 0.01834, "volume": 20142.9, "quote_volume": 368.834617, "trades": 10, "taker_buy_quote": 67.208111}, {"ts": 1775107980000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 15627.9, "quote_volume": 286.584804, "trades": 11, "taker_buy_quote": 286.584804}, {"ts": 1775108040000, "open": 0.01835, "high": 0.01838, "low": 0.01835, "close": 0.01838, "volume": 10462.8, "quote_volume": 192.133873, "trades": 11, "taker_buy_quote": 192.133873}, {"ts": 1775108100000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1378.0, "quote_volume": 25.2863, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775108160000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 3988.5, "quote_volume": 73.109201, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775108220000, "open": 0.01831, "high": 0.01831, "low": 0.01829, "close": 0.01831, "volume": 28063.2, "quote_volume": 513.563483, "trades": 20, "taker_buy_quote": 327.341986}, {"ts": 1775108280000, "open": 0.01832, "high": 0.01835, "low": 0.01832, "close": 0.01832, "volume": 30812.7, "quote_volume": 565.019343, "trades": 16, "taker_buy_quote": 482.416557}, {"ts": 1775108340000, "open": 0.01832, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 15348.9, "quote_volume": 281.137723, "trades": 13, "taker_buy_quote": 163.02219}, {"ts": 1775108400000, "open": 0.01833, "high": 0.01836, "low": 0.01832, "close": 0.01836, "volume": 22622.5, "quote_volume": 414.671008, "trades": 15, "taker_buy_quote": 249.646804}, {"ts": 1775108460000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 2781.3, "quote_volume": 51.089449, "trades": 4, "taker_buy_quote": 51.089449}, {"ts": 1775108520000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 12316.4, "quote_volume": 226.15999, "trades": 14, "taker_buy_quote": 143.973162}, {"ts": 1775108580000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 4067.7, "quote_volume": 74.604616, "trades": 7, "taker_buy_quote": 63.60312}, {"ts": 1775108640000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 4103.4, "quote_volume": 75.187209, "trades": 6, "taker_buy_quote": 38.1888}, {"ts": 1775108700000, "open": 0.01832, "high": 0.01834, "low": 0.01832, "close": 0.01833, "volume": 9112.5, "quote_volume": 166.99766, "trades": 6, "taker_buy_quote": 87.355124}, {"ts": 1775108760000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 3200.7, "quote_volume": 58.668831, "trades": 2, "taker_buy_quote": 20.005362}, {"ts": 1775108820000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 6212.7, "quote_volume": 113.795791, "trades": 7, "taker_buy_quote": 37.809291}, {"ts": 1775108880000, "open": 0.01832, "high": 0.01832, "low": 0.01828, "close": 0.01829, "volume": 165810.4, "quote_volume": 3035.892306, "trades": 17, "taker_buy_quote": 56.8775}, {"ts": 1775108940000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 19110.7, "quote_volume": 349.932115, "trades": 13, "taker_buy_quote": 343.523615}, {"ts": 1775109000000, "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": 1775109060000, "open": 0.01829, "high": 0.01829, "low": 0.01826, "close": 0.01827, "volume": 17488.8, "quote_volume": 319.516873, "trades": 20, "taker_buy_quote": 120.279988}, {"ts": 1775109120000, "open": 0.01827, "high": 0.01832, "low": 0.01827, "close": 0.01832, "volume": 45360.8, "quote_volume": 829.553607, "trades": 20, "taker_buy_quote": 737.889548}, {"ts": 1775109180000, "open": 0.01829, "high": 0.01829, "low": 0.01827, "close": 0.01828, "volume": 6180.6, "quote_volume": 112.981377, "trades": 6, "taker_buy_quote": 56.452296}, {"ts": 1775109240000, "open": 0.01829, "high": 0.01831, "low": 0.01829, "close": 0.01831, "volume": 17128.8, "quote_volume": 313.469975, "trades": 12, "taker_buy_quote": 313.469975}, {"ts": 1775109300000, "open": 0.01831, "high": 0.01834, "low": 0.0183, "close": 0.0183, "volume": 56002.9, "quote_volume": 1025.500685, "trades": 14, "taker_buy_quote": 941.372198}, {"ts": 1775109360000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 3466.8, "quote_volume": 63.504944, "trades": 5, "taker_buy_quote": 25.511694}, {"ts": 1775109420000, "open": 0.01831, "high": 0.01832, "low": 0.0183, "close": 0.01832, "volume": 17107.3, "quote_volume": 313.270814, "trades": 13, "taker_buy_quote": 246.311342}, {"ts": 1775109480000, "open": 0.01835, "high": 0.01842, "low": 0.01835, "close": 0.01838, "volume": 47057.7, "quote_volume": 865.607989, "trades": 27, "taker_buy_quote": 690.418539}, {"ts": 1775109540000, "open": 0.01839, "high": 0.01841, "low": 0.01838, "close": 0.01841, "volume": 42902.2, "quote_volume": 788.863594, "trades": 22, "taker_buy_quote": 583.836458}, {"ts": 1775109600000, "open": 0.01838, "high": 0.01838, "low": 0.01835, "close": 0.01838, "volume": 6389.3, "quote_volume": 117.37514, "trades": 9, "taker_buy_quote": 5.501134}, {"ts": 1775109660000, "open": 0.01837, "high": 0.01837, "low": 0.01834, "close": 0.01834, "volume": 12455.4, "quote_volume": 228.674766, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775109720000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 6644.2, "quote_volume": 121.92107, "trades": 4, "taker_buy_quote": 101.94159}, {"ts": 1775109780000, "open": 0.01835, "high": 0.01838, "low": 0.01835, "close": 0.01838, "volume": 64141.6, "quote_volume": 1178.025249, "trades": 45, "taker_buy_quote": 631.127385}, {"ts": 1775109840000, "open": 0.01839, "high": 0.01844, "low": 0.01839, "close": 0.01843, "volume": 39284.5, "quote_volume": 723.347908, "trades": 46, "taker_buy_quote": 376.639688}, {"ts": 1775109900000, "open": 0.01843, "high": 0.01847, "low": 0.01843, "close": 0.01843, "volume": 66874.8, "quote_volume": 1234.115812, "trades": 31, "taker_buy_quote": 1135.562007}, {"ts": 1775109960000, "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": 1775110020000, "open": 0.01842, "high": 0.01845, "low": 0.01841, "close": 0.01845, "volume": 10646.4, "quote_volume": 196.261785, "trades": 11, "taker_buy_quote": 158.275481}, {"ts": 1775110080000, "open": 0.01843, "high": 0.01843, "low": 0.01841, "close": 0.01843, "volume": 89682.5, "quote_volume": 1652.330068, "trades": 44, "taker_buy_quote": 1469.274777}, {"ts": 1775110140000, "open": 0.01843, "high": 0.01845, "low": 0.01843, "close": 0.01844, "volume": 8943.5, "quote_volume": 164.89024, "trades": 9, "taker_buy_quote": 67.927188}, {"ts": 1775110200000, "open": 0.01844, "high": 0.01844, "low": 0.01842, "close": 0.01842, "volume": 23882.0, "quote_volume": 440.061237, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775110260000, "open": 0.01844, "high": 0.01845, "low": 0.01842, "close": 0.01842, "volume": 27463.7, "quote_volume": 506.276732, "trades": 20, "taker_buy_quote": 175.086091}, {"ts": 1775110320000, "open": 0.01842, "high": 0.01849, "low": 0.01842, "close": 0.01847, "volume": 51688.7, "quote_volume": 953.931177, "trades": 27, "taker_buy_quote": 896.892123}, {"ts": 1775110380000, "open": 0.01846, "high": 0.01846, "low": 0.01844, "close": 0.01844, "volume": 1384.7, "quote_volume": 25.555596, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775110440000, "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": 1775110500000, "open": 0.01843, "high": 0.0185, "low": 0.01843, "close": 0.0185, "volume": 36677.1, "quote_volume": 677.684064, "trades": 18, "taker_buy_quote": 672.182709}, {"ts": 1775110560000, "open": 0.01845, "high": 0.01846, "low": 0.01845, "close": 0.01846, "volume": 1681.4, "quote_volume": 31.035912, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775110620000, "open": 0.01845, "high": 0.01847, "low": 0.01844, "close": 0.01847, "volume": 19525.7, "quote_volume": 360.416262, "trades": 9, "taker_buy_quote": 258.954301}, {"ts": 1775110680000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 11005.0, "quote_volume": 203.26235, "trades": 8, "taker_buy_quote": 77.05684}, {"ts": 1775110740000, "open": 0.01848, "high": 0.01852, "low": 0.01848, "close": 0.01852, "volume": 6465.5, "quote_volume": 119.647128, "trades": 9, "taker_buy_quote": 119.647128}, {"ts": 1775110800000, "open": 0.0185, "high": 0.01857, "low": 0.0185, "close": 0.01857, "volume": 21712.3, "quote_volume": 402.448848, "trades": 17, "taker_buy_quote": 402.448848}, {"ts": 1775110860000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 882.5, "quote_volume": 16.326342, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775110920000, "open": 0.01849, "high": 0.0186, "low": 0.01849, "close": 0.01858, "volume": 114585.2, "quote_volume": 2127.435137, "trades": 52, "taker_buy_quote": 1409.526888}, {"ts": 1775110980000, "open": 0.01856, "high": 0.01857, "low": 0.01856, "close": 0.01857, "volume": 2481.2, "quote_volume": 46.06507, "trades": 3, "taker_buy_quote": 20.070784}, {"ts": 1775111040000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 506.4, "quote_volume": 9.398784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775111100000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 4591.8, "quote_volume": 85.240785, "trades": 5, "taker_buy_quote": 31.526289}, {"ts": 1775111160000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 2185.3, "quote_volume": 40.542189, "trades": 4, "taker_buy_quote": 9.046144}, {"ts": 1775111220000, "open": 0.01854, "high": 0.01854, "low": 0.01852, "close": 0.01852, "volume": 5733.2, "quote_volume": 106.20886, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775111280000, "open": 0.01852, "high": 0.01854, "low": 0.01851, "close": 0.01854, "volume": 5571.7, "quote_volume": 103.267992, "trades": 5, "taker_buy_quote": 77.276574}, {"ts": 1775111340000, "open": 0.01854, "high": 0.01857, "low": 0.01854, "close": 0.01854, "volume": 15174.1, "quote_volume": 281.479558, "trades": 15, "taker_buy_quote": 218.218188}, {"ts": 1775111400000, "open": 0.01853, "high": 0.01858, "low": 0.01853, "close": 0.01858, "volume": 29528.1, "quote_volume": 547.534074, "trades": 26, "taker_buy_quote": 452.092407}, {"ts": 1775111460000, "open": 0.01858, "high": 0.01859, "low": 0.01856, "close": 0.01859, "volume": 43952.8, "quote_volume": 816.574604, "trades": 17, "taker_buy_quote": 701.94062}, {"ts": 1775111520000, "open": 0.01855, "high": 0.01862, "low": 0.01855, "close": 0.01862, "volume": 23800.8, "quote_volume": 442.342935, "trades": 20, "taker_buy_quote": 429.561772}, {"ts": 1775111580000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 680.7, "quote_volume": 12.654213, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775111640000, "open": 0.01859, "high": 0.01859, "low": 0.01853, "close": 0.01855, "volume": 139213.3, "quote_volume": 2585.237132, "trades": 15, "taker_buy_quote": 119.589167}, {"ts": 1775111700000, "open": 0.01853, "high": 0.01854, "low": 0.01849, "close": 0.01852, "volume": 72887.5, "quote_volume": 1349.446747, "trades": 39, "taker_buy_quote": 563.879705}, {"ts": 1775111760000, "open": 0.01851, "high": 0.01856, "low": 0.01851, "close": 0.01856, "volume": 26437.0, "quote_volume": 489.978015, "trades": 14, "taker_buy_quote": 463.982571}, {"ts": 1775111820000, "open": 0.01851, "high": 0.01851, "low": 0.01847, "close": 0.01848, "volume": 37180.0, "quote_volume": 687.378091, "trades": 21, "taker_buy_quote": 446.421868}, {"ts": 1775111880000, "open": 0.01847, "high": 0.01847, "low": 0.01846, "close": 0.01846, "volume": 653.2, "quote_volume": 12.061624, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775111940000, "open": 0.01845, "high": 0.01845, "low": 0.01841, "close": 0.01841, "volume": 192995.8, "quote_volume": 3558.463948, "trades": 29, "taker_buy_quote": 3052.243284}, {"ts": 1775112000000, "open": 0.0184, "high": 0.01841, "low": 0.01838, "close": 0.01841, "volume": 23032.2, "quote_volume": 424.000776, "trades": 11, "taker_buy_quote": 399.999593}, {"ts": 1775112060000, "open": 0.01842, "high": 0.01843, "low": 0.01842, "close": 0.01843, "volume": 12631.2, "quote_volume": 232.7036, "trades": 6, "taker_buy_quote": 232.7036}, {"ts": 1775112120000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 1410.4, "quote_volume": 25.993672, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775112180000, "open": 0.01844, "high": 0.01848, "low": 0.01844, "close": 0.01848, "volume": 289341.3, "quote_volume": 5335.604472, "trades": 13, "taker_buy_quote": 5335.604472}, {"ts": 1775112240000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 3000.0, "quote_volume": 55.41, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775112300000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 1249.7, "quote_volume": 23.081959, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775112360000, "open": 0.01846, "high": 0.01846, "low": 0.01842, "close": 0.01842, "volume": 66048.3, "quote_volume": 1217.666348, "trades": 43, "taker_buy_quote": 0.0}, {"ts": 1775112420000, "open": 0.01842, "high": 0.01842, "low": 0.01831, "close": 0.01832, "volume": 219574.0, "quote_volume": 4030.508132, "trades": 115, "taker_buy_quote": 876.979932}, {"ts": 1775112480000, "open": 0.01831, "high": 0.01835, "low": 0.01831, "close": 0.01832, "volume": 27757.5, "quote_volume": 508.597048, "trades": 30, "taker_buy_quote": 405.168293}, {"ts": 1775112540000, "open": 0.01831, "high": 0.01831, "low": 0.01826, "close": 0.0183, "volume": 78665.7, "quote_volume": 1437.455109, "trades": 38, "taker_buy_quote": 363.387045}, {"ts": 1775112600000, "open": 0.01829, "high": 0.01831, "low": 0.01829, "close": 0.01829, "volume": 133935.3, "quote_volume": 2451.010837, "trades": 18, "taker_buy_quote": 2361.435984}, {"ts": 1775112660000, "open": 0.01828, "high": 0.01829, "low": 0.01822, "close": 0.01824, "volume": 172693.4, "quote_volume": 3150.451255, "trades": 109, "taker_buy_quote": 1012.192012}, {"ts": 1775112720000, "open": 0.01822, "high": 0.01824, "low": 0.01816, "close": 0.01823, "volume": 528931.1, "quote_volume": 9623.823873, "trades": 213, "taker_buy_quote": 2002.114587}, {"ts": 1775112780000, "open": 0.01822, "high": 0.01822, "low": 0.01818, "close": 0.01822, "volume": 83659.9, "quote_volume": 1521.782838, "trades": 42, "taker_buy_quote": 1230.438325}, {"ts": 1775112840000, "open": 0.01821, "high": 0.01823, "low": 0.01817, "close": 0.01821, "volume": 46346.3, "quote_volume": 843.258378, "trades": 31, "taker_buy_quote": 291.377874}, {"ts": 1775112900000, "open": 0.01823, "high": 0.01829, "low": 0.01822, "close": 0.01827, "volume": 41844.3, "quote_volume": 763.785135, "trades": 41, "taker_buy_quote": 509.344062}, {"ts": 1775112960000, "open": 0.01828, "high": 0.0183, "low": 0.01828, "close": 0.01829, "volume": 2929.3, "quote_volume": 53.581278, "trades": 7, "taker_buy_quote": 13.537152}, {"ts": 1775113020000, "open": 0.0183, "high": 0.01834, "low": 0.0183, "close": 0.01834, "volume": 33645.0, "quote_volume": 616.254504, "trades": 12, "taker_buy_quote": 616.254504}, {"ts": 1775113080000, "open": 0.0183, "high": 0.01835, "low": 0.0183, "close": 0.01833, "volume": 68613.7, "quote_volume": 1256.822561, "trades": 31, "taker_buy_quote": 1210.832831}, {"ts": 1775113140000, "open": 0.01832, "high": 0.01833, "low": 0.0183, "close": 0.0183, "volume": 31575.4, "quote_volume": 578.633297, "trades": 9, "taker_buy_quote": 176.508662}, {"ts": 1775113200000, "open": 0.01831, "high": 0.01834, "low": 0.0183, "close": 0.0183, "volume": 24278.2, "quote_volume": 444.698375, "trades": 18, "taker_buy_quote": 368.380109}, {"ts": 1775113260000, "open": 0.01833, "high": 0.01838, "low": 0.01833, "close": 0.01838, "volume": 16984.4, "quote_volume": 311.867994, "trades": 14, "taker_buy_quote": 304.762674}, {"ts": 1775113320000, "open": 0.01838, "high": 0.01843, "low": 0.01838, "close": 0.01843, "volume": 48482.8, "quote_volume": 892.470887, "trades": 17, "taker_buy_quote": 815.710493}, {"ts": 1775113380000, "open": 0.01841, "high": 0.01842, "low": 0.0184, "close": 0.01842, "volume": 6906.4, "quote_volume": 127.199928, "trades": 7, "taker_buy_quote": 76.888764}, {"ts": 1775113440000, "open": 0.01842, "high": 0.01845, "low": 0.01841, "close": 0.01845, "volume": 114891.4, "quote_volume": 2116.362201, "trades": 24, "taker_buy_quote": 969.269595}, {"ts": 1775113500000, "open": 0.01842, "high": 0.01843, "low": 0.01839, "close": 0.01843, "volume": 13342.8, "quote_volume": 245.520656, "trades": 10, "taker_buy_quote": 19.104525}, {"ts": 1775113560000, "open": 0.01844, "high": 0.01849, "low": 0.01844, "close": 0.01844, "volume": 22422.1, "quote_volume": 414.188774, "trades": 20, "taker_buy_quote": 235.659252}, {"ts": 1775113620000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 3526.9, "quote_volume": 65.032714, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775113680000, "open": 0.01843, "high": 0.01843, "low": 0.01835, "close": 0.01842, "volume": 86611.4, "quote_volume": 1592.287177, "trades": 51, "taker_buy_quote": 169.767294}, {"ts": 1775113740000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 4126.3, "quote_volume": 76.006446, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775113800000, "open": 0.01841, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 10966.6, "quote_volume": 201.920823, "trades": 10, "taker_buy_quote": 99.969925}, {"ts": 1775113860000, "open": 0.01841, "high": 0.01841, "low": 0.01838, "close": 0.01838, "volume": 9541.0, "quote_volume": 175.469286, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775113920000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 27416.6, "quote_volume": 503.924848, "trades": 20, "taker_buy_quote": 318.632392}, {"ts": 1775113980000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1088.1, "quote_volume": 19.999278, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775114040000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 23758.4, "quote_volume": 436.207219, "trades": 15, "taker_buy_quote": 240.16716}, {"ts": 1775114100000, "open": 0.01837, "high": 0.0184, "low": 0.01837, "close": 0.0184, "volume": 19953.7, "quote_volume": 367.009439, "trades": 15, "taker_buy_quote": 261.833045}, {"ts": 1775114160000, "open": 0.01841, "high": 0.01842, "low": 0.01841, "close": 0.01842, "volume": 7233.2, "quote_volume": 133.232556, "trades": 10, "taker_buy_quote": 42.705624}, {"ts": 1775114220000, "open": 0.01841, "high": 0.01842, "low": 0.01841, "close": 0.01842, "volume": 19754.8, "quote_volume": 363.719607, "trades": 8, "taker_buy_quote": 62.147238}, {"ts": 1775114280000, "open": 0.01842, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 5959.3, "quote_volume": 109.766178, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775114340000, "open": 0.01842, "high": 0.01845, "low": 0.01842, "close": 0.01842, "volume": 52184.2, "quote_volume": 961.908879, "trades": 27, "taker_buy_quote": 918.562935}, {"ts": 1775114400000, "open": 0.01842, "high": 0.01843, "low": 0.01842, "close": 0.01843, "volume": 3919.1, "quote_volume": 72.214909, "trades": 3, "taker_buy_quote": 46.235341}, {"ts": 1775114460000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 4255.5, "quote_volume": 78.407148, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775114520000, "open": 0.01841, "high": 0.01842, "low": 0.01839, "close": 0.01839, "volume": 30067.5, "quote_volume": 553.761947, "trades": 31, "taker_buy_quote": 286.300218}, {"ts": 1775114580000, "open": 0.01839, "high": 0.01843, "low": 0.01839, "close": 0.01839, "volume": 59588.8, "quote_volume": 1097.302547, "trades": 37, "taker_buy_quote": 950.232915}, {"ts": 1775114640000, "open": 0.01839, "high": 0.0184, "low": 0.01837, "close": 0.01837, "volume": 24297.0, "quote_volume": 446.810573, "trades": 24, "taker_buy_quote": 267.634211}, {"ts": 1775114700000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 9486.6, "quote_volume": 174.200348, "trades": 11, "taker_buy_quote": 107.873241}, {"ts": 1775114760000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 9968.9, "quote_volume": 183.098443, "trades": 9, "taker_buy_quote": 40.52422}, {"ts": 1775114820000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 4177.6, "quote_volume": 76.742512, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775114880000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 25411.2, "quote_volume": 467.026974, "trades": 12, "taker_buy_quote": 447.801494}, {"ts": 1775114940000, "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": 1775115000000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 299.1, "quote_volume": 5.500449, "trades": 1, "taker_buy_quote": 5.500449}, {"ts": 1775115060000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 4800.0, "quote_volume": 88.305872, "trades": 5, "taker_buy_quote": 5.5016}, {"ts": 1775115120000, "open": 0.01839, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 51861.6, "quote_volume": 954.114148, "trades": 25, "taker_buy_quote": 554.09392}, {"ts": 1775115180000, "open": 0.01841, "high": 0.01842, "low": 0.01841, "close": 0.01842, "volume": 597.4, "quote_volume": 11.00112, "trades": 2, "taker_buy_quote": 11.00112}, {"ts": 1775115240000, "open": 0.01842, "high": 0.01842, "low": 0.01841, "close": 0.01842, "volume": 5010.0, "quote_volume": 92.255834, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775115300000, "open": 0.01842, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 9447.8, "quote_volume": 173.987138, "trades": 10, "taker_buy_quote": 15.004932}, {"ts": 1775115360000, "open": 0.01843, "high": 0.01846, "low": 0.01841, "close": 0.01841, "volume": 66426.4, "quote_volume": 1224.377783, "trades": 41, "taker_buy_quote": 641.263429}, {"ts": 1775115420000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 7166.3, "quote_volume": 131.931583, "trades": 8, "taker_buy_quote": 65.187969}, {"ts": 1775115480000, "open": 0.01841, "high": 0.01842, "low": 0.01841, "close": 0.01842, "volume": 6125.9, "quote_volume": 112.83423, "trades": 4, "taker_buy_quote": 27.01293}, {"ts": 1775115540000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 284.0, "quote_volume": 5.2256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775115600000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.0184, "volume": 16609.2, "quote_volume": 305.611035, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775115660000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 7730.6, "quote_volume": 142.397652, "trades": 7, "taker_buy_quote": 142.397652}, {"ts": 1775115720000, "open": 0.01843, "high": 0.01845, "low": 0.01843, "close": 0.01845, "volume": 6661.0, "quote_volume": 122.823297, "trades": 8, "taker_buy_quote": 122.823297}, {"ts": 1775115780000, "open": 0.01845, "high": 0.01845, "low": 0.01843, "close": 0.01843, "volume": 8004.7, "quote_volume": 147.654767, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775115840000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 13926.6, "quote_volume": 257.054138, "trades": 13, "taker_buy_quote": 143.039156}, {"ts": 1775115900000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 10568.1, "quote_volume": 194.981445, "trades": 7, "taker_buy_quote": 175.719645}, {"ts": 1775115960000, "open": 0.01845, "high": 0.01845, "low": 0.01843, "close": 0.01843, "volume": 10170.6, "quote_volume": 187.553819, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775116020000, "open": 0.01844, "high": 0.01846, "low": 0.01844, "close": 0.01846, "volume": 4149.1, "quote_volume": 76.545798, "trades": 3, "taker_buy_quote": 27.1215}, {"ts": 1775116080000, "open": 0.01845, "high": 0.01845, "low": 0.01844, "close": 0.01845, "volume": 9562.8, "quote_volume": 176.392452, "trades": 9, "taker_buy_quote": 57.4902}, {"ts": 1775116140000, "open": 0.01845, "high": 0.01845, "low": 0.01839, "close": 0.01839, "volume": 43756.5, "quote_volume": 805.785971, "trades": 52, "taker_buy_quote": 0.0}, {"ts": 1775116200000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 10384.8, "quote_volume": 190.907919, "trades": 18, "taker_buy_quote": 44.92677}, {"ts": 1775116260000, "open": 0.01837, "high": 0.01842, "low": 0.01837, "close": 0.01842, "volume": 2633.7, "quote_volume": 48.421574, "trades": 8, "taker_buy_quote": 25.054934}, {"ts": 1775116320000, "open": 0.01842, "high": 0.01848, "low": 0.01841, "close": 0.01846, "volume": 51400.5, "quote_volume": 948.223211, "trades": 29, "taker_buy_quote": 644.440931}, {"ts": 1775116380000, "open": 0.01845, "high": 0.01853, "low": 0.01844, "close": 0.01848, "volume": 187254.2, "quote_volume": 3463.881562, "trades": 62, "taker_buy_quote": 2973.63701}, {"ts": 1775116440000, "open": 0.01848, "high": 0.0185, "low": 0.01846, "close": 0.01847, "volume": 18445.4, "quote_volume": 340.815791, "trades": 24, "taker_buy_quote": 109.99112}, {"ts": 1775116500000, "open": 0.01847, "high": 0.01847, "low": 0.01843, "close": 0.01847, "volume": 37978.6, "quote_volume": 700.950655, "trades": 20, "taker_buy_quote": 274.351319}, {"ts": 1775116560000, "open": 0.01846, "high": 0.01846, "low": 0.01841, "close": 0.01841, "volume": 44410.6, "quote_volume": 818.8313, "trades": 50, "taker_buy_quote": 484.161106}, {"ts": 1775116620000, "open": 0.01843, "high": 0.01847, "low": 0.01842, "close": 0.01847, "volume": 33297.9, "quote_volume": 614.108691, "trades": 30, "taker_buy_quote": 343.65894}, {"ts": 1775116680000, "open": 0.01847, "high": 0.0185, "low": 0.01845, "close": 0.01849, "volume": 21416.2, "quote_volume": 395.836809, "trades": 28, "taker_buy_quote": 151.100114}, {"ts": 1775116740000, "open": 0.01849, "high": 0.0185, "low": 0.01848, "close": 0.0185, "volume": 12321.7, "quote_volume": 227.829177, "trades": 17, "taker_buy_quote": 137.335048}, {"ts": 1775116800000, "open": 0.01849, "high": 0.01852, "low": 0.01849, "close": 0.01852, "volume": 95747.8, "quote_volume": 1771.013708, "trades": 36, "taker_buy_quote": 757.025806}, {"ts": 1775116860000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 67375.6, "quote_volume": 1246.024113, "trades": 17, "taker_buy_quote": 20.000633}, {"ts": 1775116920000, "open": 0.01849, "high": 0.01849, "low": 0.01846, "close": 0.01846, "volume": 8807.5, "quote_volume": 162.800069, "trades": 7, "taker_buy_quote": 98.008094}, {"ts": 1775116980000, "open": 0.01845, "high": 0.01845, "low": 0.0184, "close": 0.0184, "volume": 64328.2, "quote_volume": 1184.36778, "trades": 26, "taker_buy_quote": 406.036946}, {"ts": 1775117040000, "open": 0.0184, "high": 0.01844, "low": 0.01838, "close": 0.01844, "volume": 62080.4, "quote_volume": 1142.466115, "trades": 23, "taker_buy_quote": 402.163108}, {"ts": 1775117100000, "open": 0.01842, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 25307.9, "quote_volume": 466.16255, "trades": 10, "taker_buy_quote": 22.459506}, {"ts": 1775117160000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01838, "volume": 60533.1, "quote_volume": 1112.487331, "trades": 20, "taker_buy_quote": 265.512309}, {"ts": 1775117220000, "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": 1775117280000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01836, "volume": 22606.8, "quote_volume": 415.070552, "trades": 8, "taker_buy_quote": 55.264371}, {"ts": 1775117340000, "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": 1775117400000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 2521.9, "quote_volume": 46.352522, "trades": 2, "taker_buy_quote": 46.352522}, {"ts": 1775117460000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1446.9, "quote_volume": 26.594022, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775117520000, "open": 0.01838, "high": 0.01856, "low": 0.01838, "close": 0.01851, "volume": 1292447.2, "quote_volume": 23896.280203, "trades": 115, "taker_buy_quote": 23062.065684}, {"ts": 1775117580000, "open": 0.01851, "high": 0.01857, "low": 0.01851, "close": 0.01857, "volume": 623897.7, "quote_volume": 11581.393789, "trades": 61, "taker_buy_quote": 2312.524502}, {"ts": 1775117640000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 373.8, "quote_volume": 6.941466, "trades": 1, "taker_buy_quote": 6.941466}, {"ts": 1775117700000, "open": 0.01856, "high": 0.01857, "low": 0.01856, "close": 0.01857, "volume": 7243.4, "quote_volume": 134.462674, "trades": 3, "taker_buy_quote": 41.006464}, {"ts": 1775117760000, "open": 0.01858, "high": 0.01862, "low": 0.01858, "close": 0.0186, "volume": 27668.1, "quote_volume": 514.813856, "trades": 9, "taker_buy_quote": 136.188919}, {"ts": 1775117820000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 27192.0, "quote_volume": 505.49928, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775117880000, "open": 0.01858, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 7689.6, "quote_volume": 142.90506, "trades": 9, "taker_buy_quote": 80.03034}, {"ts": 1775117940000, "open": 0.01859, "high": 0.01862, "low": 0.01859, "close": 0.01862, "volume": 12467.9, "quote_volume": 231.871535, "trades": 8, "taker_buy_quote": 117.021377}, {"ts": 1775118000000, "open": 0.0186, "high": 0.01864, "low": 0.0186, "close": 0.01861, "volume": 33456.9, "quote_volume": 622.59007, "trades": 15, "taker_buy_quote": 33.818531}, {"ts": 1775118060000, "open": 0.01861, "high": 0.01862, "low": 0.01857, "close": 0.01857, "volume": 37651.3, "quote_volume": 699.953476, "trades": 16, "taker_buy_quote": 8.939462}, {"ts": 1775118120000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 1946.0, "quote_volume": 36.13722, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775118180000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01854, "volume": 8035.2, "quote_volume": 148.951058, "trades": 6, "taker_buy_quote": 97.187378}, {"ts": 1775118240000, "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": 1775118300000, "open": 0.01852, "high": 0.01855, "low": 0.01852, "close": 0.01855, "volume": 4290.1, "quote_volume": 79.518076, "trades": 3, "taker_buy_quote": 79.518076}, {"ts": 1775118360000, "open": 0.01853, "high": 0.01858, "low": 0.01853, "close": 0.01858, "volume": 2159.8, "quote_volume": 40.075089, "trades": 2, "taker_buy_quote": 40.075089}, {"ts": 1775118420000, "open": 0.01857, "high": 0.01859, "low": 0.01857, "close": 0.01859, "volume": 5904.9, "quote_volume": 109.708899, "trades": 4, "taker_buy_quote": 109.708899}, {"ts": 1775118480000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1076.4, "quote_volume": 19.945692, "trades": 1, "taker_buy_quote": 19.945692}, {"ts": 1775118540000, "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": 1775118600000, "open": 0.01851, "high": 0.01854, "low": 0.01851, "close": 0.01854, "volume": 16888.3, "quote_volume": 312.771026, "trades": 9, "taker_buy_quote": 285.111406}, {"ts": 1775118660000, "open": 0.01851, "high": 0.01851, "low": 0.01847, "close": 0.01847, "volume": 3862.3, "quote_volume": 71.375007, "trades": 3, "taker_buy_quote": 40.874064}, {"ts": 1775118720000, "open": 0.01846, "high": 0.01846, "low": 0.01844, "close": 0.01844, "volume": 2435.8, "quote_volume": 44.948606, "trades": 3, "taker_buy_quote": 39.94399}, {"ts": 1775118780000, "open": 0.01843, "high": 0.01845, "low": 0.01842, "close": 0.01842, "volume": 23244.8, "quote_volume": 428.596007, "trades": 16, "taker_buy_quote": 59.933688}, {"ts": 1775118840000, "open": 0.01841, "high": 0.01841, "low": 0.01837, "close": 0.01837, "volume": 40845.7, "quote_volume": 751.320222, "trades": 7, "taker_buy_quote": 19.997582}, {"ts": 1775118900000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01836, "volume": 5989.1, "quote_volume": 109.943529, "trades": 4, "taker_buy_quote": 39.973392}, {"ts": 1775118960000, "open": 0.01837, "high": 0.01848, "low": 0.01833, "close": 0.01844, "volume": 259340.2, "quote_volume": 4778.645811, "trades": 105, "taker_buy_quote": 4469.354941}, {"ts": 1775119020000, "open": 0.01841, "high": 0.01841, "low": 0.01832, "close": 0.01835, "volume": 54194.0, "quote_volume": 994.428692, "trades": 29, "taker_buy_quote": 458.535294}, {"ts": 1775119080000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 3709.9, "quote_volume": 68.090571, "trades": 7, "taker_buy_quote": 45.551266}, {"ts": 1775119140000, "open": 0.01835, "high": 0.01842, "low": 0.01835, "close": 0.01842, "volume": 7062.7, "quote_volume": 129.775725, "trades": 9, "taker_buy_quote": 129.775725}, {"ts": 1775119200000, "open": 0.01841, "high": 0.01842, "low": 0.01839, "close": 0.01842, "volume": 27039.9, "quote_volume": 497.759982, "trades": 19, "taker_buy_quote": 138.305855}, {"ts": 1775119260000, "open": 0.01843, "high": 0.01847, "low": 0.01842, "close": 0.01847, "volume": 17034.1, "quote_volume": 314.139204, "trades": 17, "taker_buy_quote": 229.212384}, {"ts": 1775119320000, "open": 0.01847, "high": 0.01855, "low": 0.01847, "close": 0.01855, "volume": 44742.2, "quote_volume": 829.468795, "trades": 21, "taker_buy_quote": 724.56608}, {"ts": 1775119380000, "open": 0.01854, "high": 0.01854, "low": 0.01852, "close": 0.01852, "volume": 2827.7, "quote_volume": 52.420094, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775119440000, "open": 0.01853, "high": 0.01854, "low": 0.01851, "close": 0.01854, "volume": 21967.1, "quote_volume": 406.943958, "trades": 17, "taker_buy_quote": 77.227481}, {"ts": 1775119500000, "open": 0.01854, "high": 0.01859, "low": 0.01854, "close": 0.01858, "volume": 31438.3, "quote_volume": 584.178896, "trades": 22, "taker_buy_quote": 207.077612}, {"ts": 1775119560000, "open": 0.01858, "high": 0.0186, "low": 0.01858, "close": 0.0186, "volume": 19767.5, "quote_volume": 367.616944, "trades": 6, "taker_buy_quote": 306.11694}, {"ts": 1775119620000, "open": 0.01861, "high": 0.01862, "low": 0.0186, "close": 0.0186, "volume": 3309.7, "quote_volume": 61.569284, "trades": 6, "taker_buy_quote": 11.001464}, {"ts": 1775119680000, "open": 0.01863, "high": 0.01863, "low": 0.01857, "close": 0.01862, "volume": 113311.5, "quote_volume": 2109.642301, "trades": 59, "taker_buy_quote": 447.187096}, {"ts": 1775119740000, "open": 0.01863, "high": 0.01867, "low": 0.01862, "close": 0.01867, "volume": 82467.0, "quote_volume": 1537.957911, "trades": 45, "taker_buy_quote": 729.629713}, {"ts": 1775119800000, "open": 0.01867, "high": 0.01869, "low": 0.01865, "close": 0.01865, "volume": 60869.7, "quote_volume": 1136.152024, "trades": 41, "taker_buy_quote": 557.689761}, {"ts": 1775119860000, "open": 0.01864, "high": 0.01864, "low": 0.01854, "close": 0.01858, "volume": 92721.3, "quote_volume": 1723.575845, "trades": 44, "taker_buy_quote": 1018.9015}, {"ts": 1775119920000, "open": 0.01863, "high": 0.01866, "low": 0.01863, "close": 0.01866, "volume": 3812.4, "quote_volume": 71.069029, "trades": 5, "taker_buy_quote": 22.004821}, {"ts": 1775119980000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 12821.0, "quote_volume": 239.23986, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775120040000, "open": 0.01866, "high": 0.01867, "low": 0.01864, "close": 0.01866, "volume": 68163.3, "quote_volume": 1271.757555, "trades": 29, "taker_buy_quote": 816.260765}, {"ts": 1775120100000, "open": 0.01867, "high": 0.01869, "low": 0.01867, "close": 0.01868, "volume": 23974.4, "quote_volume": 447.892463, "trades": 8, "taker_buy_quote": 370.839322}, {"ts": 1775120160000, "open": 0.01867, "high": 0.01867, "low": 0.01865, "close": 0.01866, "volume": 58705.8, "quote_volume": 1095.401962, "trades": 19, "taker_buy_quote": 122.752944}, {"ts": 1775120220000, "open": 0.01868, "high": 0.01868, "low": 0.01867, "close": 0.01867, "volume": 984.7, "quote_volume": 18.387294, "trades": 2, "taker_buy_quote": 5.50126}, {"ts": 1775120280000, "open": 0.01866, "high": 0.01867, "low": 0.01866, "close": 0.01867, "volume": 2956.4, "quote_volume": 55.181359, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775120340000, "open": 0.01867, "high": 0.01867, "low": 0.01865, "close": 0.01865, "volume": 31059.7, "quote_volume": 579.631804, "trades": 9, "taker_buy_quote": 57.656694}, {"ts": 1775120400000, "open": 0.01865, "high": 0.01866, "low": 0.01864, "close": 0.01866, "volume": 68637.6, "quote_volume": 1280.091237, "trades": 11, "taker_buy_quote": 5.500968}, {"ts": 1775120460000, "open": 0.01865, "high": 0.01865, "low": 0.01864, "close": 0.01864, "volume": 2430.3, "quote_volume": 45.309582, "trades": 3, "taker_buy_quote": 23.415568}, {"ts": 1775120520000, "open": 0.01865, "high": 0.01877, "low": 0.01865, "close": 0.01877, "volume": 57487.9, "quote_volume": 1076.273212, "trades": 48, "taker_buy_quote": 846.523788}, {"ts": 1775120580000, "open": 0.01877, "high": 0.01879, "low": 0.01876, "close": 0.01876, "volume": 92029.8, "quote_volume": 1728.946373, "trades": 12, "taker_buy_quote": 338.542618}, {"ts": 1775120640000, "open": 0.01876, "high": 0.01881, "low": 0.01876, "close": 0.01881, "volume": 63623.3, "quote_volume": 1196.044494, "trades": 18, "taker_buy_quote": 369.715093}, {"ts": 1775120700000, "open": 0.01882, "high": 0.01883, "low": 0.0188, "close": 0.0188, "volume": 4156.4, "quote_volume": 78.232528, "trades": 6, "taker_buy_quote": 11.001329}, {"ts": 1775120760000, "open": 0.0188, "high": 0.01881, "low": 0.01879, "close": 0.01881, "volume": 12720.1, "quote_volume": 239.104116, "trades": 5, "taker_buy_quote": 13.998402}, {"ts": 1775120820000, "open": 0.01881, "high": 0.01884, "low": 0.01881, "close": 0.01882, "volume": 6686.8, "quote_volume": 125.881421, "trades": 12, "taker_buy_quote": 72.410309}, {"ts": 1775120880000, "open": 0.01883, "high": 0.0193, "low": 0.01883, "close": 0.01912, "volume": 1138720.3, "quote_volume": 21749.297463, "trades": 483, "taker_buy_quote": 10853.824737}, {"ts": 1775120940000, "open": 0.01908, "high": 0.01913, "low": 0.01907, "close": 0.01909, "volume": 48571.4, "quote_volume": 927.083324, "trades": 39, "taker_buy_quote": 342.442058}, {"ts": 1775121000000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 25382.1, "quote_volume": 484.848035, "trades": 12, "taker_buy_quote": 105.578928}, {"ts": 1775121060000, "open": 0.01909, "high": 0.01911, "low": 0.01903, "close": 0.01909, "volume": 67715.0, "quote_volume": 1292.37719, "trades": 32, "taker_buy_quote": 380.446905}, {"ts": 1775121120000, "open": 0.01908, "high": 0.01908, "low": 0.01902, "close": 0.01902, "volume": 11735.5, "quote_volume": 223.635968, "trades": 11, "taker_buy_quote": 177.770019}, {"ts": 1775121180000, "open": 0.01904, "high": 0.01908, "low": 0.01904, "close": 0.01905, "volume": 226991.9, "quote_volume": 4327.105297, "trades": 55, "taker_buy_quote": 3224.023573}, {"ts": 1775121240000, "open": 0.01903, "high": 0.01909, "low": 0.01902, "close": 0.01909, "volume": 65432.1, "quote_volume": 1246.935746, "trades": 17, "taker_buy_quote": 880.541294}, {"ts": 1775121300000, "open": 0.01909, "high": 0.0191, "low": 0.01906, "close": 0.01906, "volume": 16587.8, "quote_volume": 316.544852, "trades": 10, "taker_buy_quote": 48.0747}, {"ts": 1775121360000, "open": 0.01905, "high": 0.01911, "low": 0.01905, "close": 0.01907, "volume": 31905.2, "quote_volume": 608.588308, "trades": 21, "taker_buy_quote": 350.434509}, {"ts": 1775121420000, "open": 0.01909, "high": 0.01909, "low": 0.01903, "close": 0.01906, "volume": 80644.2, "quote_volume": 1537.558419, "trades": 47, "taker_buy_quote": 479.299725}, {"ts": 1775121480000, "open": 0.01907, "high": 0.01907, "low": 0.01903, "close": 0.01903, "volume": 4180.5, "quote_volume": 79.62332, "trades": 5, "taker_buy_quote": 28.481045}, {"ts": 1775121540000, "open": 0.01902, "high": 0.01907, "low": 0.01901, "close": 0.01904, "volume": 114657.5, "quote_volume": 2185.143152, "trades": 13, "taker_buy_quote": 187.532755}, {"ts": 1775121600000, "open": 0.01903, "high": 0.01904, "low": 0.01901, "close": 0.01903, "volume": 85572.2, "quote_volume": 1627.906551, "trades": 57, "taker_buy_quote": 482.351117}, {"ts": 1775121660000, "open": 0.01905, "high": 0.01912, "low": 0.01903, "close": 0.01906, "volume": 108793.9, "quote_volume": 2073.947335, "trades": 78, "taker_buy_quote": 1225.194253}, {"ts": 1775121720000, "open": 0.01905, "high": 0.01905, "low": 0.019, "close": 0.019, "volume": 199555.9, "quote_volume": 3793.487782, "trades": 101, "taker_buy_quote": 152.874402}, {"ts": 1775121780000, "open": 0.01901, "high": 0.01906, "low": 0.01901, "close": 0.01902, "volume": 118796.4, "quote_volume": 2261.430984, "trades": 56, "taker_buy_quote": 911.652996}, {"ts": 1775121840000, "open": 0.01901, "high": 0.01911, "low": 0.01897, "close": 0.01909, "volume": 252444.5, "quote_volume": 4802.024596, "trades": 84, "taker_buy_quote": 3738.96336}, {"ts": 1775121900000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 3008.7, "quote_volume": 57.382018, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775121960000, "open": 0.0191, "high": 0.01912, "low": 0.01906, "close": 0.0191, "volume": 195191.7, "quote_volume": 3728.240713, "trades": 89, "taker_buy_quote": 725.571925}, {"ts": 1775122020000, "open": 0.01911, "high": 0.0192, "low": 0.01911, "close": 0.01918, "volume": 220764.4, "quote_volume": 4229.799932, "trades": 64, "taker_buy_quote": 3943.87061}, {"ts": 1775122080000, "open": 0.01919, "high": 0.01919, "low": 0.01916, "close": 0.01917, "volume": 114669.3, "quote_volume": 2198.409286, "trades": 35, "taker_buy_quote": 837.461415}, {"ts": 1775122140000, "open": 0.01916, "high": 0.01916, "low": 0.01907, "close": 0.01907, "volume": 19233.9, "quote_volume": 367.937227, "trades": 13, "taker_buy_quote": 270.199498}, {"ts": 1775122200000, "open": 0.01906, "high": 0.01906, "low": 0.019, "close": 0.01901, "volume": 107776.5, "quote_volume": 2049.701863, "trades": 30, "taker_buy_quote": 154.615806}, {"ts": 1775122260000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 6755.4, "quote_volume": 128.287941, "trades": 5, "taker_buy_quote": 117.286038}, {"ts": 1775122320000, "open": 0.01898, "high": 0.01899, "low": 0.01893, "close": 0.01893, "volume": 108551.8, "quote_volume": 2057.943942, "trades": 57, "taker_buy_quote": 477.387632}, {"ts": 1775122380000, "open": 0.01894, "high": 0.01916, "low": 0.01892, "close": 0.01916, "volume": 230494.5, "quote_volume": 4384.07204, "trades": 209, "taker_buy_quote": 2783.29561}, {"ts": 1775122440000, "open": 0.01914, "high": 0.01914, "low": 0.01905, "close": 0.01907, "volume": 40211.8, "quote_volume": 768.128616, "trades": 37, "taker_buy_quote": 348.106559}, {"ts": 1775122500000, "open": 0.01911, "high": 0.01917, "low": 0.01911, "close": 0.01914, "volume": 66057.2, "quote_volume": 1264.462316, "trades": 47, "taker_buy_quote": 766.141988}, {"ts": 1775122560000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 287.7, "quote_volume": 5.500824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775122620000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 999.0, "quote_volume": 19.10088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775122680000, "open": 0.01911, "high": 0.01911, "low": 0.01906, "close": 0.01909, "volume": 13311.0, "quote_volume": 253.85992, "trades": 14, "taker_buy_quote": 181.694034}, {"ts": 1775122740000, "open": 0.0191, "high": 0.01913, "low": 0.0191, "close": 0.01913, "volume": 4978.5, "quote_volume": 95.147778, "trades": 5, "taker_buy_quote": 95.147778}, {"ts": 1775122800000, "open": 0.01913, "high": 0.01918, "low": 0.01912, "close": 0.01914, "volume": 75441.9, "quote_volume": 1444.414162, "trades": 48, "taker_buy_quote": 968.422488}, {"ts": 1775122860000, "open": 0.01913, "high": 0.01913, "low": 0.01907, "close": 0.01907, "volume": 21413.9, "quote_volume": 409.138852, "trades": 18, "taker_buy_quote": 134.923938}, {"ts": 1775122920000, "open": 0.01906, "high": 0.01906, "low": 0.01898, "close": 0.01901, "volume": 43844.9, "quote_volume": 832.704548, "trades": 38, "taker_buy_quote": 349.855006}, {"ts": 1775122980000, "open": 0.01901, "high": 0.01908, "low": 0.01901, "close": 0.01906, "volume": 38502.2, "quote_volume": 733.593426, "trades": 42, "taker_buy_quote": 374.431732}, {"ts": 1775123040000, "open": 0.01903, "high": 0.01906, "low": 0.01902, "close": 0.01906, "volume": 12836.3, "quote_volume": 244.510135, "trades": 18, "taker_buy_quote": 233.507978}, {"ts": 1775123100000, "open": 0.01905, "high": 0.01905, "low": 0.01899, "close": 0.019, "volume": 4630.1, "quote_volume": 87.996886, "trades": 6, "taker_buy_quote": 65.992905}, {"ts": 1775123160000, "open": 0.01899, "high": 0.01899, "low": 0.01898, "close": 0.01898, "volume": 26835.6, "quote_volume": 509.574264, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775123220000, "open": 0.01898, "high": 0.01899, "low": 0.01896, "close": 0.01899, "volume": 33002.7, "quote_volume": 626.412371, "trades": 27, "taker_buy_quote": 495.349419}, {"ts": 1775123280000, "open": 0.019, "high": 0.01908, "low": 0.01896, "close": 0.01908, "volume": 65829.1, "quote_volume": 1251.567131, "trades": 80, "taker_buy_quote": 1006.171155}, {"ts": 1775123340000, "open": 0.01903, "high": 0.01906, "low": 0.01901, "close": 0.01905, "volume": 85429.3, "quote_volume": 1626.254662, "trades": 34, "taker_buy_quote": 1262.796318}, {"ts": 1775123400000, "open": 0.01905, "high": 0.01909, "low": 0.01905, "close": 0.01906, "volume": 7533.0, "quote_volume": 143.584624, "trades": 9, "taker_buy_quote": 77.215798}, {"ts": 1775123460000, "open": 0.01903, "high": 0.01903, "low": 0.01899, "close": 0.019, "volume": 14300.7, "quote_volume": 271.727754, "trades": 13, "taker_buy_quote": 126.8706}, {"ts": 1775123520000, "open": 0.01898, "high": 0.01903, "low": 0.01898, "close": 0.019, "volume": 25583.9, "quote_volume": 486.183457, "trades": 27, "taker_buy_quote": 435.08476}, {"ts": 1775123580000, "open": 0.019, "high": 0.01903, "low": 0.019, "close": 0.01903, "volume": 13725.7, "quote_volume": 260.903349, "trades": 6, "taker_buy_quote": 202.227549}, {"ts": 1775123640000, "open": 0.01904, "high": 0.01905, "low": 0.01899, "close": 0.01901, "volume": 45529.6, "quote_volume": 865.592962, "trades": 23, "taker_buy_quote": 119.452208}, {"ts": 1775123700000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01903, "volume": 8528.2, "quote_volume": 162.129756, "trades": 3, "taker_buy_quote": 162.129756}, {"ts": 1775123760000, "open": 0.01901, "high": 0.01902, "low": 0.019, "close": 0.01902, "volume": 18132.4, "quote_volume": 344.666039, "trades": 11, "taker_buy_quote": 221.783057}, {"ts": 1775123820000, "open": 0.019, "high": 0.019, "low": 0.01896, "close": 0.01896, "volume": 6356.6, "quote_volume": 120.673631, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775123880000, "open": 0.01895, "high": 0.01896, "low": 0.0189, "close": 0.0189, "volume": 50022.2, "quote_volume": 946.74435, "trades": 26, "taker_buy_quote": 5.500296}, {"ts": 1775123940000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 3088.0, "quote_volume": 58.48672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775124000000, "open": 0.01894, "high": 0.01894, "low": 0.01888, "close": 0.01888, "volume": 181236.4, "quote_volume": 3423.340273, "trades": 33, "taker_buy_quote": 2500.266454}, {"ts": 1775124060000, "open": 0.0189, "high": 0.01895, "low": 0.0189, "close": 0.01894, "volume": 12256.5, "quote_volume": 232.086578, "trades": 25, "taker_buy_quote": 165.856556}, {"ts": 1775124120000, "open": 0.01895, "high": 0.01901, "low": 0.01895, "close": 0.019, "volume": 23652.8, "quote_volume": 449.098156, "trades": 26, "taker_buy_quote": 449.098156}, {"ts": 1775124180000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775124240000, "open": 0.01898, "high": 0.01898, "low": 0.01892, "close": 0.01892, "volume": 3849.3, "quote_volume": 72.998715, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775124300000, "open": 0.01891, "high": 0.01891, "low": 0.01885, "close": 0.01885, "volume": 15312.0, "quote_volume": 288.777277, "trades": 18, "taker_buy_quote": 47.47062}, {"ts": 1775124360000, "open": 0.01884, "high": 0.01884, "low": 0.01878, "close": 0.01878, "volume": 168394.2, "quote_volume": 3167.44199, "trades": 53, "taker_buy_quote": 328.314745}, {"ts": 1775124420000, "open": 0.01877, "high": 0.01877, "low": 0.0187, "close": 0.01876, "volume": 102605.5, "quote_volume": 1922.14735, "trades": 41, "taker_buy_quote": 295.108076}, {"ts": 1775124480000, "open": 0.01875, "high": 0.01877, "low": 0.01875, "close": 0.01876, "volume": 23693.1, "quote_volume": 444.452321, "trades": 11, "taker_buy_quote": 5.501487}, {"ts": 1775124540000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 293.5, "quote_volume": 5.50019, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775124600000, "open": 0.01876, "high": 0.01877, "low": 0.01873, "close": 0.01874, "volume": 11644.0, "quote_volume": 218.390606, "trades": 9, "taker_buy_quote": 194.351997}, {"ts": 1775124660000, "open": 0.01872, "high": 0.01872, "low": 0.0187, "close": 0.0187, "volume": 24937.4, "quote_volume": 466.41942, "trades": 22, "taker_buy_quote": 26.5727}, {"ts": 1775124720000, "open": 0.0187, "high": 0.01878, "low": 0.0187, "close": 0.01878, "volume": 81930.2, "quote_volume": 1533.222074, "trades": 32, "taker_buy_quote": 1411.198664}, {"ts": 1775124780000, "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": 1775124840000, "open": 0.01879, "high": 0.01883, "low": 0.01879, "close": 0.01883, "volume": 15097.0, "quote_volume": 284.000193, "trades": 20, "taker_buy_quote": 284.000193}, {"ts": 1775124900000, "open": 0.01882, "high": 0.01885, "low": 0.01881, "close": 0.01881, "volume": 26681.1, "quote_volume": 502.57938, "trades": 20, "taker_buy_quote": 205.118494}, {"ts": 1775124960000, "open": 0.0188, "high": 0.0188, "low": 0.01878, "close": 0.01878, "volume": 15976.7, "quote_volume": 300.187486, "trades": 13, "taker_buy_quote": 167.859338}, {"ts": 1775125020000, "open": 0.01878, "high": 0.01879, "low": 0.01876, "close": 0.01876, "volume": 37362.9, "quote_volume": 701.328924, "trades": 17, "taker_buy_quote": 557.933007}, {"ts": 1775125080000, "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": 1775125140000, "open": 0.01879, "high": 0.01879, "low": 0.0187, "close": 0.01876, "volume": 174996.7, "quote_volume": 3278.57441, "trades": 84, "taker_buy_quote": 1173.983283}, {"ts": 1775125200000, "open": 0.01878, "high": 0.0188, "low": 0.01877, "close": 0.01878, "volume": 28656.9, "quote_volume": 538.398198, "trades": 11, "taker_buy_quote": 385.216128}, {"ts": 1775125260000, "open": 0.01879, "high": 0.01885, "low": 0.01878, "close": 0.01883, "volume": 187685.0, "quote_volume": 3531.718065, "trades": 95, "taker_buy_quote": 2983.197177}, {"ts": 1775125320000, "open": 0.01881, "high": 0.01883, "low": 0.01879, "close": 0.01883, "volume": 16273.7, "quote_volume": 306.104512, "trades": 7, "taker_buy_quote": 208.422394}, {"ts": 1775125380000, "open": 0.01883, "high": 0.01885, "low": 0.0188, "close": 0.01883, "volume": 17686.0, "quote_volume": 332.920759, "trades": 11, "taker_buy_quote": 108.249602}, {"ts": 1775125440000, "open": 0.01883, "high": 0.01883, "low": 0.01882, "close": 0.01882, "volume": 6760.1, "quote_volume": 127.228003, "trades": 6, "taker_buy_quote": 29.99908}, {"ts": 1775125500000, "open": 0.01882, "high": 0.01888, "low": 0.01881, "close": 0.01886, "volume": 39951.4, "quote_volume": 753.050798, "trades": 38, "taker_buy_quote": 601.325022}, {"ts": 1775125560000, "open": 0.01884, "high": 0.01884, "low": 0.0188, "close": 0.01881, "volume": 18097.5, "quote_volume": 340.508261, "trades": 15, "taker_buy_quote": 29.99619}, {"ts": 1775125620000, "open": 0.01882, "high": 0.01883, "low": 0.01882, "close": 0.01883, "volume": 5440.6, "quote_volume": 102.415616, "trades": 2, "taker_buy_quote": 102.415616}, {"ts": 1775125680000, "open": 0.01882, "high": 0.01885, "low": 0.01882, "close": 0.01884, "volume": 10177.8, "quote_volume": 191.725082, "trades": 8, "taker_buy_quote": 75.330824}, {"ts": 1775125740000, "open": 0.01884, "high": 0.01885, "low": 0.01884, "close": 0.01885, "volume": 11614.1, "quote_volume": 218.871434, "trades": 4, "taker_buy_quote": 116.47415}, {"ts": 1775125800000, "open": 0.01885, "high": 0.01885, "low": 0.01884, "close": 0.01885, "volume": 6272.2, "quote_volume": 118.200088, "trades": 4, "taker_buy_quote": 59.987518}, {"ts": 1775125860000, "open": 0.01883, "high": 0.01883, "low": 0.01881, "close": 0.01881, "volume": 6247.5, "quote_volume": 117.559151, "trades": 6, "taker_buy_quote": 7.498106}, {"ts": 1775125920000, "open": 0.01881, "high": 0.01881, "low": 0.01878, "close": 0.01878, "volume": 4362.7, "quote_volume": 81.991618, "trades": 7, "taker_buy_quote": 59.98832}, {"ts": 1775125980000, "open": 0.01877, "high": 0.01878, "low": 0.01875, "close": 0.01876, "volume": 24720.3, "quote_volume": 463.805043, "trades": 21, "taker_buy_quote": 179.94287}, {"ts": 1775126040000, "open": 0.01875, "high": 0.01875, "low": 0.01871, "close": 0.01871, "volume": 67202.8, "quote_volume": 1257.736181, "trades": 54, "taker_buy_quote": 678.95539}, {"ts": 1775126100000, "open": 0.01871, "high": 0.01873, "low": 0.0187, "close": 0.01872, "volume": 34238.6, "quote_volume": 640.710894, "trades": 37, "taker_buy_quote": 519.679792}, {"ts": 1775126160000, "open": 0.01871, "high": 0.01871, "low": 0.01868, "close": 0.01871, "volume": 12156.3, "quote_volume": 227.339097, "trades": 12, "taker_buy_quote": 159.920908}, {"ts": 1775126220000, "open": 0.01869, "high": 0.01872, "low": 0.01868, "close": 0.01872, "volume": 6508.2, "quote_volume": 121.701336, "trades": 7, "taker_buy_quote": 59.947998}, {"ts": 1775126280000, "open": 0.01871, "high": 0.01872, "low": 0.01865, "close": 0.01872, "volume": 131119.4, "quote_volume": 2448.928947, "trades": 81, "taker_buy_quote": 869.731591}, {"ts": 1775126340000, "open": 0.01867, "high": 0.01867, "low": 0.01859, "close": 0.01862, "volume": 179069.3, "quote_volume": 3334.448374, "trades": 104, "taker_buy_quote": 699.966278}, {"ts": 1775126400000, "open": 0.01863, "high": 0.01865, "low": 0.01862, "close": 0.01865, "volume": 14252.8, "quote_volume": 265.565319, "trades": 12, "taker_buy_quote": 200.561037}, {"ts": 1775126460000, "open": 0.01865, "high": 0.01866, "low": 0.01862, "close": 0.01864, "volume": 64785.3, "quote_volume": 1207.898329, "trades": 77, "taker_buy_quote": 1087.362531}, {"ts": 1775126520000, "open": 0.01864, "high": 0.01865, "low": 0.01862, "close": 0.01865, "volume": 29017.7, "quote_volume": 540.521043, "trades": 12, "taker_buy_quote": 483.018759}, {"ts": 1775126580000, "open": 0.01866, "high": 0.01866, "low": 0.01856, "close": 0.01858, "volume": 86190.6, "quote_volume": 1604.034273, "trades": 75, "taker_buy_quote": 868.00598}, {"ts": 1775126640000, "open": 0.01855, "high": 0.01857, "low": 0.01855, "close": 0.01857, "volume": 33814.8, "quote_volume": 627.390794, "trades": 19, "taker_buy_quote": 266.337304}, {"ts": 1775126700000, "open": 0.01855, "high": 0.01859, "low": 0.01855, "close": 0.01859, "volume": 33598.9, "quote_volume": 623.72976, "trades": 38, "taker_buy_quote": 540.015465}, {"ts": 1775126760000, "open": 0.01857, "high": 0.01858, "low": 0.01855, "close": 0.01857, "volume": 51037.0, "quote_volume": 947.678278, "trades": 61, "taker_buy_quote": 939.924378}, {"ts": 1775126820000, "open": 0.01855, "high": 0.01859, "low": 0.01855, "close": 0.01859, "volume": 12243.0, "quote_volume": 227.314408, "trades": 12, "taker_buy_quote": 227.314408}, {"ts": 1775126880000, "open": 0.01859, "high": 0.01862, "low": 0.01858, "close": 0.0186, "volume": 68483.9, "quote_volume": 1273.327122, "trades": 20, "taker_buy_quote": 1265.426906}, {"ts": 1775126940000, "open": 0.0186, "high": 0.0186, "low": 0.01855, "close": 0.01855, "volume": 38556.4, "quote_volume": 715.871341, "trades": 30, "taker_buy_quote": 259.952958}, {"ts": 1775127000000, "open": 0.01854, "high": 0.01855, "low": 0.01853, "close": 0.01854, "volume": 11537.6, "quote_volume": 213.857927, "trades": 11, "taker_buy_quote": 88.375978}, {"ts": 1775127060000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01854, "volume": 6560.3, "quote_volume": 121.583939, "trades": 6, "taker_buy_quote": 79.99706}, {"ts": 1775127120000, "open": 0.01854, "high": 0.01855, "low": 0.01851, "close": 0.01853, "volume": 24101.7, "quote_volume": 446.705547, "trades": 13, "taker_buy_quote": 268.281206}, {"ts": 1775127180000, "open": 0.01854, "high": 0.01854, "low": 0.01848, "close": 0.01851, "volume": 77883.8, "quote_volume": 1441.031155, "trades": 41, "taker_buy_quote": 986.23973}, {"ts": 1775127240000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 7983.4, "quote_volume": 147.634686, "trades": 6, "taker_buy_quote": 79.97238}, {"ts": 1775127300000, "open": 0.01849, "high": 0.0185, "low": 0.01847, "close": 0.01847, "volume": 62793.2, "quote_volume": 1160.32412, "trades": 32, "taker_buy_quote": 229.383232}, {"ts": 1775127360000, "open": 0.01846, "high": 0.01847, "low": 0.01845, "close": 0.01845, "volume": 5040.5, "quote_volume": 93.043525, "trades": 6, "taker_buy_quote": 59.98737}, {"ts": 1775127420000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 5881.2, "quote_volume": 108.54063, "trades": 4, "taker_buy_quote": 59.97654}, {"ts": 1775127480000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 9796.0, "quote_volume": 180.906401, "trades": 10, "taker_buy_quote": 180.906401}, {"ts": 1775127540000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 7630.7, "quote_volume": 141.016914, "trades": 10, "taker_buy_quote": 141.016914}, {"ts": 1775127600000, "open": 0.01849, "high": 0.01853, "low": 0.01848, "close": 0.01848, "volume": 15368.4, "quote_volume": 284.290942, "trades": 16, "taker_buy_quote": 170.18645}, {"ts": 1775127660000, "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": 1775127720000, "open": 0.01847, "high": 0.01848, "low": 0.01845, "close": 0.01846, "volume": 55891.0, "quote_volume": 1031.839349, "trades": 23, "taker_buy_quote": 666.622196}, {"ts": 1775127780000, "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": 1775127840000, "open": 0.01846, "high": 0.01846, "low": 0.01836, "close": 0.01839, "volume": 212554.6, "quote_volume": 3910.312892, "trades": 80, "taker_buy_quote": 918.926559}, {"ts": 1775127900000, "open": 0.0184, "high": 0.01842, "low": 0.0184, "close": 0.01842, "volume": 4511.1, "quote_volume": 83.054612, "trades": 5, "taker_buy_quote": 83.054612}, {"ts": 1775127960000, "open": 0.01842, "high": 0.01844, "low": 0.01842, "close": 0.01844, "volume": 6147.9, "quote_volume": 113.327437, "trades": 6, "taker_buy_quote": 113.327437}, {"ts": 1775128020000, "open": 0.01842, "high": 0.01843, "low": 0.01841, "close": 0.01843, "volume": 10663.5, "quote_volume": 196.447524, "trades": 7, "taker_buy_quote": 135.941011}, {"ts": 1775128080000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 3088.2, "quote_volume": 56.853762, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775128140000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 12184.0, "quote_volume": 224.29547, "trades": 3, "taker_buy_quote": 202.27067}, {"ts": 1775128200000, "open": 0.01843, "high": 0.01846, "low": 0.01843, "close": 0.01846, "volume": 145637.9, "quote_volume": 2687.96759, "trades": 9, "taker_buy_quote": 2687.96759}, {"ts": 1775128260000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 407.4, "quote_volume": 7.512456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775128320000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 3088.2, "quote_volume": 56.946408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775128380000, "open": 0.01845, "high": 0.01847, "low": 0.01844, "close": 0.01845, "volume": 95401.6, "quote_volume": 1760.893705, "trades": 10, "taker_buy_quote": 1615.249519}, {"ts": 1775128440000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 4613.0, "quote_volume": 85.06372, "trades": 3, "taker_buy_quote": 29.98344}, {"ts": 1775128500000, "open": 0.01843, "high": 0.01845, "low": 0.0184, "close": 0.01845, "volume": 31755.9, "quote_volume": 584.87612, "trades": 16, "taker_buy_quote": 461.315483}, {"ts": 1775128560000, "open": 0.01846, "high": 0.01849, "low": 0.01846, "close": 0.01849, "volume": 2691.0, "quote_volume": 49.738717, "trades": 5, "taker_buy_quote": 49.738717}, {"ts": 1775128620000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 594.5, "quote_volume": 11.001222, "trades": 2, "taker_buy_quote": 11.001222}, {"ts": 1775128680000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 4632.2, "quote_volume": 85.68026, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775128740000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 297.0, "quote_volume": 5.50044, "trades": 1, "taker_buy_quote": 5.50044}, {"ts": 1775128800000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01848, "volume": 26832.3, "quote_volume": 496.063881, "trades": 13, "taker_buy_quote": 262.980644}, {"ts": 1775128860000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2427.4, "quote_volume": 44.9069, "trades": 3, "taker_buy_quote": 35.48855}, {"ts": 1775128920000, "open": 0.01849, "high": 0.01849, "low": 0.01847, "close": 0.01848, "volume": 42533.0, "quote_volume": 785.82686, "trades": 24, "taker_buy_quote": 495.713945}, {"ts": 1775128980000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 594.5, "quote_volume": 11.001222, "trades": 2, "taker_buy_quote": 11.001222}, {"ts": 1775129040000, "open": 0.01852, "high": 0.01853, "low": 0.01844, "close": 0.01846, "volume": 73357.8, "quote_volume": 1355.400391, "trades": 53, "taker_buy_quote": 850.5688}, {"ts": 1775129100000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 3088.2, "quote_volume": 57.008172, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775129160000, "open": 0.01847, "high": 0.01847, "low": 0.01827, "close": 0.01834, "volume": 746520.1, "quote_volume": 13702.535411, "trades": 274, "taker_buy_quote": 1890.007407}, {"ts": 1775129220000, "open": 0.01834, "high": 0.01836, "low": 0.01834, "close": 0.01835, "volume": 19163.6, "quote_volume": 351.740424, "trades": 10, "taker_buy_quote": 313.677588}, {"ts": 1775129280000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 2517.0, "quote_volume": 46.23729, "trades": 2, "taker_buy_quote": 46.23729}, {"ts": 1775129340000, "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": 1775129400000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01836, "volume": 26420.3, "quote_volume": 485.176422, "trades": 11, "taker_buy_quote": 415.479352}, {"ts": 1775129460000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 42496.9, "quote_volume": 780.382337, "trades": 16, "taker_buy_quote": 774.881007}, {"ts": 1775129520000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 4721.2, "quote_volume": 86.681232, "trades": 3, "taker_buy_quote": 29.98188}, {"ts": 1775129580000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1934.9, "quote_volume": 35.486066, "trades": 3, "taker_buy_quote": 29.9859}, {"ts": 1775129640000, "open": 0.01834, "high": 0.01837, "low": 0.01832, "close": 0.01835, "volume": 330926.6, "quote_volume": 6071.918332, "trades": 80, "taker_buy_quote": 3790.941027}, {"ts": 1775129700000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 6833.5, "quote_volume": 125.258055, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775129760000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01832, "volume": 14270.8, "quote_volume": 261.441053, "trades": 5, "taker_buy_quote": 207.718825}, {"ts": 1775129820000, "open": 0.01831, "high": 0.01831, "low": 0.01829, "close": 0.01829, "volume": 5865.8, "quote_volume": 107.367454, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775129880000, "open": 0.01828, "high": 0.01828, "low": 0.01827, "close": 0.01828, "volume": 6332.6, "quote_volume": 115.726035, "trades": 8, "taker_buy_quote": 22.800644}, {"ts": 1775129940000, "open": 0.01828, "high": 0.01828, "low": 0.01823, "close": 0.01825, "volume": 196724.6, "quote_volume": 3589.200677, "trades": 39, "taker_buy_quote": 29.98475}, {"ts": 1775130000000, "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": 1775130060000, "open": 0.01822, "high": 0.01822, "low": 0.01821, "close": 0.01821, "volume": 1015.2, "quote_volume": 18.493923, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775130120000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 446.0, "quote_volume": 8.1172, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775130180000, "open": 0.01821, "high": 0.01824, "low": 0.01821, "close": 0.01824, "volume": 9593.3, "quote_volume": 174.808288, "trades": 9, "taker_buy_quote": 174.808288}, {"ts": 1775130240000, "open": 0.01823, "high": 0.01823, "low": 0.01822, "close": 0.01822, "volume": 14352.8, "quote_volume": 261.56978, "trades": 5, "taker_buy_quote": 225.12978}, {"ts": 1775130300000, "open": 0.01821, "high": 0.01825, "low": 0.01818, "close": 0.0182, "volume": 78344.8, "quote_volume": 1427.82181, "trades": 42, "taker_buy_quote": 1004.81401}, {"ts": 1775130360000, "open": 0.0182, "high": 0.01821, "low": 0.0182, "close": 0.01821, "volume": 7161.1, "quote_volume": 130.373752, "trades": 5, "taker_buy_quote": 130.373752}, {"ts": 1775130420000, "open": 0.01821, "high": 0.01822, "low": 0.01821, "close": 0.01821, "volume": 14153.4, "quote_volume": 257.748348, "trades": 9, "taker_buy_quote": 257.748348}, {"ts": 1775130480000, "open": 0.01823, "high": 0.01832, "low": 0.01823, "close": 0.0183, "volume": 112412.5, "quote_volume": 2054.793351, "trades": 56, "taker_buy_quote": 1923.368115}, {"ts": 1775130540000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 2409.6, "quote_volume": 44.143872, "trades": 2, "taker_buy_quote": 44.143872}, {"ts": 1775130600000, "open": 0.01833, "high": 0.01834, "low": 0.01831, "close": 0.01831, "volume": 9029.0, "quote_volume": 165.474817, "trades": 11, "taker_buy_quote": 136.890861}, {"ts": 1775130660000, "open": 0.01831, "high": 0.01833, "low": 0.0183, "close": 0.01833, "volume": 87311.5, "quote_volume": 1599.473365, "trades": 45, "taker_buy_quote": 1052.213584}, {"ts": 1775130720000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 6087.4, "quote_volume": 111.55205, "trades": 3, "taker_buy_quote": 111.55205}, {"ts": 1775130780000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 875.4, "quote_volume": 16.046082, "trades": 1, "taker_buy_quote": 16.046082}, {"ts": 1775130840000, "open": 0.01832, "high": 0.01834, "low": 0.01832, "close": 0.01834, "volume": 60366.7, "quote_volume": 1106.496081, "trades": 41, "taker_buy_quote": 1076.636511}, {"ts": 1775130900000, "open": 0.01831, "high": 0.01832, "low": 0.01827, "close": 0.01827, "volume": 47411.2, "quote_volume": 867.37218, "trades": 46, "taker_buy_quote": 434.049567}, {"ts": 1775130960000, "open": 0.01826, "high": 0.01829, "low": 0.01822, "close": 0.01823, "volume": 56011.1, "quote_volume": 1022.989757, "trades": 37, "taker_buy_quote": 710.385101}, {"ts": 1775131020000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 1088.7, "quote_volume": 19.847001, "trades": 1, "taker_buy_quote": 19.847001}, {"ts": 1775131080000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 1635.0, "quote_volume": 29.7897, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775131140000, "open": 0.01825, "high": 0.01826, "low": 0.01817, "close": 0.01818, "volume": 345557.4, "quote_volume": 6287.326783, "trades": 80, "taker_buy_quote": 1159.491274}, {"ts": 1775131200000, "open": 0.01818, "high": 0.01819, "low": 0.018, "close": 0.01805, "volume": 426683.8, "quote_volume": 7699.224713, "trades": 162, "taker_buy_quote": 719.233844}, {"ts": 1775131260000, "open": 0.01805, "high": 0.0181, "low": 0.01804, "close": 0.01804, "volume": 39576.9, "quote_volume": 714.695505, "trades": 25, "taker_buy_quote": 552.011712}, {"ts": 1775131320000, "open": 0.01807, "high": 0.01808, "low": 0.01798, "close": 0.01806, "volume": 345039.1, "quote_volume": 6218.246882, "trades": 70, "taker_buy_quote": 1517.284307}, {"ts": 1775131380000, "open": 0.01807, "high": 0.01807, "low": 0.01802, "close": 0.01807, "volume": 98447.2, "quote_volume": 1776.126242, "trades": 31, "taker_buy_quote": 248.388541}, {"ts": 1775131440000, "open": 0.01804, "high": 0.01805, "low": 0.01797, "close": 0.018, "volume": 125702.2, "quote_volume": 2263.357471, "trades": 70, "taker_buy_quote": 857.489943}, {"ts": 1775131500000, "open": 0.01801, "high": 0.01802, "low": 0.01797, "close": 0.01802, "volume": 64973.6, "quote_volume": 1168.652588, "trades": 42, "taker_buy_quote": 358.193345}, {"ts": 1775131560000, "open": 0.01801, "high": 0.01802, "low": 0.01798, "close": 0.01798, "volume": 12117.2, "quote_volume": 218.124273, "trades": 7, "taker_buy_quote": 55.64576}, {"ts": 1775131620000, "open": 0.01798, "high": 0.01803, "low": 0.01798, "close": 0.01798, "volume": 99325.7, "quote_volume": 1787.588463, "trades": 43, "taker_buy_quote": 703.239974}, {"ts": 1775131680000, "open": 0.01799, "high": 0.018, "low": 0.01795, "close": 0.01795, "volume": 39381.5, "quote_volume": 707.973773, "trades": 25, "taker_buy_quote": 314.076062}, {"ts": 1775131740000, "open": 0.01793, "high": 0.01794, "low": 0.01786, "close": 0.01792, "volume": 68413.2, "quote_volume": 1224.97386, "trades": 37, "taker_buy_quote": 211.27407}, {"ts": 1775131800000, "open": 0.01793, "high": 0.01798, "low": 0.01792, "close": 0.01794, "volume": 29819.9, "quote_volume": 535.189704, "trades": 22, "taker_buy_quote": 385.370258}, {"ts": 1775131860000, "open": 0.01796, "high": 0.01797, "low": 0.01791, "close": 0.01792, "volume": 33363.7, "quote_volume": 598.506529, "trades": 21, "taker_buy_quote": 319.394978}, {"ts": 1775131920000, "open": 0.0179, "high": 0.01795, "low": 0.0179, "close": 0.01795, "volume": 10442.5, "quote_volume": 187.152225, "trades": 8, "taker_buy_quote": 82.518102}, {"ts": 1775131980000, "open": 0.01795, "high": 0.01795, "low": 0.01792, "close": 0.01794, "volume": 13680.5, "quote_volume": 245.392012, "trades": 11, "taker_buy_quote": 59.996358}, {"ts": 1775132040000, "open": 0.01792, "high": 0.01796, "low": 0.01792, "close": 0.01796, "volume": 11686.3, "quote_volume": 209.621588, "trades": 9, "taker_buy_quote": 155.040852}, {"ts": 1775132100000, "open": 0.01794, "high": 0.01797, "low": 0.01794, "close": 0.01796, "volume": 39057.7, "quote_volume": 701.141807, "trades": 22, "taker_buy_quote": 608.301438}, {"ts": 1775132160000, "open": 0.01795, "high": 0.01795, "low": 0.01788, "close": 0.01793, "volume": 149168.9, "quote_volume": 2672.516191, "trades": 75, "taker_buy_quote": 623.817688}, {"ts": 1775132220000, "open": 0.01792, "high": 0.01793, "low": 0.0179, "close": 0.01793, "volume": 32677.1, "quote_volume": 585.442906, "trades": 17, "taker_buy_quote": 511.981306}, {"ts": 1775132280000, "open": 0.01791, "high": 0.01792, "low": 0.01784, "close": 0.01786, "volume": 62727.1, "quote_volume": 1121.494245, "trades": 51, "taker_buy_quote": 635.707408}, {"ts": 1775132340000, "open": 0.01788, "high": 0.01795, "low": 0.01788, "close": 0.01792, "volume": 18948.9, "quote_volume": 339.684178, "trades": 20, "taker_buy_quote": 256.603474}, {"ts": 1775132400000, "open": 0.01794, "high": 0.018, "low": 0.01794, "close": 0.018, "volume": 34887.8, "quote_volume": 626.486858, "trades": 20, "taker_buy_quote": 571.08455}, {"ts": 1775132460000, "open": 0.01801, "high": 0.01803, "low": 0.01799, "close": 0.01801, "volume": 14004.4, "quote_volume": 252.232797, "trades": 15, "taker_buy_quote": 159.790273}, {"ts": 1775132520000, "open": 0.01802, "high": 0.01803, "low": 0.018, "close": 0.01802, "volume": 6897.8, "quote_volume": 124.300656, "trades": 9, "taker_buy_quote": 103.111136}, {"ts": 1775132580000, "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": 1775132640000, "open": 0.01804, "high": 0.01805, "low": 0.01804, "close": 0.01805, "volume": 1484.3, "quote_volume": 26.788566, "trades": 3, "taker_buy_quote": 26.788566}, {"ts": 1775132700000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 3392.8, "quote_volume": 61.273968, "trades": 2, "taker_buy_quote": 61.273968}, {"ts": 1775132760000, "open": 0.01806, "high": 0.01806, "low": 0.01803, "close": 0.01803, "volume": 4131.3, "quote_volume": 74.591696, "trades": 5, "taker_buy_quote": 55.772892}, {"ts": 1775132820000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 304.8, "quote_volume": 5.50164, "trades": 1, "taker_buy_quote": 5.50164}, {"ts": 1775132880000, "open": 0.01804, "high": 0.01806, "low": 0.01804, "close": 0.01806, "volume": 4749.2, "quote_volume": 85.708788, "trades": 3, "taker_buy_quote": 29.99766}, {"ts": 1775132940000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 3088.2, "quote_volume": 55.74201, "trades": 1, "taker_buy_quote": 55.74201}, {"ts": 1775133000000, "open": 0.01803, "high": 0.01803, "low": 0.01801, "close": 0.01802, "volume": 51267.1, "quote_volume": 924.088964, "trades": 12, "taker_buy_quote": 55.64576}, {"ts": 1775133060000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.01801, "volume": 9611.0, "quote_volume": 173.060174, "trades": 7, "taker_buy_quote": 167.559374}, {"ts": 1775133120000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 430.6, "quote_volume": 7.755106, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775133180000, "open": 0.01799, "high": 0.01803, "low": 0.01798, "close": 0.018, "volume": 22059.3, "quote_volume": 397.014285, "trades": 16, "taker_buy_quote": 115.257881}, {"ts": 1775133240000, "open": 0.01802, "high": 0.01804, "low": 0.018, "close": 0.01804, "volume": 16477.5, "quote_volume": 297.047939, "trades": 10, "taker_buy_quote": 191.689775}, {"ts": 1775133300000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 39176.2, "quote_volume": 705.1546, "trades": 25, "taker_buy_quote": 444.7008}, {"ts": 1775133360000, "open": 0.018, "high": 0.01803, "low": 0.01797, "close": 0.01799, "volume": 59906.0, "quote_volume": 1078.26978, "trades": 41, "taker_buy_quote": 521.453168}, {"ts": 1775133420000, "open": 0.01798, "high": 0.01798, "low": 0.01797, "close": 0.01797, "volume": 983.6, "quote_volume": 17.679671, "trades": 2, "taker_buy_quote": 7.873442}, {"ts": 1775133480000, "open": 0.01799, "high": 0.01799, "low": 0.01796, "close": 0.01798, "volume": 20535.9, "quote_volume": 369.234901, "trades": 12, "taker_buy_quote": 303.204261}, {"ts": 1775133540000, "open": 0.01798, "high": 0.01803, "low": 0.01798, "close": 0.01803, "volume": 149586.5, "quote_volume": 2694.318101, "trades": 51, "taker_buy_quote": 2284.187411}, {"ts": 1775133600000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 6846.0, "quote_volume": 123.258882, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775133660000, "open": 0.018, "high": 0.01801, "low": 0.01798, "close": 0.01798, "volume": 8971.8, "quote_volume": 161.436672, "trades": 11, "taker_buy_quote": 9.999152}, {"ts": 1775133720000, "open": 0.01797, "high": 0.01798, "low": 0.01795, "close": 0.01798, "volume": 6552.9, "quote_volume": 117.751674, "trades": 12, "taker_buy_quote": 80.8054}, {"ts": 1775133780000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 5371.0, "quote_volume": 96.46316, "trades": 3, "taker_buy_quote": 96.46316}, {"ts": 1775133840000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 305.9, "quote_volume": 5.500082, "trades": 1, "taker_buy_quote": 5.500082}, {"ts": 1775133900000, "open": 0.01799, "high": 0.01799, "low": 0.01797, "close": 0.01798, "volume": 7094.5, "quote_volume": 127.587381, "trades": 10, "taker_buy_quote": 112.327257}, {"ts": 1775133960000, "open": 0.01797, "high": 0.01801, "low": 0.01797, "close": 0.01797, "volume": 33216.1, "quote_volume": 598.012715, "trades": 22, "taker_buy_quote": 544.657866}, {"ts": 1775134020000, "open": 0.01797, "high": 0.01799, "low": 0.01796, "close": 0.01799, "volume": 21677.3, "quote_volume": 389.663346, "trades": 18, "taker_buy_quote": 245.422131}, {"ts": 1775134080000, "open": 0.01799, "high": 0.01799, "low": 0.01796, "close": 0.01796, "volume": 3167.3, "quote_volume": 56.914859, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775134140000, "open": 0.01795, "high": 0.01795, "low": 0.01785, "close": 0.01788, "volume": 239621.1, "quote_volume": 4285.591985, "trades": 55, "taker_buy_quote": 844.101366}, {"ts": 1775134200000, "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": 1775134260000, "open": 0.01786, "high": 0.01786, "low": 0.01783, "close": 0.01784, "volume": 6645.9, "quote_volume": 118.546469, "trades": 12, "taker_buy_quote": 45.36436}, {"ts": 1775134320000, "open": 0.01784, "high": 0.01785, "low": 0.01778, "close": 0.01778, "volume": 28401.1, "quote_volume": 505.843374, "trades": 24, "taker_buy_quote": 25.242073}, {"ts": 1775134380000, "open": 0.01782, "high": 0.01787, "low": 0.01782, "close": 0.01785, "volume": 21637.8, "quote_volume": 386.22613, "trades": 15, "taker_buy_quote": 301.51003}, {"ts": 1775134440000, "open": 0.01784, "high": 0.01784, "low": 0.01783, "close": 0.01784, "volume": 17407.0, "quote_volume": 310.433063, "trades": 8, "taker_buy_quote": 87.016948}, {"ts": 1775134500000, "open": 0.01785, "high": 0.01785, "low": 0.01778, "close": 0.01779, "volume": 111312.7, "quote_volume": 1982.347421, "trades": 82, "taker_buy_quote": 314.817275}, {"ts": 1775134560000, "open": 0.01781, "high": 0.01781, "low": 0.01777, "close": 0.01781, "volume": 46060.2, "quote_volume": 819.605041, "trades": 28, "taker_buy_quote": 133.737084}, {"ts": 1775134620000, "open": 0.01782, "high": 0.01784, "low": 0.01782, "close": 0.01782, "volume": 14908.6, "quote_volume": 265.732205, "trades": 9, "taker_buy_quote": 250.358891}, {"ts": 1775134680000, "open": 0.01782, "high": 0.01782, "low": 0.0178, "close": 0.0178, "volume": 8792.0, "quote_volume": 156.521805, "trades": 8, "taker_buy_quote": 65.97607}, {"ts": 1775134740000, "open": 0.01782, "high": 0.01784, "low": 0.01782, "close": 0.01782, "volume": 9214.7, "quote_volume": 164.293547, "trades": 7, "taker_buy_quote": 19.108727}, {"ts": 1775134800000, "open": 0.01782, "high": 0.01787, "low": 0.01782, "close": 0.01784, "volume": 28229.8, "quote_volume": 503.882202, "trades": 17, "taker_buy_quote": 287.084936}, {"ts": 1775134860000, "open": 0.01784, "high": 0.01784, "low": 0.01781, "close": 0.01781, "volume": 12596.8, "quote_volume": 224.585486, "trades": 8, "taker_buy_quote": 7.485664}, {"ts": 1775134920000, "open": 0.01781, "high": 0.01781, "low": 0.0177, "close": 0.01778, "volume": 74276.3, "quote_volume": 1318.334406, "trades": 45, "taker_buy_quote": 326.577486}, {"ts": 1775134980000, "open": 0.01779, "high": 0.01781, "low": 0.01777, "close": 0.01777, "volume": 24140.8, "quote_volume": 429.543156, "trades": 16, "taker_buy_quote": 98.270554}, {"ts": 1775135040000, "open": 0.01777, "high": 0.01777, "low": 0.01772, "close": 0.01776, "volume": 29247.6, "quote_volume": 518.891438, "trades": 20, "taker_buy_quote": 151.69316}, {"ts": 1775135100000, "open": 0.01777, "high": 0.01778, "low": 0.01775, "close": 0.01775, "volume": 7873.9, "quote_volume": 139.948695, "trades": 7, "taker_buy_quote": 60.751164}, {"ts": 1775135160000, "open": 0.01776, "high": 0.01776, "low": 0.01766, "close": 0.01772, "volume": 301997.1, "quote_volume": 5350.835279, "trades": 114, "taker_buy_quote": 1293.268094}, {"ts": 1775135220000, "open": 0.01772, "high": 0.01775, "low": 0.01772, "close": 0.01775, "volume": 38319.1, "quote_volume": 679.442297, "trades": 20, "taker_buy_quote": 119.543989}, {"ts": 1775135280000, "open": 0.01773, "high": 0.01773, "low": 0.01766, "close": 0.01771, "volume": 58845.3, "quote_volume": 1041.505613, "trades": 29, "taker_buy_quote": 94.56555}, {"ts": 1775135340000, "open": 0.01769, "high": 0.0177, "low": 0.01769, "close": 0.01769, "volume": 11901.2, "quote_volume": 210.53664, "trades": 8, "taker_buy_quote": 62.439498}, {"ts": 1775135400000, "open": 0.01769, "high": 0.01769, "low": 0.01767, "close": 0.01768, "volume": 176283.5, "quote_volume": 3117.611024, "trades": 14, "taker_buy_quote": 202.644624}, {"ts": 1775135460000, "open": 0.01766, "high": 0.01766, "low": 0.01761, "close": 0.01761, "volume": 34548.5, "quote_volume": 609.245523, "trades": 20, "taker_buy_quote": 26.622288}, {"ts": 1775135520000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 4746.0, "quote_volume": 83.67198, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775135580000, "open": 0.01764, "high": 0.01772, "low": 0.01764, "close": 0.01772, "volume": 5739.8, "quote_volume": 101.431236, "trades": 11, "taker_buy_quote": 90.941066}, {"ts": 1775135640000, "open": 0.01773, "high": 0.01773, "low": 0.01769, "close": 0.01769, "volume": 21973.0, "quote_volume": 389.051774, "trades": 12, "taker_buy_quote": 5.501619}, {"ts": 1775135700000, "open": 0.01771, "high": 0.01772, "low": 0.01771, "close": 0.01772, "volume": 7626.0, "quote_volume": 135.08734, "trades": 3, "taker_buy_quote": 54.71936}, {"ts": 1775135760000, "open": 0.01774, "high": 0.01774, "low": 0.0177, "close": 0.01774, "volume": 21133.2, "quote_volume": 374.591906, "trades": 14, "taker_buy_quote": 128.439778}, {"ts": 1775135820000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 2798.0, "quote_volume": 49.60854, "trades": 1, "taker_buy_quote": 49.60854}, {"ts": 1775135880000, "open": 0.01771, "high": 0.01771, "low": 0.01753, "close": 0.01759, "volume": 2101798.6, "quote_volume": 36937.025378, "trades": 232, "taker_buy_quote": 4341.525749}, {"ts": 1775135940000, "open": 0.01757, "high": 0.01757, "low": 0.01749, "close": 0.01752, "volume": 335247.0, "quote_volume": 5876.269858, "trades": 120, "taker_buy_quote": 3256.767773}, {"ts": 1775136000000, "open": 0.0175, "high": 0.01753, "low": 0.01749, "close": 0.0175, "volume": 204236.7, "quote_volume": 3574.630872, "trades": 44, "taker_buy_quote": 2278.729978}, {"ts": 1775136060000, "open": 0.0175, "high": 0.0175, "low": 0.01746, "close": 0.0175, "volume": 229799.5, "quote_volume": 4014.145758, "trades": 34, "taker_buy_quote": 455.345094}, {"ts": 1775136120000, "open": 0.01751, "high": 0.01754, "low": 0.01748, "close": 0.01751, "volume": 69359.6, "quote_volume": 1214.322905, "trades": 26, "taker_buy_quote": 501.557211}, {"ts": 1775136180000, "open": 0.01751, "high": 0.01751, "low": 0.01748, "close": 0.01748, "volume": 64271.8, "quote_volume": 1124.294932, "trades": 18, "taker_buy_quote": 220.824489}, {"ts": 1775136240000, "open": 0.01749, "high": 0.0175, "low": 0.01747, "close": 0.0175, "volume": 125107.5, "quote_volume": 2187.982187, "trades": 37, "taker_buy_quote": 916.079381}, {"ts": 1775136300000, "open": 0.01751, "high": 0.01754, "low": 0.01747, "close": 0.01748, "volume": 308234.2, "quote_volume": 5398.573243, "trades": 82, "taker_buy_quote": 2233.299942}, {"ts": 1775136360000, "open": 0.0175, "high": 0.01753, "low": 0.0175, "close": 0.01751, "volume": 43836.5, "quote_volume": 767.552195, "trades": 22, "taker_buy_quote": 378.700011}, {"ts": 1775136420000, "open": 0.01752, "high": 0.01754, "low": 0.0175, "close": 0.01751, "volume": 107164.1, "quote_volume": 1877.269562, "trades": 38, "taker_buy_quote": 307.87716}, {"ts": 1775136480000, "open": 0.01753, "high": 0.01756, "low": 0.01751, "close": 0.01754, "volume": 92229.7, "quote_volume": 1617.904991, "trades": 39, "taker_buy_quote": 1082.409989}, {"ts": 1775136540000, "open": 0.01753, "high": 0.01754, "low": 0.01751, "close": 0.01751, "volume": 65159.3, "quote_volume": 1141.751594, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775136600000, "open": 0.01753, "high": 0.01757, "low": 0.01751, "close": 0.01753, "volume": 69850.6, "quote_volume": 1224.574403, "trades": 40, "taker_buy_quote": 468.58595}, {"ts": 1775136660000, "open": 0.01754, "high": 0.01761, "low": 0.01754, "close": 0.01761, "volume": 25260.6, "quote_volume": 443.668558, "trades": 24, "taker_buy_quote": 287.169943}, {"ts": 1775136720000, "open": 0.01762, "high": 0.01762, "low": 0.01757, "close": 0.01757, "volume": 41791.1, "quote_volume": 734.886204, "trades": 20, "taker_buy_quote": 5.099228}, {"ts": 1775136780000, "open": 0.0176, "high": 0.01764, "low": 0.0176, "close": 0.01764, "volume": 25152.5, "quote_volume": 443.042158, "trades": 14, "taker_buy_quote": 443.042158}, {"ts": 1775136840000, "open": 0.01764, "high": 0.01765, "low": 0.01764, "close": 0.01765, "volume": 12668.7, "quote_volume": 223.478985, "trades": 7, "taker_buy_quote": 169.003137}, {"ts": 1775136900000, "open": 0.01765, "high": 0.01767, "low": 0.01763, "close": 0.01766, "volume": 87662.0, "quote_volume": 1547.349457, "trades": 31, "taker_buy_quote": 459.605383}, {"ts": 1775136960000, "open": 0.01765, "high": 0.01765, "low": 0.01762, "close": 0.01762, "volume": 28509.9, "quote_volume": 502.606642, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775137020000, "open": 0.01761, "high": 0.01761, "low": 0.01757, "close": 0.01758, "volume": 72047.7, "quote_volume": 1267.31799, "trades": 34, "taker_buy_quote": 456.424023}, {"ts": 1775137080000, "open": 0.01757, "high": 0.01761, "low": 0.01755, "close": 0.01759, "volume": 101651.9, "quote_volume": 1785.904575, "trades": 25, "taker_buy_quote": 1007.366012}, {"ts": 1775137140000, "open": 0.01758, "high": 0.01758, "low": 0.0175, "close": 0.0175, "volume": 15935.0, "quote_volume": 279.381252, "trades": 23, "taker_buy_quote": 6.396975}, {"ts": 1775137200000, "open": 0.01749, "high": 0.01752, "low": 0.01749, "close": 0.01752, "volume": 8692.4, "quote_volume": 152.171281, "trades": 7, "taker_buy_quote": 26.001794}, {"ts": 1775137260000, "open": 0.01751, "high": 0.01757, "low": 0.01751, "close": 0.01757, "volume": 36780.6, "quote_volume": 645.938665, "trades": 28, "taker_buy_quote": 413.378691}, {"ts": 1775137320000, "open": 0.01757, "high": 0.01757, "low": 0.01749, "close": 0.01749, "volume": 20624.0, "quote_volume": 361.400532, "trades": 18, "taker_buy_quote": 108.321757}, {"ts": 1775137380000, "open": 0.0175, "high": 0.01753, "low": 0.01746, "close": 0.01751, "volume": 64186.0, "quote_volume": 1122.498446, "trades": 31, "taker_buy_quote": 203.311381}, {"ts": 1775137440000, "open": 0.01751, "high": 0.01751, "low": 0.01751, "close": 0.01751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775137500000, "open": 0.01752, "high": 0.01756, "low": 0.01752, "close": 0.01752, "volume": 32000.9, "quote_volume": 561.079032, "trades": 15, "taker_buy_quote": 296.701478}, {"ts": 1775137560000, "open": 0.01752, "high": 0.01752, "low": 0.01749, "close": 0.01749, "volume": 10259.4, "quote_volume": 179.661118, "trades": 8, "taker_buy_quote": 99.913056}, {"ts": 1775137620000, "open": 0.01749, "high": 0.0175, "low": 0.01747, "close": 0.0175, "volume": 70574.8, "quote_volume": 1233.084001, "trades": 16, "taker_buy_quote": 721.224687}, {"ts": 1775137680000, "open": 0.01748, "high": 0.01752, "low": 0.01747, "close": 0.01752, "volume": 23857.1, "quote_volume": 417.152995, "trades": 22, "taker_buy_quote": 272.987625}, {"ts": 1775137740000, "open": 0.01753, "high": 0.01757, "low": 0.01753, "close": 0.01757, "volume": 4881.0, "quote_volume": 85.604281, "trades": 7, "taker_buy_quote": 85.604281}, {"ts": 1775137800000, "open": 0.01756, "high": 0.01757, "low": 0.01756, "close": 0.01757, "volume": 6033.7, "quote_volume": 105.978094, "trades": 4, "taker_buy_quote": 105.978094}, {"ts": 1775137860000, "open": 0.01757, "high": 0.01757, "low": 0.01757, "close": 0.01757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775137920000, "open": 0.01755, "high": 0.01755, "low": 0.01754, "close": 0.01754, "volume": 22795.7, "quote_volume": 399.8914, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775137980000, "open": 0.01757, "high": 0.01761, "low": 0.01757, "close": 0.0176, "volume": 3895.4, "quote_volume": 68.543386, "trades": 6, "taker_buy_quote": 27.503706}, {"ts": 1775138040000, "open": 0.01759, "high": 0.01759, "low": 0.01758, "close": 0.01759, "volume": 58374.0, "quote_volume": 1026.795531, "trades": 5, "taker_buy_quote": 54.321438}, {"ts": 1775138100000, "open": 0.0176, "high": 0.0176, "low": 0.0176, "close": 0.0176, "volume": 312.5, "quote_volume": 5.5, "trades": 1, "taker_buy_quote": 5.5}, {"ts": 1775138160000, "open": 0.0176, "high": 0.01765, "low": 0.01759, "close": 0.01759, "volume": 146731.0, "quote_volume": 2584.567236, "trades": 38, "taker_buy_quote": 1695.034876}, {"ts": 1775138220000, "open": 0.01759, "high": 0.01762, "low": 0.01759, "close": 0.01762, "volume": 10862.2, "quote_volume": 191.161491, "trades": 7, "taker_buy_quote": 180.580681}, {"ts": 1775138280000, "open": 0.01761, "high": 0.01761, "low": 0.0176, "close": 0.0176, "volume": 8558.0, "quote_volume": 150.703255, "trades": 6, "taker_buy_quote": 15.79617}, {"ts": 1775138340000, "open": 0.01762, "high": 0.01764, "low": 0.01762, "close": 0.01764, "volume": 1476.2, "quote_volume": 26.030804, "trades": 5, "taker_buy_quote": 26.030804}, {"ts": 1775138400000, "open": 0.01763, "high": 0.01767, "low": 0.01763, "close": 0.01764, "volume": 20572.1, "quote_volume": 362.998641, "trades": 21, "taker_buy_quote": 240.302577}, {"ts": 1775138460000, "open": 0.01763, "high": 0.01763, "low": 0.01761, "close": 0.01761, "volume": 7487.7, "quote_volume": 131.998781, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775138520000, "open": 0.0176, "high": 0.01765, "low": 0.0176, "close": 0.01765, "volume": 2184.2, "quote_volume": 38.510541, "trades": 7, "taker_buy_quote": 33.010541}, {"ts": 1775138580000, "open": 0.01763, "high": 0.01763, "low": 0.01763, "close": 0.01763, "volume": 9894.1, "quote_volume": 174.432983, "trades": 4, "taker_buy_quote": 54.444966}, {"ts": 1775138640000, "open": 0.01762, "high": 0.01762, "low": 0.0176, "close": 0.0176, "volume": 7266.7, "quote_volume": 127.995934, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775138700000, "open": 0.01764, "high": 0.01768, "low": 0.01764, "close": 0.01764, "volume": 18364.1, "quote_volume": 324.138803, "trades": 18, "taker_buy_quote": 27.503666}, {"ts": 1775138760000, "open": 0.01766, "high": 0.01769, "low": 0.01766, "close": 0.01769, "volume": 1244.9, "quote_volume": 22.003599, "trades": 4, "taker_buy_quote": 22.003599}, {"ts": 1775138820000, "open": 0.0177, "high": 0.01778, "low": 0.0177, "close": 0.01771, "volume": 145330.2, "quote_volume": 2579.569685, "trades": 33, "taker_buy_quote": 2266.113079}, {"ts": 1775138880000, "open": 0.01771, "high": 0.01771, "low": 0.01769, "close": 0.01769, "volume": 2803.7, "quote_volume": 49.636201, "trades": 4, "taker_buy_quote": 31.55922}, {"ts": 1775138940000, "open": 0.01768, "high": 0.0177, "low": 0.01767, "close": 0.0177, "volume": 4021.4, "quote_volume": 71.132337, "trades": 4, "taker_buy_quote": 60.131418}, {"ts": 1775139000000, "open": 0.01769, "high": 0.01769, "low": 0.01766, "close": 0.01766, "volume": 2459.4, "quote_volume": 43.452644, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775139060000, "open": 0.01768, "high": 0.01775, "low": 0.01768, "close": 0.01775, "volume": 20253.8, "quote_volume": 358.789184, "trades": 12, "taker_buy_quote": 358.789184}, {"ts": 1775139120000, "open": 0.01771, "high": 0.01774, "low": 0.01771, "close": 0.01774, "volume": 27919.8, "quote_volume": 495.078613, "trades": 11, "taker_buy_quote": 489.577887}, {"ts": 1775139180000, "open": 0.01775, "high": 0.01777, "low": 0.01773, "close": 0.01773, "volume": 15216.1, "quote_volume": 270.12079, "trades": 8, "taker_buy_quote": 199.855764}, {"ts": 1775139240000, "open": 0.01772, "high": 0.01772, "low": 0.01771, "close": 0.01771, "volume": 621.0, "quote_volume": 11.001014, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775139300000, "open": 0.0177, "high": 0.01772, "low": 0.01769, "close": 0.01772, "volume": 2798.2, "quote_volume": 49.531238, "trades": 4, "taker_buy_quote": 38.528488}, {"ts": 1775139360000, "open": 0.01773, "high": 0.01777, "low": 0.01772, "close": 0.01772, "volume": 101866.4, "quote_volume": 1806.270431, "trades": 12, "taker_buy_quote": 76.753396}, {"ts": 1775139420000, "open": 0.01771, "high": 0.01774, "low": 0.0177, "close": 0.01774, "volume": 11200.0, "quote_volume": 198.433101, "trades": 7, "taker_buy_quote": 187.431215}, {"ts": 1775139480000, "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": 1775139540000, "open": 0.01775, "high": 0.01778, "low": 0.01775, "close": 0.01778, "volume": 1624.6, "quote_volume": 28.866801, "trades": 5, "taker_buy_quote": 28.866801}, {"ts": 1775139600000, "open": 0.01776, "high": 0.01782, "low": 0.01776, "close": 0.01776, "volume": 169617.3, "quote_volume": 3018.931869, "trades": 47, "taker_buy_quote": 2792.536841}, {"ts": 1775139660000, "open": 0.01778, "high": 0.0178, "low": 0.01778, "close": 0.0178, "volume": 1360.7, "quote_volume": 24.206849, "trades": 4, "taker_buy_quote": 24.206849}, {"ts": 1775139720000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 738.5, "quote_volume": 13.152685, "trades": 2, "taker_buy_quote": 13.152685}, {"ts": 1775139780000, "open": 0.0178, "high": 0.01785, "low": 0.0178, "close": 0.01785, "volume": 10930.9, "quote_volume": 194.888779, "trades": 8, "taker_buy_quote": 185.096999}, {"ts": 1775139840000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 1241.5, "quote_volume": 22.14836, "trades": 2, "taker_buy_quote": 0.00892}, {"ts": 1775139900000, "open": 0.01784, "high": 0.01785, "low": 0.01783, "close": 0.01783, "volume": 68232.9, "quote_volume": 1217.905278, "trades": 6, "taker_buy_quote": 207.210533}, {"ts": 1775139960000, "open": 0.01784, "high": 0.01785, "low": 0.01784, "close": 0.01785, "volume": 2987.0, "quote_volume": 53.303015, "trades": 3, "taker_buy_quote": 26.658975}, {"ts": 1775140020000, "open": 0.01783, "high": 0.01783, "low": 0.01781, "close": 0.01781, "volume": 6662.4, "quote_volume": 118.733753, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775140080000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 2109.3, "quote_volume": 37.566633, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775140140000, "open": 0.01781, "high": 0.01781, "low": 0.01779, "close": 0.01779, "volume": 8288.1, "quote_volume": 147.55597, "trades": 7, "taker_buy_quote": 54.96996}, {"ts": 1775140200000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 3088.2, "quote_volume": 54.939078, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775140260000, "open": 0.01779, "high": 0.01786, "low": 0.01779, "close": 0.01786, "volume": 19306.8, "quote_volume": 343.927716, "trades": 13, "taker_buy_quote": 343.927716}, {"ts": 1775140320000, "open": 0.01787, "high": 0.01791, "low": 0.01787, "close": 0.01791, "volume": 14873.8, "quote_volume": 265.8396, "trades": 12, "taker_buy_quote": 224.840459}, {"ts": 1775140380000, "open": 0.0179, "high": 0.01796, "low": 0.0179, "close": 0.01796, "volume": 10595.4, "quote_volume": 189.808581, "trades": 10, "taker_buy_quote": 27.505591}, {"ts": 1775140440000, "open": 0.01794, "high": 0.01795, "low": 0.01793, "close": 0.01795, "volume": 13452.1, "quote_volume": 241.386918, "trades": 7, "taker_buy_quote": 26.808325}, {"ts": 1775140500000, "open": 0.01794, "high": 0.01803, "low": 0.01794, "close": 0.01803, "volume": 37818.2, "quote_volume": 680.565906, "trades": 17, "taker_buy_quote": 626.934321}, {"ts": 1775140560000, "open": 0.018, "high": 0.01808, "low": 0.01798, "close": 0.01802, "volume": 34666.1, "quote_volume": 625.750037, "trades": 35, "taker_buy_quote": 490.530044}, {"ts": 1775140620000, "open": 0.01801, "high": 0.01811, "low": 0.01801, "close": 0.01803, "volume": 31770.0, "quote_volume": 573.837379, "trades": 36, "taker_buy_quote": 352.372974}, {"ts": 1775140680000, "open": 0.01802, "high": 0.01814, "low": 0.01797, "close": 0.01804, "volume": 398581.8, "quote_volume": 7211.576631, "trades": 82, "taker_buy_quote": 6728.761846}, {"ts": 1775140740000, "open": 0.01803, "high": 0.01808, "low": 0.01802, "close": 0.01806, "volume": 32675.0, "quote_volume": 589.681587, "trades": 30, "taker_buy_quote": 418.747805}, {"ts": 1775140800000, "open": 0.01805, "high": 0.01807, "low": 0.01803, "close": 0.01807, "volume": 49555.7, "quote_volume": 893.944141, "trades": 22, "taker_buy_quote": 72.305866}, {"ts": 1775140860000, "open": 0.01808, "high": 0.01809, "low": 0.01803, "close": 0.01803, "volume": 41333.8, "quote_volume": 746.087903, "trades": 28, "taker_buy_quote": 42.229871}, {"ts": 1775140920000, "open": 0.01806, "high": 0.01808, "low": 0.01804, "close": 0.01808, "volume": 90393.9, "quote_volume": 1633.157189, "trades": 44, "taker_buy_quote": 1475.701883}, {"ts": 1775140980000, "open": 0.01808, "high": 0.0181, "low": 0.01808, "close": 0.0181, "volume": 19436.1, "quote_volume": 351.599974, "trades": 17, "taker_buy_quote": 305.372574}, {"ts": 1775141040000, "open": 0.0181, "high": 0.01813, "low": 0.0181, "close": 0.01812, "volume": 26911.5, "quote_volume": 487.661101, "trades": 8, "taker_buy_quote": 381.617347}, {"ts": 1775141100000, "open": 0.01814, "high": 0.01817, "low": 0.01813, "close": 0.01813, "volume": 45797.6, "quote_volume": 831.603444, "trades": 31, "taker_buy_quote": 492.453392}, {"ts": 1775141160000, "open": 0.01813, "high": 0.01813, "low": 0.0181, "close": 0.0181, "volume": 4552.9, "quote_volume": 82.449239, "trades": 6, "taker_buy_quote": 18.118188}, {"ts": 1775141220000, "open": 0.0181, "high": 0.0181, "low": 0.01809, "close": 0.01809, "volume": 4885.6, "quote_volume": 88.414425, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775141280000, "open": 0.01808, "high": 0.01808, "low": 0.01806, "close": 0.01806, "volume": 5253.7, "quote_volume": 94.944606, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775141340000, "open": 0.01806, "high": 0.01811, "low": 0.01805, "close": 0.01809, "volume": 8238.2, "quote_volume": 148.827804, "trades": 13, "taker_buy_quote": 44.088664}, {"ts": 1775141400000, "open": 0.01808, "high": 0.01811, "low": 0.01805, "close": 0.01811, "volume": 183386.9, "quote_volume": 3315.543168, "trades": 19, "taker_buy_quote": 2967.266762}, {"ts": 1775141460000, "open": 0.01812, "high": 0.01812, "low": 0.01811, "close": 0.01811, "volume": 26184.6, "quote_volume": 474.397342, "trades": 11, "taker_buy_quote": 303.122154}, {"ts": 1775141520000, "open": 0.01812, "high": 0.01813, "low": 0.0181, "close": 0.01811, "volume": 75034.4, "quote_volume": 1358.493265, "trades": 20, "taker_buy_quote": 814.15713}, {"ts": 1775141580000, "open": 0.01813, "high": 0.01819, "low": 0.01813, "close": 0.01819, "volume": 67775.5, "quote_volume": 1231.759762, "trades": 30, "taker_buy_quote": 410.339501}, {"ts": 1775141640000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 5838.6, "quote_volume": 106.145748, "trades": 3, "taker_buy_quote": 50.002272}, {"ts": 1775141700000, "open": 0.01817, "high": 0.01819, "low": 0.01816, "close": 0.01819, "volume": 133691.0, "quote_volume": 2429.301109, "trades": 11, "taker_buy_quote": 232.471438}, {"ts": 1775141760000, "open": 0.01819, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 41166.8, "quote_volume": 749.197277, "trades": 10, "taker_buy_quote": 692.992037}, {"ts": 1775141820000, "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": 1775141880000, "open": 0.0182, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 22136.0, "quote_volume": 402.756219, "trades": 13, "taker_buy_quote": 75.627425}, {"ts": 1775141940000, "open": 0.01819, "high": 0.01819, "low": 0.01818, "close": 0.01818, "volume": 2295.5, "quote_volume": 41.745533, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775142000000, "open": 0.01817, "high": 0.01821, "low": 0.01814, "close": 0.01819, "volume": 31414.1, "quote_volume": 570.963748, "trades": 35, "taker_buy_quote": 459.621843}, {"ts": 1775142060000, "open": 0.01819, "high": 0.01822, "low": 0.01818, "close": 0.01818, "volume": 20807.7, "quote_volume": 378.499485, "trades": 10, "taker_buy_quote": 67.176217}, {"ts": 1775142120000, "open": 0.01818, "high": 0.01818, "low": 0.01816, "close": 0.01816, "volume": 8477.9, "quote_volume": 154.029507, "trades": 9, "taker_buy_quote": 112.225188}, {"ts": 1775142180000, "open": 0.01816, "high": 0.01817, "low": 0.01814, "close": 0.01817, "volume": 24440.8, "quote_volume": 443.687363, "trades": 17, "taker_buy_quote": 234.577027}, {"ts": 1775142240000, "open": 0.01818, "high": 0.01821, "low": 0.01817, "close": 0.01821, "volume": 8540.2, "quote_volume": 155.320834, "trades": 9, "taker_buy_quote": 93.677299}, {"ts": 1775142300000, "open": 0.01819, "high": 0.01819, "low": 0.01816, "close": 0.01818, "volume": 27147.5, "quote_volume": 493.531236, "trades": 13, "taker_buy_quote": 278.481757}, {"ts": 1775142360000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 1493.5, "quote_volume": 27.12196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775142420000, "open": 0.01815, "high": 0.01816, "low": 0.01814, "close": 0.01814, "volume": 22323.8, "quote_volume": 405.151158, "trades": 13, "taker_buy_quote": 388.649797}, {"ts": 1775142480000, "open": 0.01813, "high": 0.01813, "low": 0.01807, "close": 0.0181, "volume": 77052.6, "quote_volume": 1394.488409, "trades": 46, "taker_buy_quote": 197.670742}, {"ts": 1775142540000, "open": 0.01809, "high": 0.01809, "low": 0.01807, "close": 0.01807, "volume": 912.8, "quote_volume": 16.503421, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775142600000, "open": 0.01808, "high": 0.01809, "low": 0.01807, "close": 0.01808, "volume": 78445.5, "quote_volume": 1418.246217, "trades": 16, "taker_buy_quote": 68.946195}, {"ts": 1775142660000, "open": 0.01806, "high": 0.01808, "low": 0.01805, "close": 0.01805, "volume": 24380.0, "quote_volume": 440.57338, "trades": 8, "taker_buy_quote": 267.746408}, {"ts": 1775142720000, "open": 0.01804, "high": 0.01805, "low": 0.01803, "close": 0.01805, "volume": 4670.2, "quote_volume": 84.220557, "trades": 5, "taker_buy_quote": 73.219208}, {"ts": 1775142780000, "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": 1775142840000, "open": 0.01803, "high": 0.01803, "low": 0.01798, "close": 0.01798, "volume": 103738.9, "quote_volume": 1865.903408, "trades": 12, "taker_buy_quote": 1427.516706}, {"ts": 1775142900000, "open": 0.01797, "high": 0.01797, "low": 0.01783, "close": 0.01784, "volume": 191273.9, "quote_volume": 3418.512308, "trades": 84, "taker_buy_quote": 117.095892}, {"ts": 1775142960000, "open": 0.01783, "high": 0.01783, "low": 0.01773, "close": 0.0178, "volume": 431316.2, "quote_volume": 7668.782682, "trades": 56, "taker_buy_quote": 820.743971}, {"ts": 1775143020000, "open": 0.01782, "high": 0.01783, "low": 0.01781, "close": 0.01781, "volume": 37808.6, "quote_volume": 673.810618, "trades": 22, "taker_buy_quote": 312.501733}, {"ts": 1775143080000, "open": 0.01782, "high": 0.01782, "low": 0.01778, "close": 0.01778, "volume": 22602.5, "quote_volume": 402.380635, "trades": 21, "taker_buy_quote": 145.062534}, {"ts": 1775143140000, "open": 0.01779, "high": 0.01779, "low": 0.01773, "close": 0.01773, "volume": 21681.5, "quote_volume": 385.200029, "trades": 11, "taker_buy_quote": 203.814693}, {"ts": 1775143200000, "open": 0.01773, "high": 0.01774, "low": 0.01766, "close": 0.01767, "volume": 100063.8, "quote_volume": 1769.816027, "trades": 42, "taker_buy_quote": 712.21216}, {"ts": 1775143260000, "open": 0.01767, "high": 0.01767, "low": 0.01763, "close": 0.01765, "volume": 145748.7, "quote_volume": 2572.033622, "trades": 28, "taker_buy_quote": 246.74546}, {"ts": 1775143320000, "open": 0.01764, "high": 0.01766, "low": 0.01764, "close": 0.01766, "volume": 6727.3, "quote_volume": 118.751916, "trades": 4, "taker_buy_quote": 72.709752}, {"ts": 1775143380000, "open": 0.01766, "high": 0.01767, "low": 0.01764, "close": 0.01764, "volume": 12111.9, "quote_volume": 213.861354, "trades": 6, "taker_buy_quote": 167.67786}, {"ts": 1775143440000, "open": 0.01766, "high": 0.01768, "low": 0.01766, "close": 0.01768, "volume": 1212.5, "quote_volume": 21.424871, "trades": 4, "taker_buy_quote": 21.424871}, {"ts": 1775143500000, "open": 0.01769, "high": 0.01773, "low": 0.01767, "close": 0.01769, "volume": 137454.8, "quote_volume": 2432.462726, "trades": 35, "taker_buy_quote": 1251.104893}, {"ts": 1775143560000, "open": 0.0177, "high": 0.01771, "low": 0.01768, "close": 0.01771, "volume": 15032.6, "quote_volume": 266.054796, "trades": 6, "taker_buy_quote": 208.39946}, {"ts": 1775143620000, "open": 0.01771, "high": 0.01771, "low": 0.01763, "close": 0.01767, "volume": 125058.1, "quote_volume": 2208.535622, "trades": 34, "taker_buy_quote": 127.217777}, {"ts": 1775143680000, "open": 0.01769, "high": 0.01771, "low": 0.01769, "close": 0.01771, "volume": 56978.1, "quote_volume": 1008.545215, "trades": 15, "taker_buy_quote": 628.209005}, {"ts": 1775143740000, "open": 0.01771, "high": 0.01777, "low": 0.0177, "close": 0.01777, "volume": 39454.2, "quote_volume": 698.5898, "trades": 11, "taker_buy_quote": 602.97794}, {"ts": 1775143800000, "open": 0.01778, "high": 0.01778, "low": 0.01771, "close": 0.01771, "volume": 29821.0, "quote_volume": 529.241953, "trades": 17, "taker_buy_quote": 11.006732}, {"ts": 1775143860000, "open": 0.01772, "high": 0.01774, "low": 0.01772, "close": 0.01774, "volume": 6597.0, "quote_volume": 116.981818, "trades": 6, "taker_buy_quote": 116.981818}, {"ts": 1775143920000, "open": 0.01775, "high": 0.01777, "low": 0.01775, "close": 0.01777, "volume": 39713.7, "quote_volume": 705.309366, "trades": 10, "taker_buy_quote": 705.309366}, {"ts": 1775143980000, "open": 0.01778, "high": 0.01778, "low": 0.01777, "close": 0.01777, "volume": 14406.1, "quote_volume": 256.026936, "trades": 4, "taker_buy_quote": 54.298342}, {"ts": 1775144040000, "open": 0.01778, "high": 0.01783, "low": 0.01775, "close": 0.01783, "volume": 29285.5, "quote_volume": 520.344034, "trades": 16, "taker_buy_quote": 82.412162}, {"ts": 1775144100000, "open": 0.01782, "high": 0.01782, "low": 0.01778, "close": 0.01779, "volume": 9359.1, "quote_volume": 166.537025, "trades": 9, "taker_buy_quote": 103.570262}, {"ts": 1775144160000, "open": 0.0178, "high": 0.0178, "low": 0.01774, "close": 0.01779, "volume": 66667.2, "quote_volume": 1184.453837, "trades": 36, "taker_buy_quote": 379.792043}, {"ts": 1775144220000, "open": 0.01778, "high": 0.01779, "low": 0.01776, "close": 0.01776, "volume": 35693.6, "quote_volume": 634.837712, "trades": 15, "taker_buy_quote": 446.554235}, {"ts": 1775144280000, "open": 0.01776, "high": 0.01779, "low": 0.01776, "close": 0.01779, "volume": 9525.8, "quote_volume": 169.367954, "trades": 11, "taker_buy_quote": 119.856626}, {"ts": 1775144340000, "open": 0.01778, "high": 0.01779, "low": 0.01778, "close": 0.01779, "volume": 5396.6, "quote_volume": 95.98243, "trades": 2, "taker_buy_quote": 54.939078}, {"ts": 1775144400000, "open": 0.01777, "high": 0.0178, "low": 0.01777, "close": 0.0178, "volume": 28466.5, "quote_volume": 506.312767, "trades": 9, "taker_buy_quote": 459.84244}, {"ts": 1775144460000, "open": 0.01776, "high": 0.01776, "low": 0.01772, "close": 0.01773, "volume": 39701.5, "quote_volume": 704.017982, "trades": 23, "taker_buy_quote": 344.762687}, {"ts": 1775144520000, "open": 0.01773, "high": 0.01774, "low": 0.01771, "close": 0.01774, "volume": 36354.3, "quote_volume": 644.0956, "trades": 8, "taker_buy_quote": 201.206687}, {"ts": 1775144580000, "open": 0.01775, "high": 0.01782, "low": 0.01774, "close": 0.01776, "volume": 276645.7, "quote_volume": 4918.718357, "trades": 78, "taker_buy_quote": 2751.74152}, {"ts": 1775144640000, "open": 0.01775, "high": 0.01776, "low": 0.01771, "close": 0.01773, "volume": 124923.2, "quote_volume": 2214.680496, "trades": 25, "taker_buy_quote": 80.465406}, {"ts": 1775144700000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 3088.0, "quote_volume": 54.812, "trades": 2, "taker_buy_quote": 54.812}, {"ts": 1775144760000, "open": 0.01775, "high": 0.01778, "low": 0.01775, "close": 0.01778, "volume": 19230.5, "quote_volume": 341.568745, "trades": 12, "taker_buy_quote": 279.53427}, {"ts": 1775144820000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 309.2, "quote_volume": 5.500668, "trades": 1, "taker_buy_quote": 5.500668}, {"ts": 1775144880000, "open": 0.0178, "high": 0.01787, "low": 0.0178, "close": 0.01782, "volume": 405378.9, "quote_volume": 7233.005712, "trades": 102, "taker_buy_quote": 5733.149143}, {"ts": 1775144940000, "open": 0.01783, "high": 0.01787, "low": 0.01783, "close": 0.01786, "volume": 20910.2, "quote_volume": 373.350162, "trades": 14, "taker_buy_quote": 325.562154}, {"ts": 1775145000000, "open": 0.01784, "high": 0.01786, "low": 0.01779, "close": 0.01779, "volume": 117030.1, "quote_volume": 2085.199334, "trades": 38, "taker_buy_quote": 517.719038}, {"ts": 1775145060000, "open": 0.01782, "high": 0.01783, "low": 0.01781, "close": 0.01781, "volume": 14999.4, "quote_volume": 267.280333, "trades": 9, "taker_buy_quote": 226.324457}, {"ts": 1775145120000, "open": 0.01783, "high": 0.01783, "low": 0.01778, "close": 0.01778, "volume": 15556.8, "quote_volume": 276.970064, "trades": 11, "taker_buy_quote": 21.998654}, {"ts": 1775145180000, "open": 0.01778, "high": 0.01778, "low": 0.01772, "close": 0.01775, "volume": 49284.0, "quote_volume": 874.789792, "trades": 31, "taker_buy_quote": 256.788233}, {"ts": 1775145240000, "open": 0.01775, "high": 0.0178, "low": 0.01775, "close": 0.01778, "volume": 19372.9, "quote_volume": 344.330772, "trades": 15, "taker_buy_quote": 123.175941}, {"ts": 1775145300000, "open": 0.01778, "high": 0.01781, "low": 0.01777, "close": 0.01778, "volume": 81574.1, "quote_volume": 1450.860369, "trades": 40, "taker_buy_quote": 1136.349589}, {"ts": 1775145360000, "open": 0.01777, "high": 0.0178, "low": 0.01776, "close": 0.01776, "volume": 24336.4, "quote_volume": 432.73019, "trades": 29, "taker_buy_quote": 112.600228}, {"ts": 1775145420000, "open": 0.01777, "high": 0.01778, "low": 0.01773, "close": 0.01775, "volume": 26716.7, "quote_volume": 474.083549, "trades": 26, "taker_buy_quote": 192.943208}, {"ts": 1775145480000, "open": 0.01774, "high": 0.01774, "low": 0.01769, "close": 0.01769, "volume": 123376.0, "quote_volume": 2183.763578, "trades": 36, "taker_buy_quote": 54.66114}, {"ts": 1775145540000, "open": 0.01771, "high": 0.01775, "low": 0.01771, "close": 0.01773, "volume": 31843.6, "quote_volume": 564.534104, "trades": 20, "taker_buy_quote": 320.806145}, {"ts": 1775145600000, "open": 0.01773, "high": 0.01785, "low": 0.01773, "close": 0.01784, "volume": 106487.2, "quote_volume": 1894.060255, "trades": 64, "taker_buy_quote": 902.473679}, {"ts": 1775145660000, "open": 0.01783, "high": 0.01792, "low": 0.0178, "close": 0.0178, "volume": 310924.1, "quote_volume": 5555.174794, "trades": 130, "taker_buy_quote": 2369.817813}, {"ts": 1775145720000, "open": 0.01781, "high": 0.01783, "low": 0.01775, "close": 0.0178, "volume": 323562.0, "quote_volume": 5755.911728, "trades": 155, "taker_buy_quote": 2680.046303}, {"ts": 1775145780000, "open": 0.0178, "high": 0.01785, "low": 0.01771, "close": 0.01771, "volume": 83984.5, "quote_volume": 1494.384323, "trades": 80, "taker_buy_quote": 428.416945}, {"ts": 1775145840000, "open": 0.0177, "high": 0.01771, "low": 0.01769, "close": 0.0177, "volume": 18556.6, "quote_volume": 328.407667, "trades": 10, "taker_buy_quote": 250.261981}, {"ts": 1775145900000, "open": 0.01768, "high": 0.01769, "low": 0.01764, "close": 0.01764, "volume": 36587.2, "quote_volume": 646.698496, "trades": 14, "taker_buy_quote": 239.552042}, {"ts": 1775145960000, "open": 0.01765, "high": 0.01771, "low": 0.01765, "close": 0.01768, "volume": 36919.0, "quote_volume": 652.694, "trades": 20, "taker_buy_quote": 617.334}, {"ts": 1775146020000, "open": 0.01766, "high": 0.01768, "low": 0.01765, "close": 0.01765, "volume": 24636.4, "quote_volume": 435.082931, "trades": 22, "taker_buy_quote": 116.37526}, {"ts": 1775146080000, "open": 0.01767, "high": 0.01772, "low": 0.01767, "close": 0.01768, "volume": 83245.7, "quote_volume": 1472.837534, "trades": 50, "taker_buy_quote": 716.64768}, {"ts": 1775146140000, "open": 0.01769, "high": 0.01775, "low": 0.01769, "close": 0.01775, "volume": 55843.6, "quote_volume": 988.930022, "trades": 23, "taker_buy_quote": 988.930022}, {"ts": 1775146200000, "open": 0.01775, "high": 0.01778, "low": 0.01774, "close": 0.01775, "volume": 51385.1, "quote_volume": 912.312561, "trades": 23, "taker_buy_quote": 587.829098}, {"ts": 1775146260000, "open": 0.01776, "high": 0.0178, "low": 0.01776, "close": 0.0178, "volume": 6928.7, "quote_volume": 123.199904, "trades": 7, "taker_buy_quote": 123.199904}, {"ts": 1775146320000, "open": 0.0178, "high": 0.0178, "low": 0.01775, "close": 0.01775, "volume": 24236.4, "quote_volume": 430.763626, "trades": 23, "taker_buy_quote": 168.34197}, {"ts": 1775146380000, "open": 0.01777, "high": 0.01778, "low": 0.01777, "close": 0.01777, "volume": 16378.5, "quote_volume": 291.065945, "trades": 6, "taker_buy_quote": 291.065945}, {"ts": 1775146440000, "open": 0.01776, "high": 0.01776, "low": 0.01773, "close": 0.01775, "volume": 32975.9, "quote_volume": 585.2296, "trades": 24, "taker_buy_quote": 215.892355}, {"ts": 1775146500000, "open": 0.01774, "high": 0.01774, "low": 0.0177, "close": 0.01771, "volume": 112127.5, "quote_volume": 1986.550959, "trades": 39, "taker_buy_quote": 332.515339}, {"ts": 1775146560000, "open": 0.01771, "high": 0.01774, "low": 0.0177, "close": 0.0177, "volume": 40791.0, "quote_volume": 722.606171, "trades": 24, "taker_buy_quote": 342.391995}, {"ts": 1775146620000, "open": 0.01769, "high": 0.0177, "low": 0.01768, "close": 0.0177, "volume": 13578.6, "quote_volume": 240.22364, "trades": 9, "taker_buy_quote": 160.810258}, {"ts": 1775146680000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 4833.0, "quote_volume": 85.49577, "trades": 3, "taker_buy_quote": 14.73577}, {"ts": 1775146740000, "open": 0.01769, "high": 0.01772, "low": 0.01766, "close": 0.01772, "volume": 59062.4, "quote_volume": 1044.573744, "trades": 27, "taker_buy_quote": 696.173832}, {"ts": 1775146800000, "open": 0.01771, "high": 0.01772, "low": 0.01768, "close": 0.01769, "volume": 44622.4, "quote_volume": 790.081679, "trades": 15, "taker_buy_quote": 648.091975}, {"ts": 1775146860000, "open": 0.01769, "high": 0.01771, "low": 0.01768, "close": 0.01771, "volume": 13423.7, "quote_volume": 237.579737, "trades": 9, "taker_buy_quote": 202.219737}, {"ts": 1775146920000, "open": 0.01771, "high": 0.01771, "low": 0.01766, "close": 0.01767, "volume": 102404.1, "quote_volume": 1810.682662, "trades": 58, "taker_buy_quote": 644.163123}, {"ts": 1775146980000, "open": 0.01767, "high": 0.01768, "low": 0.01766, "close": 0.01767, "volume": 14489.4, "quote_volume": 256.024583, "trades": 9, "taker_buy_quote": 179.863493}, {"ts": 1775147040000, "open": 0.01768, "high": 0.01769, "low": 0.01768, "close": 0.01769, "volume": 37827.4, "quote_volume": 669.108713, "trades": 14, "taker_buy_quote": 559.848197}, {"ts": 1775147100000, "open": 0.01768, "high": 0.01769, "low": 0.01768, "close": 0.01769, "volume": 11577.8, "quote_volume": 204.771282, "trades": 11, "taker_buy_quote": 114.781024}, {"ts": 1775147160000, "open": 0.01768, "high": 0.01768, "low": 0.01765, "close": 0.01765, "volume": 32167.8, "quote_volume": 568.029165, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775147220000, "open": 0.01765, "high": 0.01766, "low": 0.01761, "close": 0.01763, "volume": 63322.4, "quote_volume": 1117.253222, "trades": 27, "taker_buy_quote": 729.55889}, {"ts": 1775147280000, "open": 0.01763, "high": 0.01767, "low": 0.01763, "close": 0.01767, "volume": 160869.5, "quote_volume": 2837.613557, "trades": 21, "taker_buy_quote": 2477.709389}, {"ts": 1775147340000, "open": 0.01767, "high": 0.01772, "low": 0.01767, "close": 0.01772, "volume": 5244.2, "quote_volume": 92.840563, "trades": 8, "taker_buy_quote": 92.840563}, {"ts": 1775147400000, "open": 0.01771, "high": 0.01771, "low": 0.01769, "close": 0.0177, "volume": 16957.4, "quote_volume": 300.156266, "trades": 11, "taker_buy_quote": 133.793536}, {"ts": 1775147460000, "open": 0.01771, "high": 0.01771, "low": 0.0177, "close": 0.0177, "volume": 11900.0, "quote_volume": 210.65, "trades": 7, "taker_buy_quote": 45.2612}, {"ts": 1775147520000, "open": 0.0177, "high": 0.01775, "low": 0.0177, "close": 0.01773, "volume": 116473.6, "quote_volume": 2066.356622, "trades": 31, "taker_buy_quote": 1831.1135}, {"ts": 1775147580000, "open": 0.01772, "high": 0.01774, "low": 0.01771, "close": 0.01773, "volume": 26430.6, "quote_volume": 468.32275, "trades": 13, "taker_buy_quote": 339.79283}, {"ts": 1775147640000, "open": 0.01773, "high": 0.01778, "low": 0.01772, "close": 0.01778, "volume": 62171.8, "quote_volume": 1103.062151, "trades": 26, "taker_buy_quote": 769.217653}, {"ts": 1775147700000, "open": 0.01776, "high": 0.01776, "low": 0.0177, "close": 0.01771, "volume": 57151.7, "quote_volume": 1012.351578, "trades": 38, "taker_buy_quote": 145.712648}, {"ts": 1775147760000, "open": 0.01771, "high": 0.01774, "low": 0.01771, "close": 0.01774, "volume": 55760.8, "quote_volume": 988.029209, "trades": 16, "taker_buy_quote": 328.162082}, {"ts": 1775147820000, "open": 0.01775, "high": 0.01777, "low": 0.01773, "close": 0.01777, "volume": 35480.7, "quote_volume": 629.563003, "trades": 20, "taker_buy_quote": 224.71019}, {"ts": 1775147880000, "open": 0.01776, "high": 0.01777, "low": 0.01774, "close": 0.01777, "volume": 7007.0, "quote_volume": 124.442464, "trades": 8, "taker_buy_quote": 76.228655}, {"ts": 1775147940000, "open": 0.01777, "high": 0.0178, "low": 0.01777, "close": 0.01779, "volume": 47946.5, "quote_volume": 852.680792, "trades": 17, "taker_buy_quote": 746.060792}, {"ts": 1775148000000, "open": 0.0178, "high": 0.01784, "low": 0.01775, "close": 0.01778, "volume": 96439.3, "quote_volume": 1715.303325, "trades": 27, "taker_buy_quote": 589.239224}, {"ts": 1775148060000, "open": 0.01777, "high": 0.0178, "low": 0.01777, "close": 0.01778, "volume": 34047.4, "quote_volume": 605.4793, "trades": 27, "taker_buy_quote": 416.505106}, {"ts": 1775148120000, "open": 0.01779, "high": 0.01782, "low": 0.01779, "close": 0.01782, "volume": 15757.0, "quote_volume": 280.528061, "trades": 10, "taker_buy_quote": 280.528061}, {"ts": 1775148180000, "open": 0.01782, "high": 0.01787, "low": 0.01782, "close": 0.01783, "volume": 31469.2, "quote_volume": 561.761326, "trades": 29, "taker_buy_quote": 435.327838}, {"ts": 1775148240000, "open": 0.01782, "high": 0.01783, "low": 0.01782, "close": 0.01783, "volume": 4670.7, "quote_volume": 83.251874, "trades": 4, "taker_buy_quote": 42.11084}, {"ts": 1775148300000, "open": 0.01783, "high": 0.01783, "low": 0.01781, "close": 0.01782, "volume": 7431.7, "quote_volume": 132.406779, "trades": 6, "taker_buy_quote": 49.887297}, {"ts": 1775148360000, "open": 0.01782, "high": 0.01783, "low": 0.01782, "close": 0.01783, "volume": 11264.4, "quote_volume": 200.771608, "trades": 6, "taker_buy_quote": 71.32}, {"ts": 1775148420000, "open": 0.01782, "high": 0.01784, "low": 0.01778, "close": 0.01781, "volume": 44773.8, "quote_volume": 796.723067, "trades": 26, "taker_buy_quote": 278.824553}, {"ts": 1775148480000, "open": 0.0178, "high": 0.01784, "low": 0.01778, "close": 0.01781, "volume": 326162.7, "quote_volume": 5803.154283, "trades": 31, "taker_buy_quote": 5265.850548}, {"ts": 1775148540000, "open": 0.01781, "high": 0.01785, "low": 0.0178, "close": 0.01785, "volume": 24333.6, "quote_volume": 433.627511, "trades": 20, "taker_buy_quote": 275.650967}, {"ts": 1775148600000, "open": 0.01785, "high": 0.0179, "low": 0.01785, "close": 0.01788, "volume": 10828.3, "quote_volume": 193.65665, "trades": 11, "taker_buy_quote": 96.770317}, {"ts": 1775148660000, "open": 0.01789, "high": 0.01789, "low": 0.01783, "close": 0.01783, "volume": 12640.8, "quote_volume": 225.957018, "trades": 12, "taker_buy_quote": 66.92649}, {"ts": 1775148720000, "open": 0.01783, "high": 0.01784, "low": 0.01783, "close": 0.01784, "volume": 3221.0, "quote_volume": 57.45043, "trades": 2, "taker_buy_quote": 57.45043}, {"ts": 1775148780000, "open": 0.01784, "high": 0.01785, "low": 0.01784, "close": 0.01785, "volume": 4000.0, "quote_volume": 71.38, "trades": 2, "taker_buy_quote": 71.38}, {"ts": 1775148840000, "open": 0.01784, "high": 0.01785, "low": 0.01784, "close": 0.01785, "volume": 6291.5, "quote_volume": 112.26036, "trades": 5, "taker_buy_quote": 35.7}, {"ts": 1775148900000, "open": 0.01785, "high": 0.01786, "low": 0.01784, "close": 0.01785, "volume": 16290.5, "quote_volume": 290.745664, "trades": 7, "taker_buy_quote": 196.828768}, {"ts": 1775148960000, "open": 0.01785, "high": 0.01786, "low": 0.01784, "close": 0.01785, "volume": 11264.4, "quote_volume": 201.083218, "trades": 8, "taker_buy_quote": 107.14}, {"ts": 1775149020000, "open": 0.01785, "high": 0.01785, "low": 0.01781, "close": 0.01782, "volume": 12852.9, "quote_volume": 229.299032, "trades": 10, "taker_buy_quote": 43.77246}, {"ts": 1775149080000, "open": 0.01781, "high": 0.01782, "low": 0.01779, "close": 0.01782, "volume": 17057.0, "quote_volume": 303.753017, "trades": 14, "taker_buy_quote": 96.591163}, {"ts": 1775149140000, "open": 0.01783, "high": 0.01783, "low": 0.0178, "close": 0.01782, "volume": 31193.1, "quote_volume": 555.550125, "trades": 11, "taker_buy_quote": 67.249035}, {"ts": 1775149200000, "open": 0.01781, "high": 0.01782, "low": 0.01781, "close": 0.01781, "volume": 13788.1, "quote_volume": 245.614119, "trades": 7, "taker_buy_quote": 138.754119}, {"ts": 1775149260000, "open": 0.0178, "high": 0.0178, "low": 0.01775, "close": 0.01775, "volume": 15875.3, "quote_volume": 282.179607, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775149320000, "open": 0.01777, "high": 0.01779, "low": 0.01777, "close": 0.01778, "volume": 16186.8, "quote_volume": 287.770424, "trades": 7, "taker_buy_quote": 126.236664}, {"ts": 1775149380000, "open": 0.01777, "high": 0.01777, "low": 0.01774, "close": 0.01774, "volume": 29324.6, "quote_volume": 520.566581, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775149440000, "open": 0.01776, "high": 0.01797, "low": 0.01772, "close": 0.0179, "volume": 2193191.1, "quote_volume": 39156.334767, "trades": 273, "taker_buy_quote": 23456.157173}, {"ts": 1775149500000, "open": 0.0179, "high": 0.0179, "low": 0.01786, "close": 0.01786, "volume": 20381.9, "quote_volume": 364.36497, "trades": 13, "taker_buy_quote": 181.153948}, {"ts": 1775149560000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 2000.0, "quote_volume": 35.72, "trades": 1, "taker_buy_quote": 35.72}, {"ts": 1775149620000, "open": 0.01786, "high": 0.01786, "low": 0.01783, "close": 0.01786, "volume": 26418.0, "quote_volume": 471.406106, "trades": 14, "taker_buy_quote": 13.28784}, {"ts": 1775149680000, "open": 0.01786, "high": 0.01786, "low": 0.0178, "close": 0.01782, "volume": 67180.4, "quote_volume": 1197.647018, "trades": 28, "taker_buy_quote": 95.182392}, {"ts": 1775149740000, "open": 0.01782, "high": 0.01791, "low": 0.01781, "close": 0.01791, "volume": 81913.9, "quote_volume": 1461.297617, "trades": 42, "taker_buy_quote": 1146.466337}, {"ts": 1775149800000, "open": 0.01789, "high": 0.01789, "low": 0.01785, "close": 0.01785, "volume": 24250.0, "quote_volume": 433.297642, "trades": 13, "taker_buy_quote": 163.431856}, {"ts": 1775149860000, "open": 0.01785, "high": 0.01785, "low": 0.01784, "close": 0.01785, "volume": 12484.7, "quote_volume": 222.828812, "trades": 6, "taker_buy_quote": 90.82437}, {"ts": 1775149920000, "open": 0.01784, "high": 0.01789, "low": 0.01783, "close": 0.01788, "volume": 129706.7, "quote_volume": 2314.649523, "trades": 22, "taker_buy_quote": 2050.505752}, {"ts": 1775149980000, "open": 0.01788, "high": 0.01789, "low": 0.01788, "close": 0.01789, "volume": 2869.6, "quote_volume": 51.328448, "trades": 2, "taker_buy_quote": 51.328448}, {"ts": 1775150040000, "open": 0.0179, "high": 0.01792, "low": 0.0179, "close": 0.01792, "volume": 2307.3, "quote_volume": 41.323644, "trades": 4, "taker_buy_quote": 41.323644}, {"ts": 1775150100000, "open": 0.01792, "high": 0.01792, "low": 0.01789, "close": 0.01791, "volume": 17206.8, "quote_volume": 308.025543, "trades": 10, "taker_buy_quote": 5.50144}, {"ts": 1775150160000, "open": 0.01792, "high": 0.01794, "low": 0.01792, "close": 0.01793, "volume": 40392.4, "quote_volume": 724.162494, "trades": 13, "taker_buy_quote": 616.602494}, {"ts": 1775150220000, "open": 0.01793, "high": 0.01794, "low": 0.01793, "close": 0.01794, "volume": 27184.9, "quote_volume": 487.566422, "trades": 15, "taker_buy_quote": 487.566422}, {"ts": 1775150280000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 22570.1, "quote_volume": 404.907594, "trades": 8, "taker_buy_quote": 211.191474}, {"ts": 1775150340000, "open": 0.01793, "high": 0.01793, "low": 0.01786, "close": 0.01786, "volume": 33173.8, "quote_volume": 593.3096, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775150400000, "open": 0.01786, "high": 0.01788, "low": 0.01786, "close": 0.01788, "volume": 11074.1, "quote_volume": 197.846825, "trades": 8, "taker_buy_quote": 197.846825}, {"ts": 1775150460000, "open": 0.01788, "high": 0.0179, "low": 0.01788, "close": 0.0179, "volume": 20844.7, "quote_volume": 372.817781, "trades": 10, "taker_buy_quote": 372.817781}, {"ts": 1775150520000, "open": 0.0179, "high": 0.01794, "low": 0.0179, "close": 0.01791, "volume": 77481.3, "quote_volume": 1387.603545, "trades": 51, "taker_buy_quote": 1351.783545}, {"ts": 1775150580000, "open": 0.0179, "high": 0.0179, "low": 0.01784, "close": 0.01786, "volume": 66935.3, "quote_volume": 1196.473985, "trades": 20, "taker_buy_quote": 234.9974}, {"ts": 1775150640000, "open": 0.01786, "high": 0.01788, "low": 0.01786, "close": 0.01787, "volume": 31979.8, "quote_volume": 571.4598, "trades": 10, "taker_buy_quote": 499.9998}, {"ts": 1775150700000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 4745.1, "quote_volume": 84.842388, "trades": 2, "taker_buy_quote": 84.842388}, {"ts": 1775150760000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 10804.9, "quote_volume": 193.083563, "trades": 3, "taker_buy_quote": 193.083563}, {"ts": 1775150820000, "open": 0.01788, "high": 0.01789, "low": 0.01788, "close": 0.01789, "volume": 29386.7, "quote_volume": 525.603535, "trades": 12, "taker_buy_quote": 525.603535}, {"ts": 1775150880000, "open": 0.0179, "high": 0.01791, "low": 0.01785, "close": 0.01788, "volume": 42050.8, "quote_volume": 751.927124, "trades": 22, "taker_buy_quote": 456.521284}, {"ts": 1775150940000, "open": 0.01788, "high": 0.01789, "low": 0.01788, "close": 0.01789, "volume": 10674.8, "quote_volume": 190.891013, "trades": 7, "taker_buy_quote": 190.891013}, {"ts": 1775151000000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 4798.0, "quote_volume": 85.78824, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775151060000, "open": 0.01787, "high": 0.01787, "low": 0.01786, "close": 0.01786, "volume": 6308.0, "quote_volume": 112.68088, "trades": 5, "taker_buy_quote": 35.74}, {"ts": 1775151120000, "open": 0.01785, "high": 0.01785, "low": 0.01781, "close": 0.01781, "volume": 16907.7, "quote_volume": 301.448483, "trades": 13, "taker_buy_quote": 72.616713}, {"ts": 1775151180000, "open": 0.01781, "high": 0.01781, "low": 0.01778, "close": 0.01778, "volume": 15108.9, "quote_volume": 268.780078, "trades": 13, "taker_buy_quote": 71.22}, {"ts": 1775151240000, "open": 0.01778, "high": 0.01778, "low": 0.01776, "close": 0.01777, "volume": 24858.3, "quote_volume": 441.545704, "trades": 12, "taker_buy_quote": 302.417408}, {"ts": 1775151300000, "open": 0.01776, "high": 0.01776, "low": 0.01773, "close": 0.01773, "volume": 16890.8, "quote_volume": 299.816668, "trades": 11, "taker_buy_quote": 147.489675}, {"ts": 1775151360000, "open": 0.01772, "high": 0.01772, "low": 0.01771, "close": 0.01772, "volume": 22411.7, "quote_volume": 396.978474, "trades": 11, "taker_buy_quote": 278.275483}, {"ts": 1775151420000, "open": 0.01772, "high": 0.01776, "low": 0.01772, "close": 0.01774, "volume": 48486.7, "quote_volume": 859.789461, "trades": 17, "taker_buy_quote": 647.147755}, {"ts": 1775151480000, "open": 0.01773, "high": 0.01774, "low": 0.01771, "close": 0.01774, "volume": 53980.3, "quote_volume": 957.027946, "trades": 26, "taker_buy_quote": 835.236176}, {"ts": 1775151540000, "open": 0.01771, "high": 0.01771, "low": 0.0177, "close": 0.01771, "volume": 27811.3, "quote_volume": 492.496452, "trades": 13, "taker_buy_quote": 153.180874}, {"ts": 1775151600000, "open": 0.01772, "high": 0.01772, "low": 0.01771, "close": 0.01771, "volume": 3318.6, "quote_volume": 58.788316, "trades": 2, "taker_buy_quote": 28.19252}, {"ts": 1775151660000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 2686.4, "quote_volume": 47.576144, "trades": 2, "taker_buy_quote": 12.156144}, {"ts": 1775151720000, "open": 0.0177, "high": 0.01771, "low": 0.0177, "close": 0.0177, "volume": 22810.6, "quote_volume": 403.75072, "trades": 7, "taker_buy_quote": 332.95072}, {"ts": 1775151780000, "open": 0.01771, "high": 0.01773, "low": 0.01766, "close": 0.0177, "volume": 111041.9, "quote_volume": 1962.635666, "trades": 28, "taker_buy_quote": 160.710989}, {"ts": 1775151840000, "open": 0.01771, "high": 0.01771, "low": 0.0177, "close": 0.0177, "volume": 8245.7, "quote_volume": 145.990176, "trades": 8, "taker_buy_quote": 88.121796}, {"ts": 1775151900000, "open": 0.01772, "high": 0.01774, "low": 0.01772, "close": 0.01773, "volume": 11261.3, "quote_volume": 199.644803, "trades": 13, "taker_buy_quote": 164.184803}, {"ts": 1775151960000, "open": 0.01771, "high": 0.01771, "low": 0.0177, "close": 0.01771, "volume": 13442.8, "quote_volume": 238.04243, "trades": 8, "taker_buy_quote": 46.8365}, {"ts": 1775152020000, "open": 0.0177, "high": 0.0177, "low": 0.01768, "close": 0.0177, "volume": 19307.3, "quote_volume": 341.597016, "trades": 13, "taker_buy_quote": 205.154038}, {"ts": 1775152080000, "open": 0.01771, "high": 0.01772, "low": 0.01763, "close": 0.01768, "volume": 124383.3, "quote_volume": 2195.887927, "trades": 41, "taker_buy_quote": 130.388988}, {"ts": 1775152140000, "open": 0.01768, "high": 0.0177, "low": 0.01768, "close": 0.01769, "volume": 24686.0, "quote_volume": 436.613715, "trades": 15, "taker_buy_quote": 332.514817}, {"ts": 1775152200000, "open": 0.01768, "high": 0.01769, "low": 0.01767, "close": 0.01768, "volume": 12086.7, "quote_volume": 213.672293, "trades": 10, "taker_buy_quote": 51.130713}, {"ts": 1775152260000, "open": 0.01767, "high": 0.01769, "low": 0.01766, "close": 0.01767, "volume": 12170.7, "quote_volume": 215.142232, "trades": 10, "taker_buy_quote": 121.763857}, {"ts": 1775152320000, "open": 0.01765, "high": 0.01768, "low": 0.01765, "close": 0.01768, "volume": 12678.9, "quote_volume": 223.954202, "trades": 8, "taker_buy_quote": 163.945967}, {"ts": 1775152380000, "open": 0.01769, "high": 0.01771, "low": 0.01769, "close": 0.0177, "volume": 8416.6, "quote_volume": 148.974062, "trades": 7, "taker_buy_quote": 78.194062}, {"ts": 1775152440000, "open": 0.01769, "high": 0.0177, "low": 0.01768, "close": 0.0177, "volume": 19128.5, "quote_volume": 338.25188, "trades": 8, "taker_buy_quote": 207.412256}, {"ts": 1775152500000, "open": 0.0177, "high": 0.01771, "low": 0.0177, "close": 0.01771, "volume": 3358.1, "quote_volume": 59.468843, "trades": 4, "taker_buy_quote": 59.468843}, {"ts": 1775152560000, "open": 0.01771, "high": 0.01772, "low": 0.0177, "close": 0.01771, "volume": 7641.8, "quote_volume": 135.334232, "trades": 7, "taker_buy_quote": 86.936863}, {"ts": 1775152620000, "open": 0.01772, "high": 0.01772, "low": 0.01768, "close": 0.01768, "volume": 6324.6, "quote_volume": 111.966448, "trades": 9, "taker_buy_quote": 84.665418}, {"ts": 1775152680000, "open": 0.01768, "high": 0.01771, "low": 0.01768, "close": 0.01771, "volume": 8708.6, "quote_volume": 154.101141, "trades": 8, "taker_buy_quote": 148.600893}, {"ts": 1775152740000, "open": 0.01771, "high": 0.01775, "low": 0.01771, "close": 0.01775, "volume": 7310.2, "quote_volume": 129.654057, "trades": 11, "taker_buy_quote": 115.966497}, {"ts": 1775152800000, "open": 0.01775, "high": 0.01776, "low": 0.01774, "close": 0.01775, "volume": 11215.5, "quote_volume": 199.060165, "trades": 12, "taker_buy_quote": 87.207355}, {"ts": 1775152860000, "open": 0.01776, "high": 0.01784, "low": 0.01776, "close": 0.0178, "volume": 198882.7, "quote_volume": 3542.004566, "trades": 59, "taker_buy_quote": 3315.947968}, {"ts": 1775152920000, "open": 0.01779, "high": 0.01783, "low": 0.01779, "close": 0.01783, "volume": 17193.4, "quote_volume": 306.165399, "trades": 13, "taker_buy_quote": 217.664433}, {"ts": 1775152980000, "open": 0.01782, "high": 0.01782, "low": 0.01779, "close": 0.01779, "volume": 19276.2, "quote_volume": 343.281996, "trades": 17, "taker_buy_quote": 48.726166}, {"ts": 1775153040000, "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": 1775153100000, "open": 0.0178, "high": 0.0178, "low": 0.01779, "close": 0.01779, "volume": 8522.9, "quote_volume": 151.68854, "trades": 7, "taker_buy_quote": 54.96996}, {"ts": 1775153160000, "open": 0.01778, "high": 0.0178, "low": 0.01778, "close": 0.01778, "volume": 3260.9, "quote_volume": 57.984982, "trades": 7, "taker_buy_quote": 5.5002}, {"ts": 1775153220000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 1462.0, "quote_volume": 25.99436, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775153280000, "open": 0.01779, "high": 0.01779, "low": 0.01773, "close": 0.01773, "volume": 15638.5, "quote_volume": 277.74821, "trades": 13, "taker_buy_quote": 5.824446}, {"ts": 1775153340000, "open": 0.01773, "high": 0.01775, "low": 0.01773, "close": 0.01775, "volume": 3815.0, "quote_volume": 67.67995, "trades": 4, "taker_buy_quote": 35.5}, {"ts": 1775153400000, "open": 0.01776, "high": 0.01776, "low": 0.01773, "close": 0.01773, "volume": 16194.5, "quote_volume": 287.324405, "trades": 11, "taker_buy_quote": 5.500272}, {"ts": 1775153460000, "open": 0.01773, "high": 0.01776, "low": 0.01773, "close": 0.01776, "volume": 15434.4, "quote_volume": 273.821214, "trades": 6, "taker_buy_quote": 227.896968}, {"ts": 1775153520000, "open": 0.01774, "high": 0.01774, "low": 0.01769, "close": 0.01771, "volume": 50412.6, "quote_volume": 892.622372, "trades": 17, "taker_buy_quote": 85.83074}, {"ts": 1775153580000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 1328.2, "quote_volume": 23.522422, "trades": 1, "taker_buy_quote": 23.522422}, {"ts": 1775153640000, "open": 0.01769, "high": 0.01769, "low": 0.01768, "close": 0.01769, "volume": 8554.6, "quote_volume": 151.320422, "trades": 5, "taker_buy_quote": 37.329438}, {"ts": 1775153700000, "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": 1775153760000, "open": 0.01768, "high": 0.01768, "low": 0.01766, "close": 0.01768, "volume": 5727.2, "quote_volume": 101.227553, "trades": 5, "taker_buy_quote": 49.385544}, {"ts": 1775153820000, "open": 0.01767, "high": 0.01768, "low": 0.01767, "close": 0.01767, "volume": 49962.7, "quote_volume": 883.131416, "trades": 13, "taker_buy_quote": 685.232717}, {"ts": 1775153880000, "open": 0.01769, "high": 0.01771, "low": 0.01769, "close": 0.01771, "volume": 8487.2, "quote_volume": 150.212558, "trades": 5, "taker_buy_quote": 150.212558}, {"ts": 1775153940000, "open": 0.01772, "high": 0.01774, "low": 0.01772, "close": 0.01774, "volume": 4620.4, "quote_volume": 81.939689, "trades": 5, "taker_buy_quote": 81.939689}, {"ts": 1775154000000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 309.9, "quote_volume": 5.500725, "trades": 1, "taker_buy_quote": 5.500725}, {"ts": 1775154060000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 288.4, "quote_volume": 5.1191, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775154120000, "open": 0.01776, "high": 0.0178, "low": 0.01776, "close": 0.01779, "volume": 11707.2, "quote_volume": 208.215613, "trades": 9, "taker_buy_quote": 117.696535}, {"ts": 1775154180000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 4309.0, "quote_volume": 76.7002, "trades": 3, "taker_buy_quote": 5.5002}, {"ts": 1775154240000, "open": 0.01779, "high": 0.01779, "low": 0.01777, "close": 0.01777, "volume": 4728.2, "quote_volume": 84.0843, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775154300000, "open": 0.01776, "high": 0.01776, "low": 0.01774, "close": 0.01774, "volume": 4437.1, "quote_volume": 78.778521, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775154360000, "open": 0.01774, "high": 0.01774, "low": 0.01773, "close": 0.01773, "volume": 13664.3, "quote_volume": 242.392052, "trades": 7, "taker_buy_quote": 195.815894}, {"ts": 1775154420000, "open": 0.01774, "high": 0.01776, "low": 0.01774, "close": 0.01776, "volume": 749.9, "quote_volume": 13.312519, "trades": 3, "taker_buy_quote": 13.312519}, {"ts": 1775154480000, "open": 0.01776, "high": 0.01776, "low": 0.01775, "close": 0.01776, "volume": 5363.0, "quote_volume": 95.23325, "trades": 3, "taker_buy_quote": 59.71325}, {"ts": 1775154540000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 2000.0, "quote_volume": 35.54, "trades": 2, "taker_buy_quote": 35.54}, {"ts": 1775154600000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 1281.4, "quote_volume": 22.783292, "trades": 2, "taker_buy_quote": 22.783292}, {"ts": 1775154660000, "open": 0.01777, "high": 0.0178, "low": 0.01776, "close": 0.0178, "volume": 5680.7, "quote_volume": 101.003397, "trades": 4, "taker_buy_quote": 39.655308}, {"ts": 1775154720000, "open": 0.01779, "high": 0.01781, "low": 0.01779, "close": 0.01779, "volume": 23184.3, "quote_volume": 412.573013, "trades": 11, "taker_buy_quote": 123.84444}, {"ts": 1775154780000, "open": 0.01779, "high": 0.01779, "low": 0.01778, "close": 0.01779, "volume": 15089.6, "quote_volume": 268.388024, "trades": 9, "taker_buy_quote": 232.808024}, {"ts": 1775154840000, "open": 0.01779, "high": 0.01779, "low": 0.01777, "close": 0.01777, "volume": 21383.4, "quote_volume": 380.19556, "trades": 11, "taker_buy_quote": 173.50407}, {"ts": 1775154900000, "open": 0.01776, "high": 0.01776, "low": 0.01773, "close": 0.01774, "volume": 22624.8, "quote_volume": 401.566873, "trades": 18, "taker_buy_quote": 123.579396}, {"ts": 1775154960000, "open": 0.01775, "high": 0.01776, "low": 0.01774, "close": 0.01774, "volume": 41037.9, "quote_volume": 728.435515, "trades": 28, "taker_buy_quote": 338.291275}, {"ts": 1775155020000, "open": 0.01775, "high": 0.01775, "low": 0.01772, "close": 0.01775, "volume": 28906.8, "quote_volume": 512.741806, "trades": 13, "taker_buy_quote": 211.953996}, {"ts": 1775155080000, "open": 0.01774, "high": 0.01777, "low": 0.01769, "close": 0.01771, "volume": 424140.3, "quote_volume": 7511.574606, "trades": 77, "taker_buy_quote": 747.213538}, {"ts": 1775155140000, "open": 0.01771, "high": 0.01771, "low": 0.01769, "close": 0.0177, "volume": 61460.1, "quote_volume": 1087.88491, "trades": 39, "taker_buy_quote": 539.25457}, {"ts": 1775155200000, "open": 0.01769, "high": 0.01772, "low": 0.01769, "close": 0.01771, "volume": 19173.0, "quote_volume": 339.551425, "trades": 11, "taker_buy_quote": 247.909877}, {"ts": 1775155260000, "open": 0.01772, "high": 0.01774, "low": 0.0177, "close": 0.0177, "volume": 27796.0, "quote_volume": 492.451292, "trades": 23, "taker_buy_quote": 152.214304}, {"ts": 1775155320000, "open": 0.01771, "high": 0.01771, "low": 0.01765, "close": 0.01766, "volume": 202407.3, "quote_volume": 3577.31271, "trades": 107, "taker_buy_quote": 722.763698}, {"ts": 1775155380000, "open": 0.01767, "high": 0.01768, "low": 0.01766, "close": 0.01768, "volume": 30913.0, "quote_volume": 546.220758, "trades": 25, "taker_buy_quote": 401.726638}, {"ts": 1775155440000, "open": 0.01767, "high": 0.01768, "low": 0.01765, "close": 0.01766, "volume": 51036.1, "quote_volume": 901.59836, "trades": 44, "taker_buy_quote": 434.131826}, {"ts": 1775155500000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 8491.7, "quote_volume": 150.048339, "trades": 7, "taker_buy_quote": 150.048339}, {"ts": 1775155560000, "open": 0.01766, "high": 0.01811, "low": 0.01765, "close": 0.0179, "volume": 1429156.0, "quote_volume": 25457.740226, "trades": 350, "taker_buy_quote": 21020.575272}, {"ts": 1775155620000, "open": 0.01791, "high": 0.0182, "low": 0.01787, "close": 0.01791, "volume": 930225.6, "quote_volume": 16704.534256, "trades": 420, "taker_buy_quote": 11204.753216}, {"ts": 1775155680000, "open": 0.01791, "high": 0.01793, "low": 0.01789, "close": 0.0179, "volume": 38085.9, "quote_volume": 682.129184, "trades": 25, "taker_buy_quote": 514.205522}, {"ts": 1775155740000, "open": 0.0179, "high": 0.0179, "low": 0.01782, "close": 0.01785, "volume": 188466.1, "quote_volume": 3364.796769, "trades": 74, "taker_buy_quote": 2076.733686}, {"ts": 1775155800000, "open": 0.01786, "high": 0.0179, "low": 0.01785, "close": 0.01788, "volume": 37782.6, "quote_volume": 675.36052, "trades": 30, "taker_buy_quote": 359.566782}, {"ts": 1775155860000, "open": 0.01789, "high": 0.01792, "low": 0.01789, "close": 0.01791, "volume": 48003.0, "quote_volume": 859.346487, "trades": 41, "taker_buy_quote": 522.492907}, {"ts": 1775155920000, "open": 0.01791, "high": 0.01792, "low": 0.0179, "close": 0.01792, "volume": 29713.9, "quote_volume": 532.20934, "trades": 21, "taker_buy_quote": 383.736555}, {"ts": 1775155980000, "open": 0.01792, "high": 0.01792, "low": 0.0179, "close": 0.0179, "volume": 39238.0, "quote_volume": 702.492744, "trades": 27, "taker_buy_quote": 506.465502}, {"ts": 1775156040000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 2798.3, "quote_volume": 50.08957, "trades": 2, "taker_buy_quote": 50.08957}, {"ts": 1775156100000, "open": 0.0179, "high": 0.0179, "low": 0.01788, "close": 0.01789, "volume": 23138.2, "quote_volume": 413.929093, "trades": 15, "taker_buy_quote": 272.859528}, {"ts": 1775156160000, "open": 0.01789, "high": 0.0179, "low": 0.01788, "close": 0.01788, "volume": 62136.8, "quote_volume": 1111.186858, "trades": 34, "taker_buy_quote": 497.477686}, {"ts": 1775156220000, "open": 0.01787, "high": 0.01791, "low": 0.01787, "close": 0.01791, "volume": 8260.0, "quote_volume": 147.709903, "trades": 7, "taker_buy_quote": 97.709643}, {"ts": 1775156280000, "open": 0.01789, "high": 0.01791, "low": 0.01788, "close": 0.0179, "volume": 20647.8, "quote_volume": 369.544669, "trades": 16, "taker_buy_quote": 230.029747}, {"ts": 1775156340000, "open": 0.0179, "high": 0.01791, "low": 0.01789, "close": 0.0179, "volume": 15705.9, "quote_volume": 281.10473, "trades": 9, "taker_buy_quote": 199.61171}, {"ts": 1775156400000, "open": 0.01789, "high": 0.01789, "low": 0.01784, "close": 0.01784, "volume": 24679.5, "quote_volume": 441.024254, "trades": 21, "taker_buy_quote": 40.45259}, {"ts": 1775156460000, "open": 0.01785, "high": 0.0179, "low": 0.01785, "close": 0.01788, "volume": 77207.5, "quote_volume": 1379.793398, "trades": 51, "taker_buy_quote": 928.971905}, {"ts": 1775156520000, "open": 0.01787, "high": 0.01787, "low": 0.01784, "close": 0.01785, "volume": 33219.0, "quote_volume": 592.959423, "trades": 22, "taker_buy_quote": 235.978682}, {"ts": 1775156580000, "open": 0.01785, "high": 0.01786, "low": 0.01781, "close": 0.01781, "volume": 24859.2, "quote_volume": 443.468489, "trades": 12, "taker_buy_quote": 133.337717}, {"ts": 1775156640000, "open": 0.01781, "high": 0.01781, "low": 0.0178, "close": 0.01781, "volume": 25839.2, "quote_volume": 460.187642, "trades": 14, "taker_buy_quote": 281.912709}, {"ts": 1775156700000, "open": 0.01781, "high": 0.01783, "low": 0.01781, "close": 0.01781, "volume": 17556.4, "quote_volume": 312.796355, "trades": 17, "taker_buy_quote": 137.609466}, {"ts": 1775156760000, "open": 0.01783, "high": 0.01785, "low": 0.01783, "close": 0.01784, "volume": 41194.9, "quote_volume": 734.744542, "trades": 26, "taker_buy_quote": 439.56733}, {"ts": 1775156820000, "open": 0.01784, "high": 0.01787, "low": 0.01783, "close": 0.01787, "volume": 200080.0, "quote_volume": 3574.017197, "trades": 58, "taker_buy_quote": 1461.223982}, {"ts": 1775156880000, "open": 0.01787, "high": 0.01792, "low": 0.01787, "close": 0.01787, "volume": 411362.3, "quote_volume": 7363.944257, "trades": 88, "taker_buy_quote": 2134.994494}, {"ts": 1775156940000, "open": 0.01785, "high": 0.01785, "low": 0.01784, "close": 0.01785, "volume": 11597.2, "quote_volume": 207.001426, "trades": 7, "taker_buy_quote": 49.9443}, {"ts": 1775157000000, "open": 0.01785, "high": 0.01785, "low": 0.01784, "close": 0.01784, "volume": 4457.3, "quote_volume": 79.560598, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775157060000, "open": 0.01785, "high": 0.01785, "low": 0.01784, "close": 0.01785, "volume": 8856.9, "quote_volume": 158.07514, "trades": 5, "taker_buy_quote": 39.99114}, {"ts": 1775157120000, "open": 0.01784, "high": 0.01786, "low": 0.01784, "close": 0.01786, "volume": 12059.7, "quote_volume": 215.265758, "trades": 8, "taker_buy_quote": 55.711998}, {"ts": 1775157180000, "open": 0.01785, "high": 0.01788, "low": 0.01785, "close": 0.01785, "volume": 15363.0, "quote_volume": 274.34298, "trades": 8, "taker_buy_quote": 55.752468}, {"ts": 1775157240000, "open": 0.01785, "high": 0.01786, "low": 0.01785, "close": 0.01786, "volume": 13641.2, "quote_volume": 243.554964, "trades": 7, "taker_buy_quote": 123.211684}, {"ts": 1775157300000, "open": 0.01786, "high": 0.01786, "low": 0.01784, "close": 0.01784, "volume": 9306.0, "quote_volume": 166.156388, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775157360000, "open": 0.01785, "high": 0.01785, "low": 0.01784, "close": 0.01784, "volume": 9290.6, "quote_volume": 165.767972, "trades": 7, "taker_buy_quote": 42.24738}, {"ts": 1775157420000, "open": 0.01785, "high": 0.01786, "low": 0.01784, "close": 0.01785, "volume": 54501.7, "quote_volume": 972.48437, "trades": 21, "taker_buy_quote": 707.137482}, {"ts": 1775157480000, "open": 0.01784, "high": 0.01785, "low": 0.01784, "close": 0.01784, "volume": 11685.4, "quote_volume": 208.526396, "trades": 5, "taker_buy_quote": 105.0651}, {"ts": 1775157540000, "open": 0.01784, "high": 0.01785, "low": 0.01783, "close": 0.01785, "volume": 15450.3, "quote_volume": 275.718067, "trades": 15, "taker_buy_quote": 111.017615}, {"ts": 1775157600000, "open": 0.01785, "high": 0.01786, "low": 0.01785, "close": 0.01785, "volume": 26755.9, "quote_volume": 477.756885, "trades": 15, "taker_buy_quote": 263.422005}, {"ts": 1775157660000, "open": 0.01785, "high": 0.01786, "low": 0.01784, "close": 0.01785, "volume": 38567.8, "quote_volume": 688.307786, "trades": 18, "taker_buy_quote": 470.122636}, {"ts": 1775157720000, "open": 0.01783, "high": 0.01787, "low": 0.01783, "close": 0.01786, "volume": 51720.1, "quote_volume": 923.376874, "trades": 25, "taker_buy_quote": 693.403982}, {"ts": 1775157780000, "open": 0.01784, "high": 0.01787, "low": 0.01782, "close": 0.01786, "volume": 32428.5, "quote_volume": 578.599921, "trades": 24, "taker_buy_quote": 226.43567}, {"ts": 1775157840000, "open": 0.01785, "high": 0.01785, "low": 0.01784, "close": 0.01785, "volume": 32686.5, "quote_volume": 583.401205, "trades": 15, "taker_buy_quote": 349.811315}, {"ts": 1775157900000, "open": 0.01784, "high": 0.01786, "low": 0.01784, "close": 0.01786, "volume": 44205.8, "quote_volume": 789.428798, "trades": 13, "taker_buy_quote": 743.04652}, {"ts": 1775157960000, "open": 0.01786, "high": 0.0179, "low": 0.01786, "close": 0.01789, "volume": 12204.4, "quote_volume": 218.209869, "trades": 8, "taker_buy_quote": 218.209869}, {"ts": 1775158020000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 10476.3, "quote_volume": 187.52577, "trades": 8, "taker_buy_quote": 115.29927}, {"ts": 1775158080000, "open": 0.0179, "high": 0.0179, "low": 0.01786, "close": 0.01789, "volume": 45559.4, "quote_volume": 814.869282, "trades": 20, "taker_buy_quote": 291.293201}, {"ts": 1775158140000, "open": 0.01789, "high": 0.01793, "low": 0.01789, "close": 0.01792, "volume": 84497.4, "quote_volume": 1513.742457, "trades": 38, "taker_buy_quote": 1488.851577}, {"ts": 1775158200000, "open": 0.01793, "high": 0.01793, "low": 0.01792, "close": 0.01792, "volume": 3345.6, "quote_volume": 59.975458, "trades": 4, "taker_buy_quote": 59.975458}, {"ts": 1775158260000, "open": 0.01792, "high": 0.01796, "low": 0.01792, "close": 0.01795, "volume": 17887.5, "quote_volume": 320.997967, "trades": 12, "taker_buy_quote": 218.775107}, {"ts": 1775158320000, "open": 0.01795, "high": 0.01795, "low": 0.01793, "close": 0.01793, "volume": 18657.1, "quote_volume": 334.749319, "trades": 15, "taker_buy_quote": 258.558285}, {"ts": 1775158380000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 2722.0, "quote_volume": 48.75102, "trades": 2, "taker_buy_quote": 19.98756}, {"ts": 1775158440000, "open": 0.0179, "high": 0.01792, "low": 0.0179, "close": 0.0179, "volume": 14090.5, "quote_volume": 252.376819, "trades": 9, "taker_buy_quote": 190.309455}, {"ts": 1775158500000, "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": 1775158560000, "open": 0.01791, "high": 0.01794, "low": 0.01791, "close": 0.01794, "volume": 27924.9, "quote_volume": 500.621696, "trades": 20, "taker_buy_quote": 281.910982}, {"ts": 1775158620000, "open": 0.01794, "high": 0.01796, "low": 0.01794, "close": 0.01794, "volume": 11545.4, "quote_volume": 207.245438, "trades": 9, "taker_buy_quote": 131.385278}, {"ts": 1775158680000, "open": 0.01796, "high": 0.01801, "low": 0.01796, "close": 0.018, "volume": 61923.2, "quote_volume": 1113.983502, "trades": 32, "taker_buy_quote": 721.117624}, {"ts": 1775158740000, "open": 0.01799, "high": 0.01802, "low": 0.01799, "close": 0.01802, "volume": 12504.9, "quote_volume": 225.095931, "trades": 15, "taker_buy_quote": 100.028532}, {"ts": 1775158800000, "open": 0.01801, "high": 0.0181, "low": 0.018, "close": 0.01809, "volume": 27846.9, "quote_volume": 502.706432, "trades": 21, "taker_buy_quote": 301.036784}, {"ts": 1775158860000, "open": 0.01808, "high": 0.01811, "low": 0.01805, "close": 0.01808, "volume": 41694.9, "quote_volume": 753.626569, "trades": 34, "taker_buy_quote": 198.791013}, {"ts": 1775158920000, "open": 0.01806, "high": 0.01812, "low": 0.01806, "close": 0.01809, "volume": 108681.6, "quote_volume": 1966.771836, "trades": 40, "taker_buy_quote": 1775.697564}, {"ts": 1775158980000, "open": 0.01808, "high": 0.01811, "low": 0.01807, "close": 0.0181, "volume": 37547.8, "quote_volume": 679.55493, "trades": 24, "taker_buy_quote": 557.325414}, {"ts": 1775159040000, "open": 0.01809, "high": 0.01811, "low": 0.01809, "close": 0.01809, "volume": 13098.6, "quote_volume": 237.094532, "trades": 8, "taker_buy_quote": 114.054075}, {"ts": 1775159100000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 762.9, "quote_volume": 13.800861, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775159160000, "open": 0.01809, "high": 0.01815, "low": 0.01809, "close": 0.01811, "volume": 57024.1, "quote_volume": 1033.34453, "trades": 38, "taker_buy_quote": 280.785693}, {"ts": 1775159220000, "open": 0.01812, "high": 0.01816, "low": 0.01812, "close": 0.01814, "volume": 44011.4, "quote_volume": 798.044864, "trades": 40, "taker_buy_quote": 343.59829}, {"ts": 1775159280000, "open": 0.01812, "high": 0.01813, "low": 0.0181, "close": 0.01811, "volume": 19271.3, "quote_volume": 349.058506, "trades": 12, "taker_buy_quote": 267.10537}, {"ts": 1775159340000, "open": 0.01811, "high": 0.01816, "low": 0.0181, "close": 0.01815, "volume": 37343.1, "quote_volume": 677.16497, "trades": 24, "taker_buy_quote": 408.086295}, {"ts": 1775159400000, "open": 0.01815, "high": 0.01825, "low": 0.01814, "close": 0.01821, "volume": 89845.5, "quote_volume": 1636.091508, "trades": 56, "taker_buy_quote": 1344.310448}, {"ts": 1775159460000, "open": 0.01822, "high": 0.01825, "low": 0.0182, "close": 0.01821, "volume": 20844.1, "quote_volume": 379.766578, "trades": 20, "taker_buy_quote": 128.078306}, {"ts": 1775159520000, "open": 0.01823, "high": 0.01826, "low": 0.0182, "close": 0.01824, "volume": 211698.2, "quote_volume": 3861.084246, "trades": 94, "taker_buy_quote": 1928.0637}, {"ts": 1775159580000, "open": 0.01821, "high": 0.01825, "low": 0.0182, "close": 0.0182, "volume": 87105.7, "quote_volume": 1587.900268, "trades": 38, "taker_buy_quote": 400.246537}, {"ts": 1775159640000, "open": 0.01824, "high": 0.01827, "low": 0.01822, "close": 0.01827, "volume": 133579.2, "quote_volume": 2438.279492, "trades": 42, "taker_buy_quote": 1228.357639}, {"ts": 1775159700000, "open": 0.01826, "high": 0.0183, "low": 0.01825, "close": 0.01825, "volume": 130333.3, "quote_volume": 2382.874534, "trades": 62, "taker_buy_quote": 976.971506}, {"ts": 1775159760000, "open": 0.01825, "high": 0.01826, "low": 0.01825, "close": 0.01826, "volume": 4905.1, "quote_volume": 89.545855, "trades": 4, "taker_buy_quote": 38.819575}, {"ts": 1775159820000, "open": 0.01827, "high": 0.01828, "low": 0.01827, "close": 0.01827, "volume": 31171.7, "quote_volume": 569.748395, "trades": 15, "taker_buy_quote": 236.057163}, {"ts": 1775159880000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 1983.4, "quote_volume": 36.216884, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775159940000, "open": 0.01824, "high": 0.01824, "low": 0.01821, "close": 0.01821, "volume": 4762.2, "quote_volume": 86.762418, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775160000000, "open": 0.0182, "high": 0.01826, "low": 0.0182, "close": 0.01822, "volume": 33077.2, "quote_volume": 603.15236, "trades": 18, "taker_buy_quote": 437.811294}, {"ts": 1775160060000, "open": 0.01821, "high": 0.01824, "low": 0.01821, "close": 0.01824, "volume": 68777.0, "quote_volume": 1253.922402, "trades": 30, "taker_buy_quote": 1085.53544}, {"ts": 1775160120000, "open": 0.01824, "high": 0.01833, "low": 0.01824, "close": 0.01828, "volume": 115327.6, "quote_volume": 2108.564256, "trades": 77, "taker_buy_quote": 1761.309599}, {"ts": 1775160180000, "open": 0.01829, "high": 0.01834, "low": 0.01826, "close": 0.01827, "volume": 115415.8, "quote_volume": 2112.817264, "trades": 81, "taker_buy_quote": 1269.484718}, {"ts": 1775160240000, "open": 0.01827, "high": 0.01835, "low": 0.01827, "close": 0.01834, "volume": 61467.9, "quote_volume": 1125.697076, "trades": 51, "taker_buy_quote": 756.006329}, {"ts": 1775160300000, "open": 0.01834, "high": 0.01838, "low": 0.01832, "close": 0.01835, "volume": 29894.0, "quote_volume": 548.738881, "trades": 27, "taker_buy_quote": 234.29483}, {"ts": 1775160360000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1089.0, "quote_volume": 19.98315, "trades": 1, "taker_buy_quote": 19.98315}, {"ts": 1775160420000, "open": 0.01835, "high": 0.0184, "low": 0.01835, "close": 0.01838, "volume": 17643.1, "quote_volume": 324.225886, "trades": 14, "taker_buy_quote": 148.316496}, {"ts": 1775160480000, "open": 0.01839, "high": 0.01842, "low": 0.01839, "close": 0.01842, "volume": 31145.6, "quote_volume": 573.454839, "trades": 27, "taker_buy_quote": 278.050407}, {"ts": 1775160540000, "open": 0.01844, "high": 0.01845, "low": 0.01842, "close": 0.01844, "volume": 35168.3, "quote_volume": 648.581371, "trades": 25, "taker_buy_quote": 466.331287}, {"ts": 1775160600000, "open": 0.01841, "high": 0.01841, "low": 0.01839, "close": 0.01839, "volume": 4838.7, "quote_volume": 89.038255, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775160660000, "open": 0.01839, "high": 0.01843, "low": 0.01836, "close": 0.01843, "volume": 53975.9, "quote_volume": 992.737658, "trades": 26, "taker_buy_quote": 690.732859}, {"ts": 1775160720000, "open": 0.01844, "high": 0.01849, "low": 0.01842, "close": 0.01848, "volume": 46550.9, "quote_volume": 859.318192, "trades": 31, "taker_buy_quote": 617.073917}, {"ts": 1775160780000, "open": 0.01848, "high": 0.01852, "low": 0.01845, "close": 0.01849, "volume": 70804.5, "quote_volume": 1309.131524, "trades": 43, "taker_buy_quote": 512.077255}, {"ts": 1775160840000, "open": 0.0185, "high": 0.0185, "low": 0.01847, "close": 0.01849, "volume": 31301.1, "quote_volume": 578.783272, "trades": 21, "taker_buy_quote": 291.629891}, {"ts": 1775160900000, "open": 0.01849, "high": 0.01857, "low": 0.01849, "close": 0.0185, "volume": 68213.9, "quote_volume": 1264.554911, "trades": 29, "taker_buy_quote": 1104.216325}, {"ts": 1775160960000, "open": 0.01853, "high": 0.01859, "low": 0.01853, "close": 0.01856, "volume": 46335.1, "quote_volume": 860.317992, "trades": 36, "taker_buy_quote": 348.656392}, {"ts": 1775161020000, "open": 0.01856, "high": 0.01865, "low": 0.01856, "close": 0.01861, "volume": 68532.7, "quote_volume": 1275.472201, "trades": 50, "taker_buy_quote": 682.366999}, {"ts": 1775161080000, "open": 0.01862, "high": 0.01865, "low": 0.0186, "close": 0.01865, "volume": 36517.8, "quote_volume": 680.22032, "trades": 39, "taker_buy_quote": 109.064335}, {"ts": 1775161140000, "open": 0.01867, "high": 0.01869, "low": 0.01861, "close": 0.01869, "volume": 15225.7, "quote_volume": 284.082607, "trades": 9, "taker_buy_quote": 136.02459}, {"ts": 1775161200000, "open": 0.01867, "high": 0.01867, "low": 0.01856, "close": 0.01856, "volume": 16713.3, "quote_volume": 311.624114, "trades": 18, "taker_buy_quote": 40.092197}, {"ts": 1775161260000, "open": 0.01855, "high": 0.01862, "low": 0.01855, "close": 0.01862, "volume": 10620.8, "quote_volume": 197.464216, "trades": 6, "taker_buy_quote": 129.55578}, {"ts": 1775161320000, "open": 0.01862, "high": 0.01865, "low": 0.0186, "close": 0.01865, "volume": 11385.9, "quote_volume": 212.090583, "trades": 11, "taker_buy_quote": 166.076273}, {"ts": 1775161380000, "open": 0.01865, "high": 0.01867, "low": 0.01864, "close": 0.01864, "volume": 8639.8, "quote_volume": 161.139946, "trades": 5, "taker_buy_quote": 57.59493}, {"ts": 1775161440000, "open": 0.0186, "high": 0.01863, "low": 0.0186, "close": 0.01861, "volume": 8527.2, "quote_volume": 158.784326, "trades": 7, "taker_buy_quote": 90.65871}, {"ts": 1775161500000, "open": 0.01862, "high": 0.01862, "low": 0.01858, "close": 0.01859, "volume": 17150.2, "quote_volume": 319.066148, "trades": 9, "taker_buy_quote": 129.362954}, {"ts": 1775161560000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 2798.0, "quote_volume": 52.01482, "trades": 1, "taker_buy_quote": 52.01482}, {"ts": 1775161620000, "open": 0.01861, "high": 0.01869, "low": 0.0185, "close": 0.01854, "volume": 140393.7, "quote_volume": 2613.485002, "trades": 86, "taker_buy_quote": 910.124481}, {"ts": 1775161680000, "open": 0.01858, "high": 0.01858, "low": 0.0185, "close": 0.01851, "volume": 79996.5, "quote_volume": 1482.693736, "trades": 43, "taker_buy_quote": 700.613257}, {"ts": 1775161740000, "open": 0.01853, "high": 0.01861, "low": 0.01853, "close": 0.01861, "volume": 16279.0, "quote_volume": 302.236694, "trades": 13, "taker_buy_quote": 250.262274}, {"ts": 1775161800000, "open": 0.0186, "high": 0.01868, "low": 0.0186, "close": 0.01867, "volume": 36029.4, "quote_volume": 672.153837, "trades": 15, "taker_buy_quote": 543.001803}, {"ts": 1775161860000, "open": 0.01868, "high": 0.01872, "low": 0.01868, "close": 0.01872, "volume": 19809.4, "quote_volume": 370.696336, "trades": 16, "taker_buy_quote": 225.413112}, {"ts": 1775161920000, "open": 0.01871, "high": 0.01872, "low": 0.01861, "close": 0.01872, "volume": 65678.0, "quote_volume": 1224.62216, "trades": 40, "taker_buy_quote": 352.557366}, {"ts": 1775161980000, "open": 0.01869, "high": 0.0187, "low": 0.01869, "close": 0.0187, "volume": 4291.5, "quote_volume": 80.236115, "trades": 2, "taker_buy_quote": 52.3226}, {"ts": 1775162040000, "open": 0.01867, "high": 0.01868, "low": 0.01865, "close": 0.01868, "volume": 7926.8, "quote_volume": 147.950848, "trades": 4, "taker_buy_quote": 52.26664}, {"ts": 1775162100000, "open": 0.01868, "high": 0.01868, "low": 0.01867, "close": 0.01867, "volume": 14798.0, "quote_volume": 276.348232, "trades": 5, "taker_buy_quote": 52.26664}, {"ts": 1775162160000, "open": 0.01866, "high": 0.01872, "low": 0.01866, "close": 0.01872, "volume": 86570.9, "quote_volume": 1618.76975, "trades": 7, "taker_buy_quote": 1552.29455}, {"ts": 1775162220000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 17149.9, "quote_volume": 320.70313, "trades": 1, "taker_buy_quote": 320.70313}, {"ts": 1775162280000, "open": 0.01876, "high": 0.01886, "low": 0.01876, "close": 0.01879, "volume": 109116.7, "quote_volume": 2052.980638, "trades": 40, "taker_buy_quote": 1746.343029}, {"ts": 1775162340000, "open": 0.0188, "high": 0.01881, "low": 0.01878, "close": 0.01879, "volume": 48962.2, "quote_volume": 920.379906, "trades": 35, "taker_buy_quote": 614.845752}, {"ts": 1775162400000, "open": 0.01879, "high": 0.01882, "low": 0.01879, "close": 0.01882, "volume": 19330.4, "quote_volume": 363.54961, "trades": 11, "taker_buy_quote": 186.018762}, {"ts": 1775162460000, "open": 0.01881, "high": 0.01882, "low": 0.01877, "close": 0.01877, "volume": 47949.4, "quote_volume": 901.023584, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775162520000, "open": 0.01876, "high": 0.01878, "low": 0.01875, "close": 0.01878, "volume": 6879.4, "quote_volume": 129.117005, "trades": 8, "taker_buy_quote": 59.147849}, {"ts": 1775162580000, "open": 0.0188, "high": 0.0188, "low": 0.01872, "close": 0.01874, "volume": 129731.1, "quote_volume": 2432.593221, "trades": 55, "taker_buy_quote": 184.22106}, {"ts": 1775162640000, "open": 0.01875, "high": 0.01877, "low": 0.01875, "close": 0.01877, "volume": 5121.0, "quote_volume": 96.07471, "trades": 4, "taker_buy_quote": 96.07471}, {"ts": 1775162700000, "open": 0.01874, "high": 0.01874, "low": 0.0187, "close": 0.0187, "volume": 10030.7, "quote_volume": 187.699436, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775162760000, "open": 0.01868, "high": 0.0187, "low": 0.01866, "close": 0.01868, "volume": 23317.0, "quote_volume": 435.586538, "trades": 15, "taker_buy_quote": 125.662297}, {"ts": 1775162820000, "open": 0.01866, "high": 0.01869, "low": 0.01866, "close": 0.01869, "volume": 9131.4, "quote_volume": 170.503696, "trades": 6, "taker_buy_quote": 104.5053}, {"ts": 1775162880000, "open": 0.01869, "high": 0.01876, "low": 0.01869, "close": 0.01871, "volume": 42037.0, "quote_volume": 786.840765, "trades": 26, "taker_buy_quote": 332.07941}, {"ts": 1775162940000, "open": 0.0187, "high": 0.01873, "low": 0.0187, "close": 0.01873, "volume": 38062.3, "quote_volume": 712.868977, "trades": 10, "taker_buy_quote": 712.868977}, {"ts": 1775163000000, "open": 0.01873, "high": 0.01877, "low": 0.01873, "close": 0.01877, "volume": 21066.3, "quote_volume": 395.090382, "trades": 21, "taker_buy_quote": 57.934632}, {"ts": 1775163060000, "open": 0.01876, "high": 0.01878, "low": 0.01875, "close": 0.01878, "volume": 24243.5, "quote_volume": 454.92842, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775163120000, "open": 0.01879, "high": 0.01882, "low": 0.01878, "close": 0.01879, "volume": 37660.1, "quote_volume": 707.974696, "trades": 26, "taker_buy_quote": 462.194216}, {"ts": 1775163180000, "open": 0.01879, "high": 0.0188, "low": 0.01877, "close": 0.0188, "volume": 33057.4, "quote_volume": 620.901281, "trades": 21, "taker_buy_quote": 102.332036}, {"ts": 1775163240000, "open": 0.01879, "high": 0.01879, "low": 0.01878, "close": 0.01878, "volume": 23316.5, "quote_volume": 437.925402, "trades": 14, "taker_buy_quote": 244.023569}, {"ts": 1775163300000, "open": 0.01877, "high": 0.01881, "low": 0.01876, "close": 0.01878, "volume": 65213.4, "quote_volume": 1225.399458, "trades": 35, "taker_buy_quote": 312.332246}, {"ts": 1775163360000, "open": 0.01878, "high": 0.01879, "low": 0.01876, "close": 0.01878, "volume": 27239.7, "quote_volume": 511.473865, "trades": 14, "taker_buy_quote": 309.0065}, {"ts": 1775163420000, "open": 0.01877, "high": 0.01877, "low": 0.01876, "close": 0.01877, "volume": 20795.1, "quote_volume": 390.19689, "trades": 11, "taker_buy_quote": 291.027472}, {"ts": 1775163480000, "open": 0.01877, "high": 0.01878, "low": 0.01877, "close": 0.01877, "volume": 3351.5, "quote_volume": 62.919369, "trades": 4, "taker_buy_quote": 21.998892}, {"ts": 1775163540000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 3622.9, "quote_volume": 68.001833, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775163600000, "open": 0.01877, "high": 0.01879, "low": 0.01876, "close": 0.01879, "volume": 20208.0, "quote_volume": 379.460442, "trades": 16, "taker_buy_quote": 57.969268}, {"ts": 1775163660000, "open": 0.0188, "high": 0.01884, "low": 0.0188, "close": 0.01884, "volume": 74399.7, "quote_volume": 1400.502498, "trades": 39, "taker_buy_quote": 846.795596}, {"ts": 1775163720000, "open": 0.01884, "high": 0.01886, "low": 0.01883, "close": 0.01884, "volume": 14675.7, "quote_volume": 276.551442, "trades": 13, "taker_buy_quote": 52.592996}, {"ts": 1775163780000, "open": 0.01885, "high": 0.01885, "low": 0.01884, "close": 0.01885, "volume": 9362.8, "quote_volume": 176.469408, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775163840000, "open": 0.01885, "high": 0.01893, "low": 0.01885, "close": 0.01891, "volume": 179534.6, "quote_volume": 3394.122977, "trades": 67, "taker_buy_quote": 1925.062527}, {"ts": 1775163900000, "open": 0.01892, "high": 0.01894, "low": 0.01891, "close": 0.01894, "volume": 14540.7, "quote_volume": 275.088079, "trades": 8, "taker_buy_quote": 260.51036}, {"ts": 1775163960000, "open": 0.01892, "high": 0.01897, "low": 0.01892, "close": 0.01897, "volume": 20400.9, "quote_volume": 386.719395, "trades": 10, "taker_buy_quote": 358.725363}, {"ts": 1775164020000, "open": 0.01896, "high": 0.01898, "low": 0.01896, "close": 0.01898, "volume": 26675.6, "quote_volume": 506.07204, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775164080000, "open": 0.01899, "high": 0.01908, "low": 0.01899, "close": 0.01905, "volume": 192658.7, "quote_volume": 3666.968046, "trades": 94, "taker_buy_quote": 2848.42312}, {"ts": 1775164140000, "open": 0.01907, "high": 0.01907, "low": 0.01904, "close": 0.01905, "volume": 53255.4, "quote_volume": 1014.316312, "trades": 19, "taker_buy_quote": 923.305108}, {"ts": 1775164200000, "open": 0.01905, "high": 0.01905, "low": 0.01898, "close": 0.019, "volume": 122826.3, "quote_volume": 2337.336986, "trades": 58, "taker_buy_quote": 1191.758246}, {"ts": 1775164260000, "open": 0.01898, "high": 0.01898, "low": 0.01895, "close": 0.01897, "volume": 17868.4, "quote_volume": 338.74982, "trades": 11, "taker_buy_quote": 37.803416}, {"ts": 1775164320000, "open": 0.01895, "high": 0.01898, "low": 0.01894, "close": 0.01896, "volume": 44047.6, "quote_volume": 835.18316, "trades": 19, "taker_buy_quote": 304.909779}, {"ts": 1775164380000, "open": 0.01895, "high": 0.01897, "low": 0.01893, "close": 0.01897, "volume": 132446.5, "quote_volume": 2509.869594, "trades": 28, "taker_buy_quote": 1394.14992}, {"ts": 1775164440000, "open": 0.01902, "high": 0.01907, "low": 0.01902, "close": 0.01904, "volume": 54242.8, "quote_volume": 1032.833773, "trades": 24, "taker_buy_quote": 829.650735}, {"ts": 1775164500000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 1097.5, "quote_volume": 20.87445, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775164560000, "open": 0.01905, "high": 0.01908, "low": 0.01905, "close": 0.01905, "volume": 67644.4, "quote_volume": 1289.789966, "trades": 18, "taker_buy_quote": 1195.614933}, {"ts": 1775164620000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 4136.7, "quote_volume": 78.762768, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775164680000, "open": 0.01908, "high": 0.01911, "low": 0.01906, "close": 0.01909, "volume": 91681.2, "quote_volume": 1750.35379, "trades": 43, "taker_buy_quote": 995.90439}, {"ts": 1775164740000, "open": 0.01912, "high": 0.01915, "low": 0.01911, "close": 0.01911, "volume": 29048.2, "quote_volume": 555.564034, "trades": 28, "taker_buy_quote": 177.569394}, {"ts": 1775164800000, "open": 0.01913, "high": 0.0193, "low": 0.01913, "close": 0.01925, "volume": 359748.7, "quote_volume": 6913.24346, "trades": 137, "taker_buy_quote": 5345.599158}, {"ts": 1775164860000, "open": 0.01927, "high": 0.01928, "low": 0.01921, "close": 0.01925, "volume": 53799.0, "quote_volume": 1035.702906, "trades": 31, "taker_buy_quote": 470.726725}, {"ts": 1775164920000, "open": 0.01923, "high": 0.01925, "low": 0.0191, "close": 0.01914, "volume": 66567.5, "quote_volume": 1274.290295, "trades": 41, "taker_buy_quote": 421.889868}, {"ts": 1775164980000, "open": 0.01917, "high": 0.01923, "low": 0.0191, "close": 0.01912, "volume": 128638.2, "quote_volume": 2461.713209, "trades": 58, "taker_buy_quote": 559.930513}, {"ts": 1775165040000, "open": 0.01913, "high": 0.01918, "low": 0.01913, "close": 0.01917, "volume": 9321.4, "quote_volume": 178.578723, "trades": 8, "taker_buy_quote": 89.365196}, {"ts": 1775165100000, "open": 0.01918, "high": 0.01918, "low": 0.01913, "close": 0.01913, "volume": 16842.4, "quote_volume": 322.400174, "trades": 13, "taker_buy_quote": 27.538248}, {"ts": 1775165160000, "open": 0.01915, "high": 0.0192, "low": 0.01915, "close": 0.0192, "volume": 6348.2, "quote_volume": 121.781306, "trades": 4, "taker_buy_quote": 101.748026}, {"ts": 1775165220000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 5283.0, "quote_volume": 101.32794, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775165280000, "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": 1775165340000, "open": 0.01921, "high": 0.01924, "low": 0.01914, "close": 0.01915, "volume": 44502.0, "quote_volume": 854.472139, "trades": 17, "taker_buy_quote": 676.921167}, {"ts": 1775165400000, "open": 0.01916, "high": 0.01921, "low": 0.01907, "close": 0.01921, "volume": 18356.6, "quote_volume": 351.406658, "trades": 15, "taker_buy_quote": 214.491086}, {"ts": 1775165460000, "open": 0.01915, "high": 0.01915, "low": 0.0191, "close": 0.01913, "volume": 30549.6, "quote_volume": 584.662507, "trades": 19, "taker_buy_quote": 108.774658}, {"ts": 1775165520000, "open": 0.0191, "high": 0.01917, "low": 0.0191, "close": 0.01917, "volume": 28225.0, "quote_volume": 539.558883, "trades": 15, "taker_buy_quote": 154.611458}, {"ts": 1775165580000, "open": 0.01917, "high": 0.01919, "low": 0.01912, "close": 0.01917, "volume": 20030.7, "quote_volume": 383.756486, "trades": 23, "taker_buy_quote": 17.48823}, {"ts": 1775165640000, "open": 0.01915, "high": 0.01919, "low": 0.0191, "close": 0.01919, "volume": 24424.7, "quote_volume": 467.130173, "trades": 15, "taker_buy_quote": 54.925837}, {"ts": 1775165700000, "open": 0.01914, "high": 0.01918, "low": 0.01914, "close": 0.01918, "volume": 9536.3, "quote_volume": 182.697294, "trades": 3, "taker_buy_quote": 162.684882}, {"ts": 1775165760000, "open": 0.01915, "high": 0.01915, "low": 0.01909, "close": 0.0191, "volume": 7855.1, "quote_volume": 150.130148, "trades": 11, "taker_buy_quote": 19.93276}, {"ts": 1775165820000, "open": 0.01911, "high": 0.01935, "low": 0.01909, "close": 0.01916, "volume": 515913.3, "quote_volume": 9926.259071, "trades": 219, "taker_buy_quote": 7395.644248}, {"ts": 1775165880000, "open": 0.01918, "high": 0.01932, "low": 0.01918, "close": 0.01919, "volume": 143264.2, "quote_volume": 2756.321125, "trades": 51, "taker_buy_quote": 342.27672}, {"ts": 1775165940000, "open": 0.01922, "high": 0.01923, "low": 0.01914, "close": 0.01918, "volume": 35026.5, "quote_volume": 672.71395, "trades": 34, "taker_buy_quote": 210.434107}, {"ts": 1775166000000, "open": 0.0192, "high": 0.01923, "low": 0.01919, "close": 0.01921, "volume": 9933.4, "quote_volume": 190.793429, "trades": 9, "taker_buy_quote": 127.269148}, {"ts": 1775166060000, "open": 0.01921, "high": 0.01927, "low": 0.01914, "close": 0.01914, "volume": 20950.3, "quote_volume": 402.848872, "trades": 17, "taker_buy_quote": 35.108013}, {"ts": 1775166120000, "open": 0.0192, "high": 0.01925, "low": 0.0192, "close": 0.01925, "volume": 3329.8, "quote_volume": 64.005818, "trades": 4, "taker_buy_quote": 64.005818}, {"ts": 1775166180000, "open": 0.01922, "high": 0.01922, "low": 0.01919, "close": 0.01919, "volume": 5940.3, "quote_volume": 114.11457, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775166240000, "open": 0.01918, "high": 0.01921, "low": 0.01917, "close": 0.01921, "volume": 8653.6, "quote_volume": 166.132217, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775166300000, "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": 1775166360000, "open": 0.01915, "high": 0.01916, "low": 0.01906, "close": 0.01907, "volume": 135943.2, "quote_volume": 2593.802575, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775166420000, "open": 0.01912, "high": 0.01916, "low": 0.01912, "close": 0.01916, "volume": 5243.9, "quote_volume": 100.426319, "trades": 4, "taker_buy_quote": 100.426319}, {"ts": 1775166480000, "open": 0.01919, "high": 0.01924, "low": 0.01918, "close": 0.01924, "volume": 9754.9, "quote_volume": 187.399276, "trades": 18, "taker_buy_quote": 145.760781}, {"ts": 1775166540000, "open": 0.01922, "high": 0.01922, "low": 0.01918, "close": 0.01922, "volume": 11526.6, "quote_volume": 221.342131, "trades": 10, "taker_buy_quote": 17.50942}, {"ts": 1775166600000, "open": 0.01924, "high": 0.01924, "low": 0.01921, "close": 0.01921, "volume": 21899.1, "quote_volume": 421.188654, "trades": 4, "taker_buy_quote": 325.119444}, {"ts": 1775166660000, "open": 0.0192, "high": 0.0192, "low": 0.01918, "close": 0.01918, "volume": 16881.2, "quote_volume": 323.943421, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775166720000, "open": 0.01923, "high": 0.01927, "low": 0.01923, "close": 0.01925, "volume": 183444.7, "quote_volume": 3529.991019, "trades": 21, "taker_buy_quote": 3149.524698}, {"ts": 1775166780000, "open": 0.01925, "high": 0.01927, "low": 0.01923, "close": 0.01923, "volume": 55948.1, "quote_volume": 1077.652501, "trades": 15, "taker_buy_quote": 627.598849}, {"ts": 1775166840000, "open": 0.01921, "high": 0.01923, "low": 0.01921, "close": 0.01922, "volume": 5087.6, "quote_volume": 97.783672, "trades": 4, "taker_buy_quote": 17.516607}, {"ts": 1775166900000, "open": 0.01922, "high": 0.01924, "low": 0.01922, "close": 0.01924, "volume": 1607.3, "quote_volume": 30.913122, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775166960000, "open": 0.01919, "high": 0.01925, "low": 0.01918, "close": 0.01925, "volume": 2940.3, "quote_volume": 56.478282, "trades": 3, "taker_buy_quote": 20.0508}, {"ts": 1775167020000, "open": 0.01923, "high": 0.01923, "low": 0.0192, "close": 0.0192, "volume": 32931.7, "quote_volume": 633.245382, "trades": 5, "taker_buy_quote": 613.271622}, {"ts": 1775167080000, "open": 0.01919, "high": 0.01924, "low": 0.01914, "close": 0.01919, "volume": 49024.3, "quote_volume": 940.758912, "trades": 47, "taker_buy_quote": 530.597969}, {"ts": 1775167140000, "open": 0.01923, "high": 0.01927, "low": 0.01923, "close": 0.01927, "volume": 194676.2, "quote_volume": 3749.335795, "trades": 23, "taker_buy_quote": 2922.413473}, {"ts": 1775167200000, "open": 0.01927, "high": 0.01935, "low": 0.01927, "close": 0.01929, "volume": 186609.8, "quote_volume": 3599.002939, "trades": 36, "taker_buy_quote": 2677.020333}, {"ts": 1775167260000, "open": 0.01928, "high": 0.01934, "low": 0.01925, "close": 0.01929, "volume": 65648.5, "quote_volume": 1266.415991, "trades": 45, "taker_buy_quote": 509.529149}, {"ts": 1775167320000, "open": 0.01935, "high": 0.01951, "low": 0.01932, "close": 0.01949, "volume": 996230.4, "quote_volume": 19390.21008, "trades": 467, "taker_buy_quote": 15592.217562}, {"ts": 1775167380000, "open": 0.01949, "high": 0.01951, "low": 0.01944, "close": 0.01949, "volume": 278545.9, "quote_volume": 5431.760737, "trades": 123, "taker_buy_quote": 2495.468013}, {"ts": 1775167440000, "open": 0.01954, "high": 0.01959, "low": 0.01953, "close": 0.01953, "volume": 17169.1, "quote_volume": 335.78371, "trades": 11, "taker_buy_quote": 319.26133}, {"ts": 1775167500000, "open": 0.01958, "high": 0.0196, "low": 0.01956, "close": 0.0196, "volume": 27537.8, "quote_volume": 539.417233, "trades": 24, "taker_buy_quote": 219.025279}, {"ts": 1775167560000, "open": 0.01962, "high": 0.01964, "low": 0.01957, "close": 0.01959, "volume": 19384.7, "quote_volume": 380.21654, "trades": 20, "taker_buy_quote": 248.850316}, {"ts": 1775167620000, "open": 0.0196, "high": 0.01967, "low": 0.01958, "close": 0.0196, "volume": 76041.2, "quote_volume": 1491.853739, "trades": 25, "taker_buy_quote": 698.540027}, {"ts": 1775167680000, "open": 0.01959, "high": 0.01979, "low": 0.01957, "close": 0.01979, "volume": 372612.4, "quote_volume": 7340.655926, "trades": 227, "taker_buy_quote": 6180.732562}, {"ts": 1775167740000, "open": 0.01973, "high": 0.01977, "low": 0.01968, "close": 0.01972, "volume": 36890.6, "quote_volume": 727.775474, "trades": 36, "taker_buy_quote": 409.663828}, {"ts": 1775167800000, "open": 0.01974, "high": 0.01979, "low": 0.01972, "close": 0.01972, "volume": 447778.5, "quote_volume": 8859.221535, "trades": 44, "taker_buy_quote": 7595.752845}, {"ts": 1775167860000, "open": 0.01972, "high": 0.01975, "low": 0.01961, "close": 0.01973, "volume": 67904.2, "quote_volume": 1337.171701, "trades": 75, "taker_buy_quote": 961.361875}, {"ts": 1775167920000, "open": 0.01968, "high": 0.01968, "low": 0.01963, "close": 0.01963, "volume": 3627.0, "quote_volume": 71.28747, "trades": 6, "taker_buy_quote": 30.13335}, {"ts": 1775167980000, "open": 0.01962, "high": 0.01965, "low": 0.01961, "close": 0.01961, "volume": 14879.8, "quote_volume": 292.065836, "trades": 24, "taker_buy_quote": 115.552116}, {"ts": 1775168040000, "open": 0.01964, "high": 0.01971, "low": 0.01964, "close": 0.01965, "volume": 52054.8, "quote_volume": 1024.622771, "trades": 12, "taker_buy_quote": 965.672771}, {"ts": 1775168100000, "open": 0.01965, "high": 0.01965, "low": 0.01955, "close": 0.01955, "volume": 23947.5, "quote_volume": 470.149129, "trades": 28, "taker_buy_quote": 48.88673}, {"ts": 1775168160000, "open": 0.01953, "high": 0.01955, "low": 0.01951, "close": 0.01955, "volume": 89401.8, "quote_volume": 1745.949525, "trades": 21, "taker_buy_quote": 777.446436}, {"ts": 1775168220000, "open": 0.01957, "high": 0.01957, "low": 0.01951, "close": 0.01952, "volume": 19220.9, "quote_volume": 375.23429, "trades": 10, "taker_buy_quote": 286.709858}, {"ts": 1775168280000, "open": 0.01954, "high": 0.01954, "low": 0.01947, "close": 0.01947, "volume": 186322.4, "quote_volume": 3632.105951, "trades": 29, "taker_buy_quote": 92.283541}, {"ts": 1775168340000, "open": 0.01942, "high": 0.01942, "low": 0.01938, "close": 0.01938, "volume": 57790.5, "quote_volume": 1121.092395, "trades": 8, "taker_buy_quote": 50.31072}, {"ts": 1775168400000, "open": 0.01937, "high": 0.01939, "low": 0.01937, "close": 0.01938, "volume": 6649.9, "quote_volume": 128.877627, "trades": 6, "taker_buy_quote": 109.270663}, {"ts": 1775168460000, "open": 0.01937, "high": 0.0194, "low": 0.01934, "close": 0.01934, "volume": 159434.8, "quote_volume": 3088.267433, "trades": 40, "taker_buy_quote": 186.074945}, {"ts": 1775168520000, "open": 0.01936, "high": 0.01938, "low": 0.01936, "close": 0.01938, "volume": 8523.1, "quote_volume": 165.025302, "trades": 2, "taker_buy_quote": 165.025302}, {"ts": 1775168580000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 2500.0, "quote_volume": 48.575, "trades": 1, "taker_buy_quote": 48.575}, {"ts": 1775168640000, "open": 0.01941, "high": 0.01941, "low": 0.01937, "close": 0.01937, "volume": 4274.3, "quote_volume": 82.860483, "trades": 2, "taker_buy_quote": 32.653443}, {"ts": 1775168700000, "open": 0.01941, "high": 0.01941, "low": 0.01931, "close": 0.01933, "volume": 196877.3, "quote_volume": 3804.613692, "trades": 22, "taker_buy_quote": 148.488568}, {"ts": 1775168760000, "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": 1775168820000, "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": 1775168880000, "open": 0.01931, "high": 0.01942, "low": 0.0193, "close": 0.01942, "volume": 29696.8, "quote_volume": 574.301637, "trades": 26, "taker_buy_quote": 512.94852}, {"ts": 1775168940000, "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": 1775169000000, "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": 1775169060000, "open": 0.01937, "high": 0.01941, "low": 0.01934, "close": 0.01941, "volume": 111802.5, "quote_volume": 2164.059237, "trades": 23, "taker_buy_quote": 381.126693}, {"ts": 1775169120000, "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": 1775169180000, "open": 0.01937, "high": 0.01941, "low": 0.01937, "close": 0.01941, "volume": 16851.5, "quote_volume": 326.960942, "trades": 8, "taker_buy_quote": 247.875782}, {"ts": 1775169240000, "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": 1775169300000, "open": 0.0194, "high": 0.01943, "low": 0.0194, "close": 0.01943, "volume": 11857.2, "quote_volume": 230.197744, "trades": 8, "taker_buy_quote": 230.197744}, {"ts": 1775169360000, "open": 0.01945, "high": 0.01945, "low": 0.01939, "close": 0.01941, "volume": 37720.3, "quote_volume": 732.084083, "trades": 22, "taker_buy_quote": 64.738173}, {"ts": 1775169420000, "open": 0.01942, "high": 0.01944, "low": 0.01942, "close": 0.01943, "volume": 14761.7, "quote_volume": 286.947038, "trades": 6, "taker_buy_quote": 259.352928}, {"ts": 1775169480000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 1221.8, "quote_volume": 23.715138, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775169540000, "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": 1775169600000, "open": 0.01946, "high": 0.01947, "low": 0.01946, "close": 0.01947, "volume": 6021.6, "quote_volume": 117.207925, "trades": 4, "taker_buy_quote": 53.715783}, {"ts": 1775169660000, "open": 0.01947, "high": 0.01947, "low": 0.01944, "close": 0.01944, "volume": 17405.8, "quote_volume": 338.860152, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775169720000, "open": 0.01946, "high": 0.0195, "low": 0.01946, "close": 0.0195, "volume": 63034.5, "quote_volume": 1229.124492, "trades": 5, "taker_buy_quote": 1229.124492}, {"ts": 1775169780000, "open": 0.01952, "high": 0.01962, "low": 0.01952, "close": 0.0196, "volume": 92630.9, "quote_volume": 1816.285778, "trades": 15, "taker_buy_quote": 1756.889938}, {"ts": 1775169840000, "open": 0.01956, "high": 0.01961, "low": 0.01956, "close": 0.01961, "volume": 48439.4, "quote_volume": 949.883734, "trades": 7, "taker_buy_quote": 944.837254}, {"ts": 1775169900000, "open": 0.01963, "high": 0.01964, "low": 0.01961, "close": 0.01964, "volume": 78148.3, "quote_volume": 1533.309317, "trades": 15, "taker_buy_quote": 1261.088901}, {"ts": 1775169960000, "open": 0.01963, "high": 0.01965, "low": 0.01963, "close": 0.01964, "volume": 35399.3, "quote_volume": 695.167735, "trades": 12, "taker_buy_quote": 420.392347}, {"ts": 1775170020000, "open": 0.01966, "high": 0.01972, "low": 0.01963, "close": 0.01972, "volume": 60909.3, "quote_volume": 1199.446452, "trades": 17, "taker_buy_quote": 1109.0976}, {"ts": 1775170080000, "open": 0.01973, "high": 0.01979, "low": 0.01969, "close": 0.01969, "volume": 182331.5, "quote_volume": 3598.887448, "trades": 21, "taker_buy_quote": 1117.277004}, {"ts": 1775170140000, "open": 0.01976, "high": 0.01978, "low": 0.01976, "close": 0.01978, "volume": 10348.1, "quote_volume": 204.592488, "trades": 6, "taker_buy_quote": 91.81484}, {"ts": 1775170200000, "open": 0.01977, "high": 0.01979, "low": 0.01976, "close": 0.01977, "volume": 85208.1, "quote_volume": 1684.58601, "trades": 56, "taker_buy_quote": 1329.599844}, {"ts": 1775170260000, "open": 0.01977, "high": 0.01981, "low": 0.01976, "close": 0.0198, "volume": 169831.7, "quote_volume": 3359.407818, "trades": 68, "taker_buy_quote": 2343.167765}, {"ts": 1775170320000, "open": 0.01978, "high": 0.01981, "low": 0.01973, "close": 0.01974, "volume": 67813.1, "quote_volume": 1341.043892, "trades": 22, "taker_buy_quote": 652.364588}, {"ts": 1775170380000, "open": 0.01974, "high": 0.01975, "low": 0.01971, "close": 0.01971, "volume": 38241.6, "quote_volume": 754.578491, "trades": 12, "taker_buy_quote": 145.917172}, {"ts": 1775170440000, "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": 1775170500000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 759.0, "quote_volume": 14.99025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775170560000, "open": 0.01966, "high": 0.01968, "low": 0.01965, "close": 0.01965, "volume": 5002.1, "quote_volume": 98.314797, "trades": 4, "taker_buy_quote": 11.418336}, {"ts": 1775170620000, "open": 0.01967, "high": 0.01967, "low": 0.01966, "close": 0.01966, "volume": 3609.4, "quote_volume": 70.976052, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775170680000, "open": 0.01969, "high": 0.01977, "low": 0.01969, "close": 0.01972, "volume": 11741.8, "quote_volume": 231.599784, "trades": 6, "taker_buy_quote": 65.938881}, {"ts": 1775170740000, "open": 0.0197, "high": 0.01971, "low": 0.01968, "close": 0.01971, "volume": 12692.4, "quote_volume": 250.055889, "trades": 8, "taker_buy_quote": 154.369967}, {"ts": 1775170800000, "open": 0.0197, "high": 0.0197, "low": 0.01961, "close": 0.01961, "volume": 136845.2, "quote_volume": 2689.802182, "trades": 20, "taker_buy_quote": 73.033587}, {"ts": 1775170860000, "open": 0.01961, "high": 0.01969, "low": 0.01961, "close": 0.01969, "volume": 25409.6, "quote_volume": 499.364932, "trades": 10, "taker_buy_quote": 360.629857}, {"ts": 1775170920000, "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": 1775170980000, "open": 0.01968, "high": 0.01968, "low": 0.01964, "close": 0.01964, "volume": 111270.3, "quote_volume": 2187.37625, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775171040000, "open": 0.01971, "high": 0.01973, "low": 0.0197, "close": 0.0197, "volume": 4609.8, "quote_volume": 90.843264, "trades": 3, "taker_buy_quote": 9.999164}, {"ts": 1775171100000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 3187.3, "quote_volume": 62.868758, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775171160000, "open": 0.01971, "high": 0.01971, "low": 0.01969, "close": 0.01969, "volume": 6459.9, "quote_volume": 127.257679, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775171220000, "open": 0.01967, "high": 0.01967, "low": 0.01966, "close": 0.01967, "volume": 22499.2, "quote_volume": 442.462364, "trades": 8, "taker_buy_quote": 221.979884}, {"ts": 1775171280000, "open": 0.01969, "high": 0.0197, "low": 0.01967, "close": 0.0197, "volume": 7472.7, "quote_volume": 147.1207, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775171340000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.01968, "volume": 49692.0, "quote_volume": 978.491952, "trades": 12, "taker_buy_quote": 87.210948}, {"ts": 1775171400000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 376.8, "quote_volume": 7.407888, "trades": 1, "taker_buy_quote": 7.407888}, {"ts": 1775171460000, "open": 0.01958, "high": 0.01958, "low": 0.01957, "close": 0.01957, "volume": 11768.0, "quote_volume": 230.333113, "trades": 4, "taker_buy_quote": 65.305174}, {"ts": 1775171520000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 381.8, "quote_volume": 7.460372, "trades": 2, "taker_buy_quote": 7.460372}, {"ts": 1775171580000, "open": 0.01952, "high": 0.01952, "low": 0.01947, "close": 0.01949, "volume": 61069.9, "quote_volume": 1189.651905, "trades": 8, "taker_buy_quote": 175.771933}, {"ts": 1775171640000, "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": 1775171700000, "open": 0.0195, "high": 0.01958, "low": 0.0195, "close": 0.01954, "volume": 486502.2, "quote_volume": 9507.660996, "trades": 37, "taker_buy_quote": 9296.471727}, {"ts": 1775171760000, "open": 0.0196, "high": 0.0196, "low": 0.01957, "close": 0.01957, "volume": 54515.8, "quote_volume": 1067.58751, "trades": 11, "taker_buy_quote": 606.381113}, {"ts": 1775171820000, "open": 0.0196, "high": 0.01967, "low": 0.0196, "close": 0.01967, "volume": 61038.3, "quote_volume": 1199.047603, "trades": 7, "taker_buy_quote": 1021.548684}, {"ts": 1775171880000, "open": 0.01967, "high": 0.01967, "low": 0.01964, "close": 0.01964, "volume": 25293.7, "quote_volume": 497.420336, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775171940000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 1000.0, "quote_volume": 19.59, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775172000000, "open": 0.01963, "high": 0.01978, "low": 0.01963, "close": 0.01975, "volume": 189201.2, "quote_volume": 3729.55889, "trades": 41, "taker_buy_quote": 3321.512961}, {"ts": 1775172060000, "open": 0.01975, "high": 0.01975, "low": 0.01961, "close": 0.01965, "volume": 66071.9, "quote_volume": 1298.53827, "trades": 23, "taker_buy_quote": 104.545343}, {"ts": 1775172120000, "open": 0.01959, "high": 0.01967, "low": 0.01959, "close": 0.01967, "volume": 37866.8, "quote_volume": 743.437851, "trades": 14, "taker_buy_quote": 331.525104}, {"ts": 1775172180000, "open": 0.01968, "high": 0.0197, "low": 0.01968, "close": 0.0197, "volume": 5835.3, "quote_volume": 114.888704, "trades": 2, "taker_buy_quote": 114.888704}, {"ts": 1775172240000, "open": 0.0197, "high": 0.0197, "low": 0.01964, "close": 0.01964, "volume": 36704.4, "quote_volume": 722.282116, "trades": 13, "taker_buy_quote": 49.25}, {"ts": 1775172300000, "open": 0.01964, "high": 0.01965, "low": 0.01964, "close": 0.01965, "volume": 7434.0, "quote_volume": 146.011394, "trades": 3, "taker_buy_quote": 146.011394}, {"ts": 1775172360000, "open": 0.01964, "high": 0.01964, "low": 0.01963, "close": 0.01963, "volume": 6628.9, "quote_volume": 130.182555, "trades": 3, "taker_buy_quote": 112.435072}, {"ts": 1775172420000, "open": 0.01964, "high": 0.01966, "low": 0.01964, "close": 0.01964, "volume": 5729.8, "quote_volume": 112.555648, "trades": 5, "taker_buy_quote": 25.054748}, {"ts": 1775172480000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 521.5, "quote_volume": 10.23183, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775172540000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 2906.0, "quote_volume": 57.07384, "trades": 2, "taker_buy_quote": 57.07384}, {"ts": 1775172600000, "open": 0.01964, "high": 0.01967, "low": 0.01958, "close": 0.0196, "volume": 36581.1, "quote_volume": 718.335771, "trades": 22, "taker_buy_quote": 263.309591}, {"ts": 1775172660000, "open": 0.01961, "high": 0.01964, "low": 0.01961, "close": 0.01964, "volume": 1909.1, "quote_volume": 37.483267, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775172720000, "open": 0.01961, "high": 0.01969, "low": 0.01961, "close": 0.01969, "volume": 8677.8, "quote_volume": 170.575882, "trades": 4, "taker_buy_quote": 111.745882}, {"ts": 1775172780000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 15671.3, "quote_volume": 308.60125, "trades": 7, "taker_buy_quote": 65.70541}, {"ts": 1775172840000, "open": 0.01969, "high": 0.01976, "low": 0.01969, "close": 0.01976, "volume": 24658.7, "quote_volume": 486.614307, "trades": 17, "taker_buy_quote": 131.577585}, {"ts": 1775172900000, "open": 0.01979, "high": 0.0198, "low": 0.01976, "close": 0.01976, "volume": 26876.6, "quote_volume": 531.653207, "trades": 15, "taker_buy_quote": 156.319327}, {"ts": 1775172960000, "open": 0.0198, "high": 0.01981, "low": 0.01978, "close": 0.01978, "volume": 27987.4, "quote_volume": 554.019539, "trades": 14, "taker_buy_quote": 362.157533}, {"ts": 1775173020000, "open": 0.01982, "high": 0.01984, "low": 0.01981, "close": 0.01981, "volume": 21039.4, "quote_volume": 417.091418, "trades": 10, "taker_buy_quote": 297.725978}, {"ts": 1775173080000, "open": 0.01981, "high": 0.01981, "low": 0.01971, "close": 0.01971, "volume": 66638.6, "quote_volume": 1318.125115, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775173140000, "open": 0.01971, "high": 0.01976, "low": 0.0197, "close": 0.01975, "volume": 45579.3, "quote_volume": 899.01599, "trades": 20, "taker_buy_quote": 606.545987}, {"ts": 1775173200000, "open": 0.01972, "high": 0.01977, "low": 0.01969, "close": 0.01972, "volume": 153993.4, "quote_volume": 3037.400189, "trades": 55, "taker_buy_quote": 1389.043325}, {"ts": 1775173260000, "open": 0.01968, "high": 0.01972, "low": 0.01965, "close": 0.01965, "volume": 75308.3, "quote_volume": 1482.293797, "trades": 34, "taker_buy_quote": 786.201405}, {"ts": 1775173320000, "open": 0.01969, "high": 0.01972, "low": 0.01967, "close": 0.01972, "volume": 26556.1, "quote_volume": 523.06556, "trades": 10, "taker_buy_quote": 393.739244}, {"ts": 1775173380000, "open": 0.01972, "high": 0.01974, "low": 0.0197, "close": 0.0197, "volume": 11018.7, "quote_volume": 217.275679, "trades": 7, "taker_buy_quote": 151.576179}, {"ts": 1775173440000, "open": 0.01975, "high": 0.01977, "low": 0.01975, "close": 0.01976, "volume": 11797.7, "quote_volume": 233.122578, "trades": 5, "taker_buy_quote": 151.829938}, {"ts": 1775173500000, "open": 0.01969, "high": 0.01971, "low": 0.01962, "close": 0.01971, "volume": 82984.0, "quote_volume": 1630.981526, "trades": 42, "taker_buy_quote": 1042.890487}, {"ts": 1775173560000, "open": 0.01968, "high": 0.01972, "low": 0.01966, "close": 0.01967, "volume": 78191.4, "quote_volume": 1539.256867, "trades": 41, "taker_buy_quote": 1225.750764}, {"ts": 1775173620000, "open": 0.01967, "high": 0.01973, "low": 0.01967, "close": 0.01971, "volume": 116876.9, "quote_volume": 2302.335328, "trades": 54, "taker_buy_quote": 2087.829811}, {"ts": 1775173680000, "open": 0.0197, "high": 0.0197, "low": 0.01963, "close": 0.01963, "volume": 129844.6, "quote_volume": 2550.727415, "trades": 29, "taker_buy_quote": 1721.301737}, {"ts": 1775173740000, "open": 0.01963, "high": 0.01965, "low": 0.01961, "close": 0.01962, "volume": 16715.1, "quote_volume": 328.016944, "trades": 9, "taker_buy_quote": 160.874164}, {"ts": 1775173800000, "open": 0.01964, "high": 0.01968, "low": 0.01964, "close": 0.01966, "volume": 17795.5, "quote_volume": 349.893693, "trades": 10, "taker_buy_quote": 151.138609}, {"ts": 1775173860000, "open": 0.01967, "high": 0.01968, "low": 0.01966, "close": 0.01966, "volume": 20469.7, "quote_volume": 402.517216, "trades": 10, "taker_buy_quote": 133.082886}, {"ts": 1775173920000, "open": 0.01967, "high": 0.01973, "low": 0.01967, "close": 0.0197, "volume": 63201.0, "quote_volume": 1244.751928, "trades": 35, "taker_buy_quote": 1045.116818}, {"ts": 1775173980000, "open": 0.01969, "high": 0.01973, "low": 0.01969, "close": 0.01972, "volume": 28313.7, "quote_volume": 557.97339, "trades": 18, "taker_buy_quote": 496.17091}, {"ts": 1775174040000, "open": 0.01969, "high": 0.0197, "low": 0.01967, "close": 0.01969, "volume": 37497.8, "quote_volume": 738.257409, "trades": 22, "taker_buy_quote": 672.624609}, {"ts": 1775174100000, "open": 0.0197, "high": 0.01974, "low": 0.0197, "close": 0.01971, "volume": 20958.3, "quote_volume": 413.329161, "trades": 13, "taker_buy_quote": 317.595178}, {"ts": 1775174160000, "open": 0.01973, "high": 0.01975, "low": 0.01969, "close": 0.0197, "volume": 42754.1, "quote_volume": 842.937524, "trades": 22, "taker_buy_quote": 265.157962}, {"ts": 1775174220000, "open": 0.01969, "high": 0.01969, "low": 0.01966, "close": 0.01967, "volume": 28440.8, "quote_volume": 559.65376, "trades": 17, "taker_buy_quote": 185.017641}, {"ts": 1775174280000, "open": 0.01968, "high": 0.01974, "low": 0.01968, "close": 0.01972, "volume": 14113.8, "quote_volume": 278.365361, "trades": 9, "taker_buy_quote": 187.865521}, {"ts": 1775174340000, "open": 0.01973, "high": 0.01973, "low": 0.0197, "close": 0.0197, "volume": 3811.2, "quote_volume": 75.094926, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775174400000, "open": 0.01972, "high": 0.01975, "low": 0.0197, "close": 0.01971, "volume": 38753.5, "quote_volume": 764.422369, "trades": 20, "taker_buy_quote": 133.081071}, {"ts": 1775174460000, "open": 0.01979, "high": 0.01982, "low": 0.01976, "close": 0.01982, "volume": 61979.4, "quote_volume": 1226.629904, "trades": 24, "taker_buy_quote": 413.816646}, {"ts": 1775174520000, "open": 0.01983, "high": 0.01986, "low": 0.01981, "close": 0.01981, "volume": 192020.3, "quote_volume": 3808.951233, "trades": 62, "taker_buy_quote": 818.446483}, {"ts": 1775174580000, "open": 0.01984, "high": 0.01987, "low": 0.01984, "close": 0.01986, "volume": 46406.1, "quote_volume": 921.345266, "trades": 32, "taker_buy_quote": 256.870503}, {"ts": 1775174640000, "open": 0.01987, "high": 0.02, "low": 0.01987, "close": 0.01997, "volume": 115396.9, "quote_volume": 2304.506674, "trades": 50, "taker_buy_quote": 1192.825259}, {"ts": 1775174700000, "open": 0.01997, "high": 0.01999, "low": 0.01992, "close": 0.01996, "volume": 437628.0, "quote_volume": 8740.149832, "trades": 51, "taker_buy_quote": 1541.428813}, {"ts": 1775174760000, "open": 0.01994, "high": 0.01997, "low": 0.01985, "close": 0.01989, "volume": 105644.4, "quote_volume": 2104.181508, "trades": 29, "taker_buy_quote": 226.386951}, {"ts": 1775174820000, "open": 0.01989, "high": 0.01995, "low": 0.01989, "close": 0.0199, "volume": 93368.9, "quote_volume": 1858.020753, "trades": 23, "taker_buy_quote": 737.034178}, {"ts": 1775174880000, "open": 0.01995, "high": 0.01995, "low": 0.01991, "close": 0.01991, "volume": 9576.8, "quote_volume": 190.964436, "trades": 3, "taker_buy_quote": 144.811065}, {"ts": 1775174940000, "open": 0.01994, "high": 0.02, "low": 0.0199, "close": 0.01996, "volume": 134161.6, "quote_volume": 2673.35629, "trades": 49, "taker_buy_quote": 1187.264129}, {"ts": 1775175000000, "open": 0.01996, "high": 0.01996, "low": 0.01981, "close": 0.01981, "volume": 14227.6, "quote_volume": 282.533247, "trades": 8, "taker_buy_quote": 31.153568}, {"ts": 1775175060000, "open": 0.0198, "high": 0.01984, "low": 0.01978, "close": 0.01984, "volume": 15922.9, "quote_volume": 315.312624, "trades": 10, "taker_buy_quote": 177.71738}, {"ts": 1775175120000, "open": 0.01983, "high": 0.01996, "low": 0.01981, "close": 0.01984, "volume": 597884.6, "quote_volume": 11885.839526, "trades": 121, "taker_buy_quote": 8086.173678}, {"ts": 1775175180000, "open": 0.01981, "high": 0.01981, "low": 0.01977, "close": 0.01977, "volume": 64431.6, "quote_volume": 1276.081432, "trades": 6, "taker_buy_quote": 153.162726}, {"ts": 1775175240000, "open": 0.01978, "high": 0.01978, "low": 0.01974, "close": 0.01977, "volume": 31692.9, "quote_volume": 626.495428, "trades": 15, "taker_buy_quote": 288.478266}, {"ts": 1775175300000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 1953.3, "quote_volume": 38.597208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775175360000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 5218.2, "quote_volume": 103.05945, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775175420000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 6117.0, "quote_volume": 120.966443, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775175480000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 3655.3, "quote_volume": 72.207355, "trades": 2, "taker_buy_quote": 29.99568}, {"ts": 1775175540000, "open": 0.01979, "high": 0.01982, "low": 0.01979, "close": 0.01982, "volume": 41377.0, "quote_volume": 818.901911, "trades": 2, "taker_buy_quote": 785.154397}, {"ts": 1775175600000, "open": 0.01986, "high": 0.01987, "low": 0.01983, "close": 0.01983, "volume": 29697.1, "quote_volume": 589.479657, "trades": 20, "taker_buy_quote": 131.859956}, {"ts": 1775175660000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 6869.5, "quote_volume": 136.077565, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775175720000, "open": 0.01981, "high": 0.01983, "low": 0.01981, "close": 0.01983, "volume": 49043.3, "quote_volume": 972.179149, "trades": 19, "taker_buy_quote": 558.279876}, {"ts": 1775175780000, "open": 0.01983, "high": 0.01983, "low": 0.01979, "close": 0.01979, "volume": 7013.7, "quote_volume": 138.935546, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775175840000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 2239.0, "quote_volume": 44.30981, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775175900000, "open": 0.01976, "high": 0.01976, "low": 0.01971, "close": 0.01971, "volume": 11457.6, "quote_volume": 226.251905, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775175960000, "open": 0.0197, "high": 0.01971, "low": 0.01969, "close": 0.01971, "volume": 20103.5, "quote_volume": 396.043445, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775176020000, "open": 0.01971, "high": 0.01971, "low": 0.01961, "close": 0.01965, "volume": 44911.8, "quote_volume": 882.862789, "trades": 19, "taker_buy_quote": 95.522045}, {"ts": 1775176080000, "open": 0.01968, "high": 0.01968, "low": 0.01967, "close": 0.01967, "volume": 2175.3, "quote_volume": 42.806693, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775176140000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 4048.2, "quote_volume": 79.709058, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775176200000, "open": 0.01969, "high": 0.01972, "low": 0.01969, "close": 0.01972, "volume": 2469.3, "quote_volume": 48.631935, "trades": 2, "taker_buy_quote": 7.505432}, {"ts": 1775176260000, "open": 0.01976, "high": 0.01976, "low": 0.01973, "close": 0.01973, "volume": 4112.3, "quote_volume": 81.197734, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775176320000, "open": 0.01977, "high": 0.0198, "low": 0.01977, "close": 0.01978, "volume": 12972.2, "quote_volume": 256.716708, "trades": 8, "taker_buy_quote": 74.577344}, {"ts": 1775176380000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1514.0, "quote_volume": 29.99234, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775176440000, "open": 0.0198, "high": 0.01984, "low": 0.0198, "close": 0.01984, "volume": 143573.8, "quote_volume": 2846.673312, "trades": 14, "taker_buy_quote": 2846.673312}, {"ts": 1775176500000, "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": 1775176560000, "open": 0.01981, "high": 0.01982, "low": 0.01977, "close": 0.01981, "volume": 152684.1, "quote_volume": 3022.064839, "trades": 39, "taker_buy_quote": 243.167598}, {"ts": 1775176620000, "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": 1775176680000, "open": 0.01984, "high": 0.01987, "low": 0.01984, "close": 0.01987, "volume": 3821.7, "quote_volume": 75.922587, "trades": 2, "taker_buy_quote": 66.272411}, {"ts": 1775176740000, "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": 1775176800000, "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": 1775176860000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 11111.6, "quote_volume": 220.702296, "trades": 5, "taker_buy_quote": 14.767896}, {"ts": 1775176920000, "open": 0.01985, "high": 0.01987, "low": 0.01985, "close": 0.01987, "volume": 7272.0, "quote_volume": 144.44811, "trades": 4, "taker_buy_quote": 66.272411}, {"ts": 1775176980000, "open": 0.01989, "high": 0.01989, "low": 0.01983, "close": 0.01983, "volume": 48716.9, "quote_volume": 967.113784, "trades": 18, "taker_buy_quote": 29.99808}, {"ts": 1775177040000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 4815.3, "quote_volume": 95.60936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775177100000, "open": 0.01986, "high": 0.01989, "low": 0.01984, "close": 0.01984, "volume": 10360.2, "quote_volume": 205.79268, "trades": 6, "taker_buy_quote": 159.142888}, {"ts": 1775177160000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 22893.8, "quote_volume": 454.604162, "trades": 7, "taker_buy_quote": 254.792702}, {"ts": 1775177220000, "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": 1775177280000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 35898.1, "quote_volume": 714.570452, "trades": 15, "taker_buy_quote": 457.261462}, {"ts": 1775177340000, "open": 0.0199, "high": 0.01993, "low": 0.01989, "close": 0.01993, "volume": 183604.9, "quote_volume": 3654.003284, "trades": 26, "taker_buy_quote": 2711.264419}, {"ts": 1775177400000, "open": 0.0199, "high": 0.01996, "low": 0.0199, "close": 0.01992, "volume": 37293.9, "quote_volume": 743.389464, "trades": 13, "taker_buy_quote": 400.792962}, {"ts": 1775177460000, "open": 0.01991, "high": 0.01991, "low": 0.01988, "close": 0.01988, "volume": 9544.0, "quote_volume": 189.94328, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775177520000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 2592.0, "quote_volume": 51.47712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775177580000, "open": 0.01988, "high": 0.01998, "low": 0.01988, "close": 0.01995, "volume": 68264.4, "quote_volume": 1361.960872, "trades": 28, "taker_buy_quote": 840.919642}, {"ts": 1775177640000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 3335.3, "quote_volume": 66.572588, "trades": 1, "taker_buy_quote": 66.572588}, {"ts": 1775177700000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 7949.9, "quote_volume": 159.156998, "trades": 1, "taker_buy_quote": 159.156998}, {"ts": 1775177760000, "open": 0.02003, "high": 0.02003, "low": 0.01999, "close": 0.01999, "volume": 61366.3, "quote_volume": 1227.725697, "trades": 10, "taker_buy_quote": 19.491193}, {"ts": 1775177820000, "open": 0.02, "high": 0.02003, "low": 0.01998, "close": 0.02, "volume": 47395.1, "quote_volume": 947.845825, "trades": 30, "taker_buy_quote": 858.873178}, {"ts": 1775177880000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 5000.0, "quote_volume": 100.05, "trades": 2, "taker_buy_quote": 100.05}, {"ts": 1775177940000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 2592.0, "quote_volume": 51.78816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775178000000, "open": 0.01999, "high": 0.02011, "low": 0.01999, "close": 0.02004, "volume": 112161.0, "quote_volume": 2252.521749, "trades": 47, "taker_buy_quote": 2012.37739}, {"ts": 1775178060000, "open": 0.02007, "high": 0.02011, "low": 0.02004, "close": 0.02011, "volume": 62229.3, "quote_volume": 1249.212606, "trades": 18, "taker_buy_quote": 719.645805}, {"ts": 1775178120000, "open": 0.02009, "high": 0.02011, "low": 0.02007, "close": 0.02007, "volume": 31967.6, "quote_volume": 642.247572, "trades": 11, "taker_buy_quote": 401.730722}, {"ts": 1775178180000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 13703.3, "quote_volume": 275.35857, "trades": 5, "taker_buy_quote": 119.11281}, {"ts": 1775178240000, "open": 0.02011, "high": 0.02015, "low": 0.02011, "close": 0.02014, "volume": 83232.3, "quote_volume": 1674.703959, "trades": 10, "taker_buy_quote": 1453.28041}, {"ts": 1775178300000, "open": 0.02015, "high": 0.02023, "low": 0.02015, "close": 0.02022, "volume": 107475.1, "quote_volume": 2171.457453, "trades": 21, "taker_buy_quote": 1721.89244}, {"ts": 1775178360000, "open": 0.02021, "high": 0.02025, "low": 0.0202, "close": 0.0202, "volume": 18626.9, "quote_volume": 376.826306, "trades": 12, "taker_buy_quote": 143.843016}, {"ts": 1775178420000, "open": 0.02022, "high": 0.02022, "low": 0.02015, "close": 0.02015, "volume": 28463.2, "quote_volume": 574.065748, "trades": 18, "taker_buy_quote": 9.961056}, {"ts": 1775178480000, "open": 0.02014, "high": 0.02016, "low": 0.02014, "close": 0.02016, "volume": 7493.0, "quote_volume": 150.965838, "trades": 5, "taker_buy_quote": 57.272544}, {"ts": 1775178540000, "open": 0.02021, "high": 0.02023, "low": 0.02021, "close": 0.02023, "volume": 6739.7, "quote_volume": 136.225591, "trades": 3, "taker_buy_quote": 16.440921}, {"ts": 1775178600000, "open": 0.02022, "high": 0.02022, "low": 0.02013, "close": 0.02014, "volume": 215419.4, "quote_volume": 4345.523252, "trades": 62, "taker_buy_quote": 1818.782546}, {"ts": 1775178660000, "open": 0.02014, "high": 0.02016, "low": 0.02013, "close": 0.02016, "volume": 11994.9, "quote_volume": 241.667566, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775178720000, "open": 0.02016, "high": 0.02018, "low": 0.02016, "close": 0.02018, "volume": 8623.5, "quote_volume": 173.8726, "trades": 6, "taker_buy_quote": 141.33839}, {"ts": 1775178780000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 2592.0, "quote_volume": 52.33248, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775178840000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.02022, "volume": 19449.7, "quote_volume": 393.002337, "trades": 7, "taker_buy_quote": 393.002337}, {"ts": 1775178900000, "open": 0.02021, "high": 0.02023, "low": 0.02012, "close": 0.02012, "volume": 91024.7, "quote_volume": 1834.685663, "trades": 23, "taker_buy_quote": 506.377452}, {"ts": 1775178960000, "open": 0.02011, "high": 0.02011, "low": 0.01995, "close": 0.01998, "volume": 326519.7, "quote_volume": 6556.10877, "trades": 42, "taker_buy_quote": 336.807617}, {"ts": 1775179020000, "open": 0.01995, "high": 0.01999, "low": 0.01995, "close": 0.01995, "volume": 22610.5, "quote_volume": 451.464039, "trades": 5, "taker_buy_quote": 87.119679}, {"ts": 1775179080000, "open": 0.01996, "high": 0.02002, "low": 0.01995, "close": 0.01995, "volume": 103297.4, "quote_volume": 2064.847599, "trades": 28, "taker_buy_quote": 1812.990649}, {"ts": 1775179140000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 3335.3, "quote_volume": 66.772706, "trades": 1, "taker_buy_quote": 66.772706}, {"ts": 1775179200000, "open": 0.02003, "high": 0.02011, "low": 0.02003, "close": 0.0201, "volume": 591828.0, "quote_volume": 11885.144791, "trades": 53, "taker_buy_quote": 10137.833427}, {"ts": 1775179260000, "open": 0.02007, "high": 0.02007, "low": 0.02002, "close": 0.02005, "volume": 131847.0, "quote_volume": 2642.128678, "trades": 27, "taker_buy_quote": 30.045}, {"ts": 1775179320000, "open": 0.02007, "high": 0.02007, "low": 0.02004, "close": 0.02005, "volume": 28376.6, "quote_volume": 569.226871, "trades": 11, "taker_buy_quote": 126.922917}, {"ts": 1775179380000, "open": 0.02006, "high": 0.02012, "low": 0.02005, "close": 0.02006, "volume": 813515.0, "quote_volume": 16327.9345, "trades": 45, "taker_buy_quote": 12592.782743}, {"ts": 1775179440000, "open": 0.02004, "high": 0.02004, "low": 0.02, "close": 0.02002, "volume": 85554.3, "quote_volume": 1712.312074, "trades": 24, "taker_buy_quote": 676.185704}, {"ts": 1775179500000, "open": 0.02004, "high": 0.02009, "low": 0.02002, "close": 0.02008, "volume": 98896.4, "quote_volume": 1983.427205, "trades": 20, "taker_buy_quote": 1809.962973}, {"ts": 1775179560000, "open": 0.0201, "high": 0.02022, "low": 0.0201, "close": 0.02017, "volume": 458253.9, "quote_volume": 9250.218415, "trades": 63, "taker_buy_quote": 6200.61664}, {"ts": 1775179620000, "open": 0.02017, "high": 0.0202, "low": 0.02009, "close": 0.02009, "volume": 134843.1, "quote_volume": 2718.610629, "trades": 46, "taker_buy_quote": 1111.071162}, {"ts": 1775179680000, "open": 0.02012, "high": 0.02012, "low": 0.02008, "close": 0.02008, "volume": 188837.4, "quote_volume": 3794.311078, "trades": 29, "taker_buy_quote": 1251.600973}, {"ts": 1775179740000, "open": 0.02007, "high": 0.02007, "low": 0.01998, "close": 0.01998, "volume": 240722.4, "quote_volume": 4816.303227, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775179800000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 1163.6, "quote_volume": 23.248728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775179860000, "open": 0.01997, "high": 0.02002, "low": 0.01996, "close": 0.01999, "volume": 252315.0, "quote_volume": 5041.017449, "trades": 27, "taker_buy_quote": 4737.577253}, {"ts": 1775179920000, "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": 1775179980000, "open": 0.02002, "high": 0.02002, "low": 0.01999, "close": 0.01999, "volume": 6871.0, "quote_volume": 137.438832, "trades": 5, "taker_buy_quote": 37.45742}, {"ts": 1775180040000, "open": 0.02004, "high": 0.02007, "low": 0.02004, "close": 0.02006, "volume": 18497.0, "quote_volume": 371.000217, "trades": 22, "taker_buy_quote": 371.000217}, {"ts": 1775180100000, "open": 0.02008, "high": 0.02008, "low": 0.02003, "close": 0.02003, "volume": 46428.6, "quote_volume": 931.253187, "trades": 13, "taker_buy_quote": 150.474322}, {"ts": 1775180160000, "open": 0.02002, "high": 0.02004, "low": 0.01995, "close": 0.01998, "volume": 105413.8, "quote_volume": 2107.668029, "trades": 63, "taker_buy_quote": 169.55622}, {"ts": 1775180220000, "open": 0.01996, "high": 0.01999, "low": 0.01996, "close": 0.01999, "volume": 12475.8, "quote_volume": 249.098038, "trades": 9, "taker_buy_quote": 188.469538}, {"ts": 1775180280000, "open": 0.01999, "high": 0.01999, "low": 0.01996, "close": 0.01996, "volume": 13003.4, "quote_volume": 259.827992, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775180340000, "open": 0.01999, "high": 0.02, "low": 0.01993, "close": 0.01993, "volume": 62557.3, "quote_volume": 1249.902984, "trades": 15, "taker_buy_quote": 301.895885}, {"ts": 1775180400000, "open": 0.01995, "high": 0.01995, "low": 0.01992, "close": 0.01992, "volume": 44320.6, "quote_volume": 884.065129, "trades": 13, "taker_buy_quote": 59.76}, {"ts": 1775180460000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 2781.0, "quote_volume": 55.48095, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775180520000, "open": 0.01992, "high": 0.01992, "low": 0.01984, "close": 0.01988, "volume": 125636.1, "quote_volume": 2495.077579, "trades": 34, "taker_buy_quote": 564.24656}, {"ts": 1775180580000, "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": 1775180640000, "open": 0.01985, "high": 0.01986, "low": 0.0198, "close": 0.01985, "volume": 268280.6, "quote_volume": 5319.778812, "trades": 33, "taker_buy_quote": 328.690769}, {"ts": 1775180700000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 2866.4, "quote_volume": 56.783384, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775180760000, "open": 0.01981, "high": 0.01981, "low": 0.01978, "close": 0.01981, "volume": 17146.4, "quote_volume": 339.487685, "trades": 12, "taker_buy_quote": 190.119384}, {"ts": 1775180820000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 3335.3, "quote_volume": 66.105646, "trades": 1, "taker_buy_quote": 66.105646}, {"ts": 1775180880000, "open": 0.01979, "high": 0.0198, "low": 0.01974, "close": 0.01974, "volume": 30888.9, "quote_volume": 610.580978, "trades": 16, "taker_buy_quote": 69.518107}, {"ts": 1775180940000, "open": 0.01974, "high": 0.01974, "low": 0.01971, "close": 0.01972, "volume": 14840.2, "quote_volume": 292.74244, "trades": 10, "taker_buy_quote": 99.718567}, {"ts": 1775181000000, "open": 0.01971, "high": 0.01973, "low": 0.01968, "close": 0.01971, "volume": 135135.3, "quote_volume": 2661.352177, "trades": 25, "taker_buy_quote": 978.521593}, {"ts": 1775181060000, "open": 0.01969, "high": 0.01969, "low": 0.0195, "close": 0.01956, "volume": 844327.6, "quote_volume": 16532.037456, "trades": 168, "taker_buy_quote": 2130.636089}, {"ts": 1775181120000, "open": 0.01954, "high": 0.01955, "low": 0.01952, "close": 0.01953, "volume": 34187.2, "quote_volume": 667.816459, "trades": 20, "taker_buy_quote": 513.516895}, {"ts": 1775181180000, "open": 0.01951, "high": 0.01952, "low": 0.01951, "close": 0.01952, "volume": 13321.0, "quote_volume": 259.92092, "trades": 9, "taker_buy_quote": 259.92092}, {"ts": 1775181240000, "open": 0.01953, "high": 0.01953, "low": 0.01948, "close": 0.01952, "volume": 86477.4, "quote_volume": 1685.952541, "trades": 26, "taker_buy_quote": 652.349435}, {"ts": 1775181300000, "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": 1775181360000, "open": 0.01945, "high": 0.01949, "low": 0.01944, "close": 0.01946, "volume": 24049.5, "quote_volume": 467.980804, "trades": 22, "taker_buy_quote": 238.264966}, {"ts": 1775181420000, "open": 0.01947, "high": 0.01948, "low": 0.01946, "close": 0.01948, "volume": 8075.3, "quote_volume": 157.219881, "trades": 5, "taker_buy_quote": 157.219881}, {"ts": 1775181480000, "open": 0.01951, "high": 0.01951, "low": 0.0195, "close": 0.0195, "volume": 4471.5, "quote_volume": 87.213045, "trades": 2, "taker_buy_quote": 87.213045}, {"ts": 1775181540000, "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": 1775181600000, "open": 0.01946, "high": 0.01946, "low": 0.01938, "close": 0.01941, "volume": 173674.1, "quote_volume": 3370.932314, "trades": 52, "taker_buy_quote": 628.824955}, {"ts": 1775181660000, "open": 0.01939, "high": 0.01939, "low": 0.0193, "close": 0.01938, "volume": 195763.3, "quote_volume": 3786.425076, "trades": 118, "taker_buy_quote": 2723.007384}, {"ts": 1775181720000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 2998.0, "quote_volume": 58.10124, "trades": 1, "taker_buy_quote": 58.10124}, {"ts": 1775181780000, "open": 0.01934, "high": 0.01936, "low": 0.01933, "close": 0.01933, "volume": 25861.2, "quote_volume": 500.120634, "trades": 6, "taker_buy_quote": 50.18112}, {"ts": 1775181840000, "open": 0.01934, "high": 0.01934, "low": 0.01922, "close": 0.01926, "volume": 137831.3, "quote_volume": 2656.345615, "trades": 74, "taker_buy_quote": 1302.27471}, {"ts": 1775181900000, "open": 0.01922, "high": 0.01928, "low": 0.01921, "close": 0.01924, "volume": 42542.8, "quote_volume": 818.378328, "trades": 20, "taker_buy_quote": 677.119695}, {"ts": 1775181960000, "open": 0.01926, "high": 0.01927, "low": 0.01924, "close": 0.01924, "volume": 15576.3, "quote_volume": 299.810098, "trades": 4, "taker_buy_quote": 99.810298}, {"ts": 1775182020000, "open": 0.01922, "high": 0.01923, "low": 0.01921, "close": 0.01922, "volume": 8797.4, "quote_volume": 169.085236, "trades": 6, "taker_buy_quote": 149.614253}, {"ts": 1775182080000, "open": 0.01922, "high": 0.01926, "low": 0.01921, "close": 0.01922, "volume": 10147.0, "quote_volume": 195.221206, "trades": 7, "taker_buy_quote": 134.49937}, {"ts": 1775182140000, "open": 0.01926, "high": 0.01926, "low": 0.01925, "close": 0.01925, "volume": 5815.3, "quote_volume": 111.976758, "trades": 3, "taker_buy_quote": 62.080758}, {"ts": 1775182200000, "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": 1775182260000, "open": 0.01931, "high": 0.01935, "low": 0.01931, "close": 0.01935, "volume": 6444.0, "quote_volume": 124.487661, "trades": 5, "taker_buy_quote": 124.487661}, {"ts": 1775182320000, "open": 0.01935, "high": 0.01937, "low": 0.01933, "close": 0.01933, "volume": 8226.1, "quote_volume": 159.047217, "trades": 4, "taker_buy_quote": 9.685}, {"ts": 1775182380000, "open": 0.01933, "high": 0.01935, "low": 0.01933, "close": 0.01935, "volume": 3734.6, "quote_volume": 72.197818, "trades": 3, "taker_buy_quote": 72.197818}, {"ts": 1775182440000, "open": 0.01931, "high": 0.01932, "low": 0.01931, "close": 0.01932, "volume": 7188.3, "quote_volume": 138.817243, "trades": 4, "taker_buy_quote": 21.58044}, {"ts": 1775182500000, "open": 0.01932, "high": 0.01932, "low": 0.01931, "close": 0.01931, "volume": 14620.5, "quote_volume": 282.355208, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775182560000, "open": 0.0193, "high": 0.0193, "low": 0.01873, "close": 0.01894, "volume": 3009750.0, "quote_volume": 57219.126728, "trades": 875, "taker_buy_quote": 9770.241758}, {"ts": 1775182620000, "open": 0.01893, "high": 0.01897, "low": 0.01888, "close": 0.01891, "volume": 96295.9, "quote_volume": 1821.629804, "trades": 47, "taker_buy_quote": 1367.237503}, {"ts": 1775182680000, "open": 0.01893, "high": 0.019, "low": 0.01893, "close": 0.01897, "volume": 18078.3, "quote_volume": 342.859259, "trades": 8, "taker_buy_quote": 272.687332}, {"ts": 1775182740000, "open": 0.019, "high": 0.019, "low": 0.01895, "close": 0.01895, "volume": 31977.2, "quote_volume": 606.280535, "trades": 11, "taker_buy_quote": 420.616631}, {"ts": 1775182800000, "open": 0.01893, "high": 0.01898, "low": 0.01893, "close": 0.01898, "volume": 261285.6, "quote_volume": 4946.890098, "trades": 17, "taker_buy_quote": 4553.866159}, {"ts": 1775182860000, "open": 0.01894, "high": 0.01894, "low": 0.01891, "close": 0.01891, "volume": 9709.5, "quote_volume": 183.673595, "trades": 6, "taker_buy_quote": 33.97935}, {"ts": 1775182920000, "open": 0.01893, "high": 0.01896, "low": 0.0189, "close": 0.01892, "volume": 38537.7, "quote_volume": 729.824217, "trades": 10, "taker_buy_quote": 481.097892}, {"ts": 1775182980000, "open": 0.01894, "high": 0.01897, "low": 0.01894, "close": 0.01897, "volume": 5978.1, "quote_volume": 113.30418, "trades": 2, "taker_buy_quote": 63.371346}, {"ts": 1775183040000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 15511.1, "quote_volume": 294.245567, "trades": 4, "taker_buy_quote": 294.245567}, {"ts": 1775183100000, "open": 0.019, "high": 0.01903, "low": 0.019, "close": 0.01903, "volume": 10512.4, "quote_volume": 199.868083, "trades": 5, "taker_buy_quote": 199.868083}, {"ts": 1775183160000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 9773.6, "quote_volume": 185.6984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775183220000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183280000, "open": 0.01901, "high": 0.01901, "low": 0.01899, "close": 0.01899, "volume": 17641.1, "quote_volume": 335.207573, "trades": 6, "taker_buy_quote": 76.089373}, {"ts": 1775183340000, "open": 0.01897, "high": 0.01897, "low": 0.01893, "close": 0.01893, "volume": 14061.6, "quote_volume": 266.409964, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775183400000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 396.4, "quote_volume": 7.507816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775183460000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 3658.2, "quote_volume": 69.103398, "trades": 2, "taker_buy_quote": 29.99732}, {"ts": 1775183520000, "open": 0.01888, "high": 0.01889, "low": 0.01887, "close": 0.01887, "volume": 30525.2, "quote_volume": 576.315759, "trades": 7, "taker_buy_quote": 576.315759}, {"ts": 1775183580000, "open": 0.01886, "high": 0.0189, "low": 0.01886, "close": 0.0189, "volume": 39101.8, "quote_volume": 738.359148, "trades": 18, "taker_buy_quote": 738.359148}, {"ts": 1775183640000, "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": 1775183700000, "open": 0.01894, "high": 0.019, "low": 0.01894, "close": 0.019, "volume": 155705.0, "quote_volume": 2955.651149, "trades": 15, "taker_buy_quote": 2769.832703}, {"ts": 1775183760000, "open": 0.019, "high": 0.019, "low": 0.01897, "close": 0.01897, "volume": 32948.5, "quote_volume": 625.662272, "trades": 10, "taker_buy_quote": 49.248}, {"ts": 1775183820000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 6337.9, "quote_volume": 120.103205, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775183880000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 3335.3, "quote_volume": 63.237288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775183940000, "open": 0.01894, "high": 0.01896, "low": 0.01893, "close": 0.01896, "volume": 64145.2, "quote_volume": 1214.752673, "trades": 11, "taker_buy_quote": 60.798127}, {"ts": 1775184000000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 10809.0, "quote_volume": 205.04673, "trades": 3, "taker_buy_quote": 205.04673}, {"ts": 1775184060000, "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": 1775184120000, "open": 0.01899, "high": 0.019, "low": 0.01898, "close": 0.01899, "volume": 14874.6, "quote_volume": 282.521656, "trades": 11, "taker_buy_quote": 240.754656}, {"ts": 1775184180000, "open": 0.01901, "high": 0.01901, "low": 0.01897, "close": 0.01897, "volume": 30932.8, "quote_volume": 587.349332, "trades": 14, "taker_buy_quote": 161.91284}, {"ts": 1775184240000, "open": 0.01897, "high": 0.01897, "low": 0.01891, "close": 0.01896, "volume": 80586.3, "quote_volume": 1526.125725, "trades": 15, "taker_buy_quote": 30.599544}, {"ts": 1775184300000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184360000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184420000, "open": 0.01898, "high": 0.01901, "low": 0.01898, "close": 0.01901, "volume": 17212.2, "quote_volume": 326.832016, "trades": 4, "taker_buy_quote": 326.832016}, {"ts": 1775184480000, "open": 0.01903, "high": 0.01907, "low": 0.01903, "close": 0.01906, "volume": 7776.0, "quote_volume": 148.15872, "trades": 3, "taker_buy_quote": 148.15872}, {"ts": 1775184540000, "open": 0.01908, "high": 0.01919, "low": 0.01908, "close": 0.01917, "volume": 51797.4, "quote_volume": 991.032484, "trades": 14, "taker_buy_quote": 919.597321}, {"ts": 1775184600000, "open": 0.01916, "high": 0.01921, "low": 0.01911, "close": 0.01921, "volume": 53360.5, "quote_volume": 1022.060484, "trades": 28, "taker_buy_quote": 250.335401}, {"ts": 1775184660000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 1758.0, "quote_volume": 33.78876, "trades": 1, "taker_buy_quote": 33.78876}, {"ts": 1775184720000, "open": 0.01917, "high": 0.01918, "low": 0.01914, "close": 0.01918, "volume": 10269.3, "quote_volume": 196.809981, "trades": 4, "taker_buy_quote": 99.37728}, {"ts": 1775184780000, "open": 0.01918, "high": 0.0192, "low": 0.01918, "close": 0.0192, "volume": 28953.9, "quote_volume": 555.462012, "trades": 18, "taker_buy_quote": 505.753212}, {"ts": 1775184840000, "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": 1775184900000, "open": 0.01922, "high": 0.01922, "low": 0.01917, "close": 0.01921, "volume": 22070.4, "quote_volume": 423.875211, "trades": 5, "taker_buy_quote": 100.306579}, {"ts": 1775184960000, "open": 0.01922, "high": 0.01922, "low": 0.01921, "close": 0.01921, "volume": 6670.6, "quote_volume": 128.175579, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775185020000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 2407.8, "quote_volume": 46.277916, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775185080000, "open": 0.01923, "high": 0.01924, "low": 0.01921, "close": 0.01924, "volume": 14683.4, "quote_volume": 282.343735, "trades": 4, "taker_buy_quote": 96.151255}, {"ts": 1775185140000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 630.0, "quote_volume": 12.1275, "trades": 2, "taker_buy_quote": 12.1275}, {"ts": 1775185200000, "open": 0.01918, "high": 0.01918, "low": 0.01915, "close": 0.01915, "volume": 46516.9, "quote_volume": 891.788646, "trades": 34, "taker_buy_quote": 44.253945}, {"ts": 1775185260000, "open": 0.01909, "high": 0.01909, "low": 0.01907, "close": 0.01907, "volume": 18535.6, "quote_volume": 353.652602, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775185320000, "open": 0.01909, "high": 0.01909, "low": 0.01904, "close": 0.01905, "volume": 63837.6, "quote_volume": 1216.782389, "trades": 8, "taker_buy_quote": 92.873378}, {"ts": 1775185380000, "open": 0.01906, "high": 0.01911, "low": 0.01906, "close": 0.01911, "volume": 58280.5, "quote_volume": 1112.512363, "trades": 11, "taker_buy_quote": 1112.512363}, {"ts": 1775185440000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185500000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01903, "volume": 14620.5, "quote_volume": 278.035764, "trades": 3, "taker_buy_quote": 278.035764}, {"ts": 1775185560000, "open": 0.01903, "high": 0.01908, "low": 0.01902, "close": 0.01908, "volume": 9585.7, "quote_volume": 182.595156, "trades": 7, "taker_buy_quote": 87.461803}, {"ts": 1775185620000, "open": 0.01909, "high": 0.01914, "low": 0.01909, "close": 0.01909, "volume": 27843.2, "quote_volume": 532.179004, "trades": 18, "taker_buy_quote": 468.508127}, {"ts": 1775185680000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 22563.2, "quote_volume": 430.764841, "trades": 8, "taker_buy_quote": 151.626143}, {"ts": 1775185740000, "open": 0.01908, "high": 0.01908, "low": 0.01904, "close": 0.01904, "volume": 13615.8, "quote_volume": 259.589346, "trades": 6, "taker_buy_quote": 68.876892}, {"ts": 1775185800000, "open": 0.01903, "high": 0.01905, "low": 0.01895, "close": 0.01895, "volume": 134360.1, "quote_volume": 2554.220976, "trades": 17, "taker_buy_quote": 1578.676497}, {"ts": 1775185860000, "open": 0.01898, "high": 0.019, "low": 0.01897, "close": 0.01897, "volume": 56925.5, "quote_volume": 1080.748311, "trades": 18, "taker_buy_quote": 580.400514}, {"ts": 1775185920000, "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": 1775185980000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 2635.7, "quote_volume": 50.051943, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775186040000, "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": 1775186100000, "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": 1775186160000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 3191.9, "quote_volume": 60.678019, "trades": 2, "taker_buy_quote": 60.678019}, {"ts": 1775186220000, "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": 1775186280000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 11285.2, "quote_volume": 214.757356, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775186340000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 1613.9, "quote_volume": 30.712517, "trades": 1, "taker_buy_quote": 30.712517}, {"ts": 1775186400000, "open": 0.01908, "high": 0.01909, "low": 0.01908, "close": 0.01909, "volume": 8172.8, "quote_volume": 155.985399, "trades": 3, "taker_buy_quote": 155.985399}, {"ts": 1775186460000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 1254.5, "quote_volume": 23.998585, "trades": 1, "taker_buy_quote": 23.998585}, {"ts": 1775186520000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 3660.6, "quote_volume": 69.990672, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775186580000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 31658.1, "quote_volume": 603.799466, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775186640000, "open": 0.01907, "high": 0.01909, "low": 0.01907, "close": 0.01909, "volume": 8241.0, "quote_volume": 157.22399, "trades": 5, "taker_buy_quote": 157.22399}, {"ts": 1775186700000, "open": 0.01908, "high": 0.01909, "low": 0.01908, "close": 0.01909, "volume": 8146.4, "quote_volume": 155.481423, "trades": 3, "taker_buy_quote": 155.481423}, {"ts": 1775186760000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186820000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 3335.3, "quote_volume": 63.537465, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775186880000, "open": 0.01898, "high": 0.01898, "low": 0.01896, "close": 0.01896, "volume": 27740.9, "quote_volume": 526.186617, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775186940000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 13941.4, "quote_volume": 264.900098, "trades": 8, "taker_buy_quote": 36.41358}, {"ts": 1775187000000, "open": 0.01902, "high": 0.01903, "low": 0.01902, "close": 0.01903, "volume": 8180.7, "quote_volume": 155.645368, "trades": 3, "taker_buy_quote": 155.645368}, {"ts": 1775187060000, "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": 1775187120000, "open": 0.01903, "high": 0.01904, "low": 0.01903, "close": 0.01904, "volume": 9871.6, "quote_volume": 187.921911, "trades": 5, "taker_buy_quote": 187.921911}, {"ts": 1775187180000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 1822.4, "quote_volume": 34.753168, "trades": 1, "taker_buy_quote": 34.753168}, {"ts": 1775187240000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187300000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 3335.3, "quote_volume": 63.604171, "trades": 1, "taker_buy_quote": 63.604171}, {"ts": 1775187360000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 8058.3, "quote_volume": 153.752364, "trades": 2, "taker_buy_quote": 63.637524}, {"ts": 1775187420000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 9169.0, "quote_volume": 174.90006, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775187480000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 394.5, "quote_volume": 7.507335, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775187540000, "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": 1775187600000, "open": 0.01903, "high": 0.01903, "low": 0.01899, "close": 0.01899, "volume": 13218.3, "quote_volume": 251.310778, "trades": 4, "taker_buy_quote": 63.470759}, {"ts": 1775187660000, "open": 0.01898, "high": 0.01898, "low": 0.01896, "close": 0.01897, "volume": 27814.2, "quote_volume": 527.647361, "trades": 8, "taker_buy_quote": 19.523924}, {"ts": 1775187720000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 4902.7, "quote_volume": 93.053246, "trades": 3, "taker_buy_quote": 6.33932}, {"ts": 1775187780000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 3335.3, "quote_volume": 63.303994, "trades": 1, "taker_buy_quote": 63.303994}, {"ts": 1775187840000, "open": 0.01902, "high": 0.01902, "low": 0.019, "close": 0.01902, "volume": 34364.7, "quote_volume": 653.146768, "trades": 16, "taker_buy_quote": 54.51091}, {"ts": 1775187900000, "open": 0.01904, "high": 0.01909, "low": 0.01904, "close": 0.01909, "volume": 15091.6, "quote_volume": 287.634926, "trades": 4, "taker_buy_quote": 164.016404}, {"ts": 1775187960000, "open": 0.01911, "high": 0.01912, "low": 0.01907, "close": 0.01912, "volume": 246920.3, "quote_volume": 4711.655237, "trades": 40, "taker_buy_quote": 4062.821841}, {"ts": 1775188020000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188080000, "open": 0.01909, "high": 0.01909, "low": 0.01906, "close": 0.01906, "volume": 10575.8, "quote_volume": 201.644613, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775188140000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188200000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 3563.0, "quote_volume": 68.26708, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775188260000, "open": 0.01917, "high": 0.01921, "low": 0.01914, "close": 0.01921, "volume": 7779.7, "quote_volume": 149.231591, "trades": 4, "taker_buy_quote": 100.252571}, {"ts": 1775188320000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 1193.7, "quote_volume": 22.91904, "trades": 1, "taker_buy_quote": 22.91904}, {"ts": 1775188380000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01917, "volume": 4882.0, "quote_volume": 93.62425, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775188440000, "open": 0.01916, "high": 0.01916, "low": 0.01914, "close": 0.01914, "volume": 5527.5, "quote_volume": 105.86676, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775188500000, "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": 1775188560000, "open": 0.01914, "high": 0.01915, "low": 0.01914, "close": 0.01915, "volume": 9763.5, "quote_volume": 186.951865, "trades": 8, "taker_buy_quote": 150.279625}, {"ts": 1775188620000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188680000, "open": 0.01922, "high": 0.01922, "low": 0.01921, "close": 0.01921, "volume": 12469.3, "quote_volume": 239.604466, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775188740000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 11714.3, "quote_volume": 224.91456, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775188800000, "open": 0.01919, "high": 0.01919, "low": 0.01913, "close": 0.01913, "volume": 196650.2, "quote_volume": 3766.151953, "trades": 18, "taker_buy_quote": 42.037614}, {"ts": 1775188860000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 5773.3, "quote_volume": 110.500962, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775188920000, "open": 0.01911, "high": 0.01917, "low": 0.01911, "close": 0.01917, "volume": 8081.3, "quote_volume": 154.764723, "trades": 3, "taker_buy_quote": 49.66272}, {"ts": 1775188980000, "open": 0.01917, "high": 0.01918, "low": 0.01917, "close": 0.01918, "volume": 5384.8, "quote_volume": 103.255956, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775189040000, "open": 0.01918, "high": 0.0192, "low": 0.01918, "close": 0.01919, "volume": 7290.3, "quote_volume": 139.914616, "trades": 5, "taker_buy_quote": 73.548324}, {"ts": 1775189100000, "open": 0.01918, "high": 0.01918, "low": 0.01912, "close": 0.01912, "volume": 60562.6, "quote_volume": 1159.945604, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775189160000, "open": 0.0191, "high": 0.0191, "low": 0.01907, "close": 0.01909, "volume": 47405.4, "quote_volume": 904.383166, "trades": 12, "taker_buy_quote": 457.980698}, {"ts": 1775189220000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.01911, "volume": 11440.8, "quote_volume": 218.559469, "trades": 8, "taker_buy_quote": 133.440442}, {"ts": 1775189280000, "open": 0.01909, "high": 0.01909, "low": 0.01905, "close": 0.01905, "volume": 12823.2, "quote_volume": 244.72664, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775189340000, "open": 0.01906, "high": 0.01908, "low": 0.01906, "close": 0.01908, "volume": 11152.0, "quote_volume": 212.69179, "trades": 6, "taker_buy_quote": 182.69803}, {"ts": 1775189400000, "open": 0.01909, "high": 0.01912, "low": 0.01909, "close": 0.01912, "volume": 8518.1, "quote_volume": 162.777279, "trades": 3, "taker_buy_quote": 127.49705}, {"ts": 1775189460000, "open": 0.01915, "high": 0.01915, "low": 0.01913, "close": 0.01913, "volume": 10880.7, "quote_volume": 208.310351, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775189520000, "open": 0.01914, "high": 0.01914, "low": 0.0191, "close": 0.0191, "volume": 49227.0, "quote_volume": 941.360508, "trades": 36, "taker_buy_quote": 24.57546}, {"ts": 1775189580000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 8989.9, "quote_volume": 171.740443, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775189640000, "open": 0.01909, "high": 0.01909, "low": 0.01905, "close": 0.01905, "volume": 12646.2, "quote_volume": 241.225772, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775189700000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 4299.4, "quote_volume": 81.807941, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775189760000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 7222.4, "quote_volume": 137.346536, "trades": 7, "taker_buy_quote": 23.81304}, {"ts": 1775189820000, "open": 0.01901, "high": 0.01902, "low": 0.019, "close": 0.019, "volume": 22119.7, "quote_volume": 420.382827, "trades": 9, "taker_buy_quote": 30.696378}, {"ts": 1775189880000, "open": 0.01901, "high": 0.01902, "low": 0.01899, "close": 0.01899, "volume": 15182.0, "quote_volume": 288.532057, "trades": 9, "taker_buy_quote": 63.404053}, {"ts": 1775189940000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 3192.7, "quote_volume": 60.6613, "trades": 2, "taker_buy_quote": 60.6613}, {"ts": 1775190000000, "open": 0.01898, "high": 0.01898, "low": 0.01897, "close": 0.01897, "volume": 28357.0, "quote_volume": 538.00929, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775190060000, "open": 0.01898, "high": 0.01899, "low": 0.01896, "close": 0.01897, "volume": 174184.4, "quote_volume": 3305.722728, "trades": 39, "taker_buy_quote": 2279.252999}, {"ts": 1775190120000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 13202.4, "quote_volume": 250.317504, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775190180000, "open": 0.01895, "high": 0.01895, "low": 0.01892, "close": 0.01893, "volume": 37316.4, "quote_volume": 706.571168, "trades": 20, "taker_buy_quote": 153.851523}, {"ts": 1775190240000, "open": 0.01891, "high": 0.01893, "low": 0.01891, "close": 0.01892, "volume": 8429.1, "quote_volume": 159.498283, "trades": 4, "taker_buy_quote": 80.634228}, {"ts": 1775190300000, "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": 1775190360000, "open": 0.01891, "high": 0.01896, "low": 0.01891, "close": 0.01892, "volume": 13195.2, "quote_volume": 249.825273, "trades": 9, "taker_buy_quote": 172.533186}, {"ts": 1775190420000, "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": 1775190480000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 1799.9, "quote_volume": 34.054108, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775190540000, "open": 0.0189, "high": 0.01892, "low": 0.01889, "close": 0.01892, "volume": 16413.6, "quote_volume": 310.212615, "trades": 9, "taker_buy_quote": 76.252087}, {"ts": 1775190600000, "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": 1775190660000, "open": 0.01889, "high": 0.01889, "low": 0.01887, "close": 0.01887, "volume": 4618.4, "quote_volume": 87.196014, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775190720000, "open": 0.01887, "high": 0.0189, "low": 0.01885, "close": 0.01887, "volume": 130292.6, "quote_volume": 2458.289062, "trades": 24, "taker_buy_quote": 1862.726871}, {"ts": 1775190780000, "open": 0.01888, "high": 0.01893, "low": 0.01888, "close": 0.01893, "volume": 19521.9, "quote_volume": 368.944215, "trades": 10, "taker_buy_quote": 357.694116}, {"ts": 1775190840000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 2592.0, "quote_volume": 49.01472, "trades": 1, "taker_buy_quote": 49.01472}, {"ts": 1775190900000, "open": 0.01892, "high": 0.01894, "low": 0.01892, "close": 0.01894, "volume": 17219.5, "quote_volume": 325.888964, "trades": 6, "taker_buy_quote": 325.888964}, {"ts": 1775190960000, "open": 0.01895, "high": 0.01897, "low": 0.01895, "close": 0.01895, "volume": 45004.2, "quote_volume": 853.212782, "trades": 18, "taker_buy_quote": 401.59549}, {"ts": 1775191020000, "open": 0.01896, "high": 0.01896, "low": 0.01891, "close": 0.01892, "volume": 44887.5, "quote_volume": 849.277127, "trades": 14, "taker_buy_quote": 194.05508}, {"ts": 1775191080000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 5070.7, "quote_volume": 96.089765, "trades": 4, "taker_buy_quote": 96.089765}, {"ts": 1775191140000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 7693.3, "quote_volume": 145.788035, "trades": 2, "taker_buy_quote": 145.788035}, {"ts": 1775191200000, "open": 0.01894, "high": 0.01896, "low": 0.01894, "close": 0.01896, "volume": 8106.1, "quote_volume": 153.591054, "trades": 4, "taker_buy_quote": 153.591054}, {"ts": 1775191260000, "open": 0.01895, "high": 0.01896, "low": 0.01893, "close": 0.01896, "volume": 11381.0, "quote_volume": 215.63584, "trades": 5, "taker_buy_quote": 166.56928}, {"ts": 1775191320000, "open": 0.01893, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 10740.8, "quote_volume": 203.256638, "trades": 4, "taker_buy_quote": 77.015533}, {"ts": 1775191380000, "open": 0.01891, "high": 0.01893, "low": 0.01891, "close": 0.01893, "volume": 9287.7, "quote_volume": 175.723281, "trades": 3, "taker_buy_quote": 112.652758}, {"ts": 1775191440000, "open": 0.01893, "high": 0.01893, "low": 0.01889, "close": 0.01893, "volume": 14394.8, "quote_volume": 272.250551, "trades": 7, "taker_buy_quote": 122.825412}, {"ts": 1775191500000, "open": 0.01893, "high": 0.01899, "low": 0.01893, "close": 0.01899, "volume": 7063.3, "quote_volume": 133.893909, "trades": 3, "taker_buy_quote": 133.893909}, {"ts": 1775191560000, "open": 0.01899, "high": 0.01903, "low": 0.01899, "close": 0.01903, "volume": 10080.7, "quote_volume": 191.670133, "trades": 5, "taker_buy_quote": 191.670133}, {"ts": 1775191620000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 8780.9, "quote_volume": 166.485864, "trades": 7, "taker_buy_quote": 103.248576}, {"ts": 1775191680000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 6974.4, "quote_volume": 132.514891, "trades": 5, "taker_buy_quote": 132.514891}, {"ts": 1775191740000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 8700.5, "quote_volume": 165.354932, "trades": 2, "taker_buy_quote": 165.354932}, {"ts": 1775191800000, "open": 0.019, "high": 0.01901, "low": 0.01898, "close": 0.01898, "volume": 25119.4, "quote_volume": 476.877309, "trades": 4, "taker_buy_quote": 91.499797}, {"ts": 1775191860000, "open": 0.019, "high": 0.019, "low": 0.01895, "close": 0.01896, "volume": 65731.9, "quote_volume": 1246.702772, "trades": 17, "taker_buy_quote": 412.677516}, {"ts": 1775191920000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 4220.0, "quote_volume": 80.0956, "trades": 2, "taker_buy_quote": 80.0956}, {"ts": 1775191980000, "open": 0.019, "high": 0.01904, "low": 0.019, "close": 0.01903, "volume": 13967.3, "quote_volume": 265.71246, "trades": 6, "taker_buy_quote": 157.688665}, {"ts": 1775192040000, "open": 0.01903, "high": 0.01904, "low": 0.01903, "close": 0.01903, "volume": 7125.2, "quote_volume": 135.602708, "trades": 6, "taker_buy_quote": 126.15241}, {"ts": 1775192100000, "open": 0.01904, "high": 0.01904, "low": 0.019, "close": 0.01901, "volume": 29225.2, "quote_volume": 555.396856, "trades": 10, "taker_buy_quote": 152.523358}, {"ts": 1775192160000, "open": 0.01899, "high": 0.01899, "low": 0.01898, "close": 0.01899, "volume": 31916.3, "quote_volume": 605.85414, "trades": 9, "taker_buy_quote": 106.182585}, {"ts": 1775192220000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 9923.3, "quote_volume": 188.561735, "trades": 5, "taker_buy_quote": 188.561735}, {"ts": 1775192280000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 10286.4, "quote_volume": 195.468584, "trades": 5, "taker_buy_quote": 132.097884}, {"ts": 1775192340000, "open": 0.01901, "high": 0.01902, "low": 0.01901, "close": 0.01902, "volume": 8208.7, "quote_volume": 156.061546, "trades": 3, "taker_buy_quote": 156.061546}, {"ts": 1775192400000, "open": 0.01904, "high": 0.01904, "low": 0.01903, "close": 0.01903, "volume": 5414.6, "quote_volume": 103.065456, "trades": 2, "taker_buy_quote": 103.065456}, {"ts": 1775192460000, "open": 0.01901, "high": 0.01902, "low": 0.01901, "close": 0.01902, "volume": 4195.2, "quote_volume": 79.759351, "trades": 2, "taker_buy_quote": 79.759351}, {"ts": 1775192520000, "open": 0.01902, "high": 0.01904, "low": 0.019, "close": 0.01904, "volume": 18432.6, "quote_volume": 350.752561, "trades": 7, "taker_buy_quote": 275.913361}, {"ts": 1775192580000, "open": 0.01906, "high": 0.01908, "low": 0.01906, "close": 0.01906, "volume": 17239.3, "quote_volume": 328.761717, "trades": 7, "taker_buy_quote": 295.879405}, {"ts": 1775192640000, "open": 0.01907, "high": 0.01908, "low": 0.01904, "close": 0.01905, "volume": 7545.8, "quote_volume": 143.800496, "trades": 4, "taker_buy_quote": 143.800496}, {"ts": 1775192700000, "open": 0.01903, "high": 0.01905, "low": 0.01901, "close": 0.01901, "volume": 18786.8, "quote_volume": 357.456147, "trades": 9, "taker_buy_quote": 146.473514}, {"ts": 1775192760000, "open": 0.01901, "high": 0.01902, "low": 0.01899, "close": 0.01902, "volume": 8955.8, "quote_volume": 170.248499, "trades": 5, "taker_buy_quote": 124.104481}, {"ts": 1775192820000, "open": 0.01904, "high": 0.01904, "low": 0.01902, "close": 0.01904, "volume": 11219.7, "quote_volume": 213.523368, "trades": 6, "taker_buy_quote": 168.092196}, {"ts": 1775192880000, "open": 0.01901, "high": 0.01904, "low": 0.01901, "close": 0.01904, "volume": 6381.8, "quote_volume": 121.417262, "trades": 4, "taker_buy_quote": 84.121543}, {"ts": 1775192940000, "open": 0.01903, "high": 0.01904, "low": 0.01902, "close": 0.01902, "volume": 12375.6, "quote_volume": 235.477261, "trades": 5, "taker_buy_quote": 145.980553}, {"ts": 1775193000000, "open": 0.01903, "high": 0.01903, "low": 0.01901, "close": 0.01901, "volume": 9105.9, "quote_volume": 173.186624, "trades": 5, "taker_buy_quote": 165.211929}, {"ts": 1775193060000, "open": 0.019, "high": 0.01902, "low": 0.01899, "close": 0.01899, "volume": 12276.9, "quote_volume": 233.348677, "trades": 6, "taker_buy_quote": 162.007464}, {"ts": 1775193120000, "open": 0.01899, "high": 0.01899, "low": 0.01896, "close": 0.01897, "volume": 11666.1, "quote_volume": 221.366438, "trades": 4, "taker_buy_quote": 111.558477}, {"ts": 1775193180000, "open": 0.01896, "high": 0.01896, "low": 0.01894, "close": 0.01894, "volume": 31273.4, "quote_volume": 592.417382, "trades": 7, "taker_buy_quote": 127.16897}, {"ts": 1775193240000, "open": 0.01893, "high": 0.01893, "low": 0.01889, "close": 0.01889, "volume": 31808.7, "quote_volume": 601.750845, "trades": 24, "taker_buy_quote": 113.768349}, {"ts": 1775193300000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 9527.0, "quote_volume": 180.25084, "trades": 7, "taker_buy_quote": 180.25084}, {"ts": 1775193360000, "open": 0.0189, "high": 0.01892, "low": 0.01888, "close": 0.0189, "volume": 97078.7, "quote_volume": 1834.513631, "trades": 18, "taker_buy_quote": 460.18747}, {"ts": 1775193420000, "open": 0.01887, "high": 0.0189, "low": 0.01887, "close": 0.0189, "volume": 9557.6, "quote_volume": 180.514652, "trades": 4, "taker_buy_quote": 142.561421}, {"ts": 1775193480000, "open": 0.01887, "high": 0.01888, "low": 0.01886, "close": 0.01886, "volume": 62144.2, "quote_volume": 1172.739911, "trades": 16, "taker_buy_quote": 227.565047}, {"ts": 1775193540000, "open": 0.01889, "high": 0.01895, "low": 0.01889, "close": 0.01893, "volume": 40682.6, "quote_volume": 769.25991, "trades": 10, "taker_buy_quote": 734.737269}, {"ts": 1775193600000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 4556.7, "quote_volume": 86.349465, "trades": 1, "taker_buy_quote": 86.349465}, {"ts": 1775193660000, "open": 0.01893, "high": 0.01895, "low": 0.01893, "close": 0.01893, "volume": 29839.7, "quote_volume": 564.943, "trades": 8, "taker_buy_quote": 132.797602}, {"ts": 1775193720000, "open": 0.01893, "high": 0.01896, "low": 0.01893, "close": 0.01894, "volume": 16424.8, "quote_volume": 311.084954, "trades": 8, "taker_buy_quote": 144.494103}, {"ts": 1775193780000, "open": 0.01893, "high": 0.01894, "low": 0.01892, "close": 0.01892, "volume": 83254.4, "quote_volume": 1575.301211, "trades": 12, "taker_buy_quote": 741.441943}, {"ts": 1775193840000, "open": 0.01894, "high": 0.01896, "low": 0.01893, "close": 0.01896, "volume": 62743.1, "quote_volume": 1188.466246, "trades": 8, "taker_buy_quote": 1144.058359}, {"ts": 1775193900000, "open": 0.01895, "high": 0.01898, "low": 0.01893, "close": 0.01897, "volume": 28331.1, "quote_volume": 536.81627, "trades": 10, "taker_buy_quote": 153.788986}, {"ts": 1775193960000, "open": 0.01897, "high": 0.01897, "low": 0.01889, "close": 0.0189, "volume": 187813.4, "quote_volume": 3552.845073, "trades": 28, "taker_buy_quote": 1512.011546}, {"ts": 1775194020000, "open": 0.01893, "high": 0.01895, "low": 0.01893, "close": 0.01893, "volume": 10134.4, "quote_volume": 191.912722, "trades": 5, "taker_buy_quote": 154.052722}, {"ts": 1775194080000, "open": 0.01894, "high": 0.01895, "low": 0.01893, "close": 0.01893, "volume": 7052.1, "quote_volume": 133.553906, "trades": 3, "taker_buy_quote": 86.194832}, {"ts": 1775194140000, "open": 0.01895, "high": 0.01896, "low": 0.01892, "close": 0.01892, "volume": 10138.0, "quote_volume": 192.111082, "trades": 6, "taker_buy_quote": 154.083007}, {"ts": 1775194200000, "open": 0.01897, "high": 0.01897, "low": 0.01893, "close": 0.01895, "volume": 48867.6, "quote_volume": 926.156891, "trades": 21, "taker_buy_quote": 226.853793}, {"ts": 1775194260000, "open": 0.01893, "high": 0.01896, "low": 0.01893, "close": 0.01896, "volume": 9905.5, "quote_volume": 187.712011, "trades": 5, "taker_buy_quote": 148.012015}, {"ts": 1775194320000, "open": 0.01897, "high": 0.019, "low": 0.01896, "close": 0.01896, "volume": 9118.1, "quote_volume": 173.062852, "trades": 4, "taker_buy_quote": 173.062852}, {"ts": 1775194380000, "open": 0.01893, "high": 0.01894, "low": 0.01892, "close": 0.01894, "volume": 80835.2, "quote_volume": 1529.94927, "trades": 13, "taker_buy_quote": 254.256584}, {"ts": 1775194440000, "open": 0.01895, "high": 0.01895, "low": 0.01894, "close": 0.01895, "volume": 9915.8, "quote_volume": 187.876991, "trades": 4, "taker_buy_quote": 124.673056}, {"ts": 1775194500000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 4570.9, "quote_volume": 86.618555, "trades": 2, "taker_buy_quote": 86.618555}, {"ts": 1775194560000, "open": 0.01895, "high": 0.01896, "low": 0.01894, "close": 0.01896, "volume": 9307.2, "quote_volume": 176.414443, "trades": 5, "taker_buy_quote": 166.452003}, {"ts": 1775194620000, "open": 0.01894, "high": 0.01894, "low": 0.01891, "close": 0.01891, "volume": 40079.7, "quote_volume": 758.253376, "trades": 11, "taker_buy_quote": 8.4283}, {"ts": 1775194680000, "open": 0.01888, "high": 0.01888, "low": 0.01886, "close": 0.01887, "volume": 14559.3, "quote_volume": 274.761471, "trades": 10, "taker_buy_quote": 31.43742}, {"ts": 1775194740000, "open": 0.01887, "high": 0.01887, "low": 0.01883, "close": 0.01883, "volume": 31257.5, "quote_volume": 588.987071, "trades": 10, "taker_buy_quote": 108.401331}, {"ts": 1775194800000, "open": 0.01885, "high": 0.01885, "low": 0.01878, "close": 0.01878, "volume": 88617.8, "quote_volume": 1667.373037, "trades": 13, "taker_buy_quote": 16.30233}, {"ts": 1775194860000, "open": 0.01877, "high": 0.01877, "low": 0.01873, "close": 0.01874, "volume": 18179.7, "quote_volume": 340.767851, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775194920000, "open": 0.01875, "high": 0.01875, "low": 0.01873, "close": 0.01873, "volume": 9249.2, "quote_volume": 173.362547, "trades": 5, "taker_buy_quote": 85.948125}, {"ts": 1775194980000, "open": 0.01875, "high": 0.01876, "low": 0.01875, "close": 0.01876, "volume": 8080.0, "quote_volume": 151.50315, "trades": 2, "taker_buy_quote": 151.50315}, {"ts": 1775195040000, "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": 1775195100000, "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": 1775195160000, "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": 1775195220000, "open": 0.01877, "high": 0.01879, "low": 0.01877, "close": 0.01879, "volume": 3627.2, "quote_volume": 68.088382, "trades": 3, "taker_buy_quote": 68.088382}, {"ts": 1775195280000, "open": 0.0188, "high": 0.01881, "low": 0.01877, "close": 0.01877, "volume": 30556.1, "quote_volume": 573.764407, "trades": 6, "taker_buy_quote": 111.466593}, {"ts": 1775195340000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 337.3, "quote_volume": 6.327748, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775195400000, "open": 0.01875, "high": 0.01875, "low": 0.01872, "close": 0.01874, "volume": 41918.8, "quote_volume": 785.43782, "trades": 13, "taker_buy_quote": 97.12224}, {"ts": 1775195460000, "open": 0.01874, "high": 0.01874, "low": 0.01871, "close": 0.01871, "volume": 32668.8, "quote_volume": 611.811521, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775195520000, "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": 1775195580000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 2592.0, "quote_volume": 48.49632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775195640000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 3335.3, "quote_volume": 62.503522, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775195700000, "open": 0.01873, "high": 0.01873, "low": 0.01872, "close": 0.01872, "volume": 6640.3, "quote_volume": 124.339466, "trades": 2, "taker_buy_quote": 61.90265}, {"ts": 1775195760000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 2809.3, "quote_volume": 52.590096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775195820000, "open": 0.01873, "high": 0.01873, "low": 0.01872, "close": 0.01872, "volume": 8251.8, "quote_volume": 154.507049, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775195880000, "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": 1775195940000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 3335.3, "quote_volume": 62.403463, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775196000000, "open": 0.0187, "high": 0.0187, "low": 0.01867, "close": 0.01868, "volume": 32642.4, "quote_volume": 609.796731, "trades": 10, "taker_buy_quote": 152.473903}, {"ts": 1775196060000, "open": 0.01872, "high": 0.01872, "low": 0.01866, "close": 0.0187, "volume": 191229.7, "quote_volume": 3573.262452, "trades": 27, "taker_buy_quote": 126.544463}, {"ts": 1775196120000, "open": 0.0187, "high": 0.01873, "low": 0.0187, "close": 0.01873, "volume": 54416.2, "quote_volume": 1018.105291, "trades": 17, "taker_buy_quote": 1018.105291}, {"ts": 1775196180000, "open": 0.01871, "high": 0.01872, "low": 0.01871, "close": 0.01872, "volume": 46597.1, "quote_volume": 872.264366, "trades": 8, "taker_buy_quote": 666.228302}, {"ts": 1775196240000, "open": 0.01875, "high": 0.01877, "low": 0.01875, "close": 0.01877, "volume": 29250.7, "quote_volume": 548.748477, "trades": 6, "taker_buy_quote": 548.748477}, {"ts": 1775196300000, "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": 1775196360000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 2592.0, "quote_volume": 48.6, "trades": 1, "taker_buy_quote": 48.6}, {"ts": 1775196420000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 462.8, "quote_volume": 8.663616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775196480000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 2592.0, "quote_volume": 48.44448, "trades": 1, "taker_buy_quote": 48.44448}, {"ts": 1775196540000, "open": 0.01871, "high": 0.01871, "low": 0.01869, "close": 0.01869, "volume": 17955.0, "quote_volume": 335.87135, "trades": 9, "taker_buy_quote": 273.5402}, {"ts": 1775196600000, "open": 0.01869, "high": 0.01871, "low": 0.01869, "close": 0.01871, "volume": 10529.0, "quote_volume": 196.945744, "trades": 5, "taker_buy_quote": 196.940137}, {"ts": 1775196660000, "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": 1775196720000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 11285.2, "quote_volume": 211.03324, "trades": 3, "taker_buy_quote": 211.03324}, {"ts": 1775196780000, "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": 1775196840000, "open": 0.01866, "high": 0.01868, "low": 0.01866, "close": 0.01868, "volume": 7594.9, "quote_volume": 141.820892, "trades": 3, "taker_buy_quote": 93.454172}, {"ts": 1775196900000, "open": 0.01867, "high": 0.01867, "low": 0.01863, "close": 0.01864, "volume": 46839.7, "quote_volume": 873.484416, "trades": 11, "taker_buy_quote": 148.186136}, {"ts": 1775196960000, "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": 1775197020000, "open": 0.01863, "high": 0.01863, "low": 0.01859, "close": 0.01861, "volume": 38781.2, "quote_volume": 721.92308, "trades": 14, "taker_buy_quote": 133.13681}, {"ts": 1775197080000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 3156.0, "quote_volume": 58.7793, "trades": 4, "taker_buy_quote": 58.7793}, {"ts": 1775197140000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01863, "volume": 7779.1, "quote_volume": 144.810234, "trades": 5, "taker_buy_quote": 144.810234}, {"ts": 1775197200000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01864, "volume": 4876.6, "quote_volume": 90.866471, "trades": 3, "taker_buy_quote": 90.866471}, {"ts": 1775197260000, "open": 0.0186, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 6108.9, "quote_volume": 113.586921, "trades": 7, "taker_buy_quote": 5.387595}, {"ts": 1775197320000, "open": 0.01859, "high": 0.0186, "low": 0.01856, "close": 0.0186, "volume": 25579.9, "quote_volume": 475.25455, "trades": 10, "taker_buy_quote": 246.84217}, {"ts": 1775197380000, "open": 0.01861, "high": 0.01861, "low": 0.01855, "close": 0.01855, "volume": 21646.8, "quote_volume": 402.041737, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775197440000, "open": 0.01858, "high": 0.0186, "low": 0.01858, "close": 0.0186, "volume": 11687.9, "quote_volume": 217.294594, "trades": 8, "taker_buy_quote": 217.294594}, {"ts": 1775197500000, "open": 0.0186, "high": 0.0186, "low": 0.01857, "close": 0.01857, "volume": 49318.2, "quote_volume": 917.050039, "trades": 15, "taker_buy_quote": 209.90472}, {"ts": 1775197560000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 327.5, "quote_volume": 6.0915, "trades": 1, "taker_buy_quote": 6.0915}, {"ts": 1775197620000, "open": 0.01858, "high": 0.01858, "low": 0.01853, "close": 0.01855, "volume": 17879.9, "quote_volume": 331.659385, "trades": 10, "taker_buy_quote": 140.852042}, {"ts": 1775197680000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 269.2, "quote_volume": 4.999044, "trades": 1, "taker_buy_quote": 4.999044}, {"ts": 1775197740000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 503.4, "quote_volume": 9.343104, "trades": 1, "taker_buy_quote": 9.343104}, {"ts": 1775197800000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 25924.1, "quote_volume": 480.632814, "trades": 9, "taker_buy_quote": 375.968952}, {"ts": 1775197860000, "open": 0.01852, "high": 0.01853, "low": 0.0185, "close": 0.01853, "volume": 25412.7, "quote_volume": 470.467884, "trades": 19, "taker_buy_quote": 288.354497}, {"ts": 1775197920000, "open": 0.01855, "high": 0.01855, "low": 0.01853, "close": 0.01853, "volume": 31781.9, "quote_volume": 589.186087, "trades": 23, "taker_buy_quote": 416.778881}, {"ts": 1775197980000, "open": 0.01853, "high": 0.01858, "low": 0.01853, "close": 0.01857, "volume": 86896.0, "quote_volume": 1611.472238, "trades": 29, "taker_buy_quote": 1324.782861}, {"ts": 1775198040000, "open": 0.01857, "high": 0.01857, "low": 0.01854, "close": 0.01854, "volume": 4055.8, "quote_volume": 75.216147, "trades": 2, "taker_buy_quote": 13.379685}, {"ts": 1775198100000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 6233.5, "quote_volume": 115.591869, "trades": 5, "taker_buy_quote": 104.091507}, {"ts": 1775198160000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 2278.3, "quote_volume": 42.308031, "trades": 1, "taker_buy_quote": 42.308031}, {"ts": 1775198220000, "open": 0.01856, "high": 0.01857, "low": 0.01855, "close": 0.01856, "volume": 11249.2, "quote_volume": 208.811171, "trades": 11, "taker_buy_quote": 168.095791}, {"ts": 1775198280000, "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": 1775198340000, "open": 0.01858, "high": 0.01859, "low": 0.01842, "close": 0.01848, "volume": 1666405.3, "quote_volume": 30757.347045, "trades": 93, "taker_buy_quote": 2355.53263}, {"ts": 1775198400000, "open": 0.01849, "high": 0.0185, "low": 0.01836, "close": 0.01839, "volume": 214818.7, "quote_volume": 3959.915609, "trades": 93, "taker_buy_quote": 2911.534948}, {"ts": 1775198460000, "open": 0.01839, "high": 0.01844, "low": 0.01839, "close": 0.0184, "volume": 97801.4, "quote_volume": 1799.727502, "trades": 46, "taker_buy_quote": 1799.727502}, {"ts": 1775198520000, "open": 0.01839, "high": 0.01842, "low": 0.01837, "close": 0.01837, "volume": 35223.2, "quote_volume": 647.901642, "trades": 12, "taker_buy_quote": 261.822544}, {"ts": 1775198580000, "open": 0.01839, "high": 0.01843, "low": 0.01839, "close": 0.01843, "volume": 65365.3, "quote_volume": 1203.560034, "trades": 35, "taker_buy_quote": 1203.560034}, {"ts": 1775198640000, "open": 0.01842, "high": 0.01842, "low": 0.01838, "close": 0.01839, "volume": 38720.2, "quote_volume": 712.502701, "trades": 26, "taker_buy_quote": 504.267947}, {"ts": 1775198700000, "open": 0.01839, "high": 0.0185, "low": 0.01835, "close": 0.01845, "volume": 248983.7, "quote_volume": 4592.012668, "trades": 118, "taker_buy_quote": 4008.418187}, {"ts": 1775198760000, "open": 0.01848, "high": 0.01848, "low": 0.01845, "close": 0.01846, "volume": 16654.1, "quote_volume": 307.398871, "trades": 6, "taker_buy_quote": 99.153578}, {"ts": 1775198820000, "open": 0.01844, "high": 0.01844, "low": 0.01841, "close": 0.01843, "volume": 25183.0, "quote_volume": 463.903067, "trades": 11, "taker_buy_quote": 225.887308}, {"ts": 1775198880000, "open": 0.0184, "high": 0.01841, "low": 0.01837, "close": 0.01838, "volume": 15442.7, "quote_volume": 284.047249, "trades": 15, "taker_buy_quote": 133.004829}, {"ts": 1775198940000, "open": 0.01837, "high": 0.01839, "low": 0.01836, "close": 0.01838, "volume": 20436.2, "quote_volume": 375.527556, "trades": 18, "taker_buy_quote": 291.289735}, {"ts": 1775199000000, "open": 0.01838, "high": 0.01838, "low": 0.01835, "close": 0.01836, "volume": 42661.2, "quote_volume": 783.63687, "trades": 30, "taker_buy_quote": 405.254741}, {"ts": 1775199060000, "open": 0.01837, "high": 0.01842, "low": 0.01836, "close": 0.01842, "volume": 46732.2, "quote_volume": 859.779494, "trades": 18, "taker_buy_quote": 587.440657}, {"ts": 1775199120000, "open": 0.01843, "high": 0.01844, "low": 0.01842, "close": 0.01842, "volume": 6316.0, "quote_volume": 116.38118, "trades": 8, "taker_buy_quote": 116.38118}, {"ts": 1775199180000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 4500.0, "quote_volume": 83.25, "trades": 2, "taker_buy_quote": 83.25}, {"ts": 1775199240000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 270.5, "quote_volume": 4.99884, "trades": 1, "taker_buy_quote": 4.99884}, {"ts": 1775199300000, "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": 1775199360000, "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": 1775199420000, "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": 1775199480000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 3335.3, "quote_volume": 61.72897, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775199540000, "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": 1775199600000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 590.6, "quote_volume": 10.932006, "trades": 1, "taker_buy_quote": 10.932006}, {"ts": 1775199660000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1079.6, "quote_volume": 19.994192, "trades": 1, "taker_buy_quote": 19.994192}, {"ts": 1775199720000, "open": 0.01855, "high": 0.01862, "low": 0.01855, "close": 0.01861, "volume": 115999.2, "quote_volume": 2157.731553, "trades": 33, "taker_buy_quote": 2157.731553}, {"ts": 1775199780000, "open": 0.01858, "high": 0.0186, "low": 0.01858, "close": 0.0186, "volume": 2741.4, "quote_volume": 50.984612, "trades": 2, "taker_buy_quote": 45.942}, {"ts": 1775199840000, "open": 0.01862, "high": 0.01863, "low": 0.01862, "close": 0.01863, "volume": 53678.3, "quote_volume": 999.999756, "trades": 3, "taker_buy_quote": 999.999756}, {"ts": 1775199900000, "open": 0.01864, "high": 0.01864, "low": 0.01852, "close": 0.01856, "volume": 80888.8, "quote_volume": 1501.871863, "trades": 22, "taker_buy_quote": 129.83692}, {"ts": 1775199960000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 977.4, "quote_volume": 18.160092, "trades": 1, "taker_buy_quote": 18.160092}, {"ts": 1775200020000, "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": 1775200080000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 3335.3, "quote_volume": 61.969874, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775200140000, "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": 1775200200000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 1031.6, "quote_volume": 19.152716, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775200260000, "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": 1775200320000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 5213.7, "quote_volume": 96.695351, "trades": 2, "taker_buy_quote": 96.695351}, {"ts": 1775200380000, "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": 1775200440000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 3335.3, "quote_volume": 61.836462, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775200500000, "open": 0.01855, "high": 0.01855, "low": 0.01854, "close": 0.01854, "volume": 3347.0, "quote_volume": 62.070119, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775200560000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1613.7, "quote_volume": 29.934135, "trades": 1, "taker_buy_quote": 29.934135}, {"ts": 1775200620000, "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": 1775200680000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 3335.3, "quote_volume": 61.836462, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775200740000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 7209.8, "quote_volume": 133.692471, "trades": 5, "taker_buy_quote": 133.692471}, {"ts": 1775200800000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 19458.0, "quote_volume": 360.979253, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775200860000, "open": 0.01855, "high": 0.01858, "low": 0.01855, "close": 0.01858, "volume": 3624.8, "quote_volume": 67.340099, "trades": 2, "taker_buy_quote": 61.969874}, {"ts": 1775200920000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 2257.3, "quote_volume": 41.98578, "trades": 1, "taker_buy_quote": 41.98578}, {"ts": 1775200980000, "open": 0.01856, "high": 0.01856, "low": 0.01853, "close": 0.01854, "volume": 45740.6, "quote_volume": 848.191047, "trades": 11, "taker_buy_quote": 19.941624}, {"ts": 1775201040000, "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": 1775201100000, "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": 1775201160000, "open": 0.0185, "high": 0.01852, "low": 0.01848, "close": 0.01848, "volume": 24849.6, "quote_volume": 459.556649, "trades": 9, "taker_buy_quote": 101.544336}, {"ts": 1775201220000, "open": 0.01849, "high": 0.01849, "low": 0.01847, "close": 0.01847, "volume": 34841.5, "quote_volume": 643.954061, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775201280000, "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": 1775201340000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 4558.4, "quote_volume": 84.3304, "trades": 2, "taker_buy_quote": 84.3304}, {"ts": 1775201400000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1194.9, "quote_volume": 22.117599, "trades": 1, "taker_buy_quote": 22.117599}, {"ts": 1775201460000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 8103.7, "quote_volume": 149.91845, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775201520000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 3335.3, "quote_volume": 61.769756, "trades": 2, "taker_buy_quote": 61.769756}, {"ts": 1775201580000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 20773.8, "quote_volume": 384.730776, "trades": 4, "taker_buy_quote": 61.769756}, {"ts": 1775201640000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 3335.3, "quote_volume": 61.769756, "trades": 2, "taker_buy_quote": 61.769756}, {"ts": 1775201700000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 2985.2, "quote_volume": 55.52472, "trades": 2, "taker_buy_quote": 55.52472}, {"ts": 1775201760000, "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": 1775201820000, "open": 0.01855, "high": 0.01855, "low": 0.01853, "close": 0.01853, "volume": 4630.9, "quote_volume": 85.851355, "trades": 2, "taker_buy_quote": 37.821595}, {"ts": 1775201880000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 355.6, "quote_volume": 6.59638, "trades": 1, "taker_buy_quote": 6.59638}, {"ts": 1775201940000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 6670.6, "quote_volume": 123.539512, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775202000000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 392.4, "quote_volume": 7.263324, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775202060000, "open": 0.01854, "high": 0.01854, "low": 0.01852, "close": 0.01852, "volume": 8043.8, "quote_volume": 149.068396, "trades": 3, "taker_buy_quote": 90.12294}, {"ts": 1775202120000, "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": 1775202180000, "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": 1775202240000, "open": 0.01859, "high": 0.01859, "low": 0.01853, "close": 0.01853, "volume": 12209.3, "quote_volume": 226.648867, "trades": 4, "taker_buy_quote": 62.003227}, {"ts": 1775202300000, "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": 1775202360000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 6670.3, "quote_volume": 123.467253, "trades": 3, "taker_buy_quote": 61.736403}, {"ts": 1775202420000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 3335.0, "quote_volume": 61.73085, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775202480000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 8895.7, "quote_volume": 164.71868, "trades": 4, "taker_buy_quote": 78.813735}, {"ts": 1775202540000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 6670.6, "quote_volume": 123.572865, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775202600000, "open": 0.01856, "high": 0.01856, "low": 0.01851, "close": 0.01851, "volume": 7065.9, "quote_volume": 130.956574, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775202660000, "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": 1775202720000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 2592.0, "quote_volume": 48.00384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775202780000, "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": 1775202840000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 3169.5, "quote_volume": 58.88931, "trades": 1, "taker_buy_quote": 58.88931}, {"ts": 1775202900000, "open": 0.01856, "high": 0.01857, "low": 0.01856, "close": 0.01857, "volume": 5927.3, "quote_volume": 110.044041, "trades": 2, "taker_buy_quote": 61.936521}, {"ts": 1775202960000, "open": 0.01859, "high": 0.01862, "low": 0.01859, "close": 0.01862, "volume": 6670.6, "quote_volume": 124.106513, "trades": 2, "taker_buy_quote": 124.106513}, {"ts": 1775203020000, "open": 0.01861, "high": 0.01865, "low": 0.0186, "close": 0.01863, "volume": 277485.9, "quote_volume": 5171.049603, "trades": 29, "taker_buy_quote": 5122.816533}, {"ts": 1775203080000, "open": 0.01864, "high": 0.01864, "low": 0.01859, "close": 0.01859, "volume": 8519.3, "quote_volume": 158.618312, "trades": 3, "taker_buy_quote": 62.169992}, {"ts": 1775203140000, "open": 0.01858, "high": 0.01861, "low": 0.01858, "close": 0.01861, "volume": 33807.1, "quote_volume": 628.865239, "trades": 19, "taker_buy_quote": 456.989746}, {"ts": 1775203200000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01862, "volume": 6671.1, "quote_volume": 124.182521, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775203260000, "open": 0.01863, "high": 0.01863, "low": 0.01861, "close": 0.01861, "volume": 15126.0, "quote_volume": 281.669075, "trades": 4, "taker_buy_quote": 62.136639}, {"ts": 1775203320000, "open": 0.01864, "high": 0.01866, "low": 0.01864, "close": 0.01866, "volume": 24626.4, "quote_volume": 459.349066, "trades": 6, "taker_buy_quote": 248.880086}, {"ts": 1775203380000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 3335.3, "quote_volume": 62.236698, "trades": 1, "taker_buy_quote": 62.236698}, {"ts": 1775203440000, "open": 0.01866, "high": 0.01871, "low": 0.01866, "close": 0.01868, "volume": 4394.0, "quote_volume": 82.044592, "trades": 3, "taker_buy_quote": 61.877664}, {"ts": 1775203500000, "open": 0.01871, "high": 0.01876, "low": 0.01869, "close": 0.01872, "volume": 156128.8, "quote_volume": 2924.622218, "trades": 42, "taker_buy_quote": 2714.256298}, {"ts": 1775203560000, "open": 0.01872, "high": 0.01906, "low": 0.01872, "close": 0.01873, "volume": 2238743.2, "quote_volume": 42253.710456, "trades": 364, "taker_buy_quote": 25469.817397}, {"ts": 1775203620000, "open": 0.01873, "high": 0.01882, "low": 0.01873, "close": 0.01882, "volume": 181503.0, "quote_volume": 3413.004315, "trades": 20, "taker_buy_quote": 3413.004315}, {"ts": 1775203680000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 2416.0, "quote_volume": 45.4208, "trades": 1, "taker_buy_quote": 45.4208}, {"ts": 1775203740000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 2592.0, "quote_volume": 48.67776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775203800000, "open": 0.01881, "high": 0.01882, "low": 0.01879, "close": 0.01881, "volume": 16554.0, "quote_volume": 311.33892, "trades": 10, "taker_buy_quote": 67.63908}, {"ts": 1775203860000, "open": 0.01885, "high": 0.01885, "low": 0.01883, "close": 0.01883, "volume": 3921.1, "quote_volume": 73.907377, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775203920000, "open": 0.01883, "high": 0.01888, "low": 0.01883, "close": 0.01886, "volume": 11829.3, "quote_volume": 223.005644, "trades": 6, "taker_buy_quote": 70.113316}, {"ts": 1775203980000, "open": 0.01887, "high": 0.0189, "low": 0.01887, "close": 0.0189, "volume": 5454.0, "quote_volume": 102.948769, "trades": 4, "taker_buy_quote": 72.956001}, {"ts": 1775204040000, "open": 0.01889, "high": 0.01902, "low": 0.01889, "close": 0.01893, "volume": 380020.0, "quote_volume": 7204.94475, "trades": 57, "taker_buy_quote": 6849.018885}, {"ts": 1775204100000, "open": 0.01894, "high": 0.01894, "low": 0.01892, "close": 0.01892, "volume": 2421.0, "quote_volume": 45.822032, "trades": 3, "taker_buy_quote": 15.826264}, {"ts": 1775204160000, "open": 0.01895, "high": 0.01897, "low": 0.01895, "close": 0.01895, "volume": 16611.9, "quote_volume": 314.965502, "trades": 11, "taker_buy_quote": 202.168584}, {"ts": 1775204220000, "open": 0.01898, "high": 0.01898, "low": 0.01896, "close": 0.01896, "volume": 6737.2, "quote_volume": 127.784266, "trades": 6, "taker_buy_quote": 24.55063}, {"ts": 1775204280000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 3335.3, "quote_volume": 63.237288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775204340000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 4205.0, "quote_volume": 79.7268, "trades": 2, "taker_buy_quote": 30.58248}, {"ts": 1775204400000, "open": 0.01897, "high": 0.01899, "low": 0.01897, "close": 0.01898, "volume": 8780.4, "quote_volume": 166.674798, "trades": 6, "taker_buy_quote": 20.007659}, {"ts": 1775204460000, "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": 1775204520000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 2632.8, "quote_volume": 49.996872, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775204580000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 5926.4, "quote_volume": 112.542336, "trades": 4, "taker_buy_quote": 49.22208}, {"ts": 1775204640000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 9936.6, "quote_volume": 188.851865, "trades": 5, "taker_buy_quote": 157.570265}, {"ts": 1775204700000, "open": 0.01897, "high": 0.01897, "low": 0.01894, "close": 0.01894, "volume": 66299.4, "quote_volume": 1255.873626, "trades": 29, "taker_buy_quote": 752.914244}, {"ts": 1775204760000, "open": 0.01894, "high": 0.01896, "low": 0.01894, "close": 0.01896, "volume": 30419.3, "quote_volume": 576.486992, "trades": 10, "taker_buy_quote": 551.978632}, {"ts": 1775204820000, "open": 0.01895, "high": 0.01899, "low": 0.01895, "close": 0.01896, "volume": 27729.7, "quote_volume": 525.998669, "trades": 15, "taker_buy_quote": 465.952919}, {"ts": 1775204880000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 1581.2, "quote_volume": 29.995364, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775204940000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 423.8, "quote_volume": 8.043724, "trades": 1, "taker_buy_quote": 8.043724}, {"ts": 1775205000000, "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": 1775205060000, "open": 0.019, "high": 0.01905, "low": 0.019, "close": 0.01905, "volume": 48990.5, "quote_volume": 931.086929, "trades": 14, "taker_buy_quote": 760.853983}, {"ts": 1775205120000, "open": 0.01905, "high": 0.01906, "low": 0.01905, "close": 0.01905, "volume": 27804.9, "quote_volume": 529.700021, "trades": 7, "taker_buy_quote": 467.938485}, {"ts": 1775205180000, "open": 0.01907, "high": 0.01908, "low": 0.01907, "close": 0.01908, "volume": 19070.5, "quote_volume": 363.728755, "trades": 10, "taker_buy_quote": 210.60908}, {"ts": 1775205240000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.01912, "volume": 39088.1, "quote_volume": 746.628354, "trades": 8, "taker_buy_quote": 671.145355}, {"ts": 1775205300000, "open": 0.01913, "high": 0.01915, "low": 0.01911, "close": 0.01912, "volume": 35614.8, "quote_volume": 681.362291, "trades": 15, "taker_buy_quote": 398.560159}, {"ts": 1775205360000, "open": 0.01912, "high": 0.01913, "low": 0.0191, "close": 0.01913, "volume": 19327.7, "quote_volume": 369.575871, "trades": 18, "taker_buy_quote": 99.15356}, {"ts": 1775205420000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 2493.1, "quote_volume": 47.657061, "trades": 2, "taker_buy_quote": 47.657061}, {"ts": 1775205480000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 5816.8, "quote_volume": 111.333552, "trades": 4, "taker_buy_quote": 49.61088}, {"ts": 1775205540000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 6154.0, "quote_volume": 117.72602, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775205600000, "open": 0.01914, "high": 0.01914, "low": 0.01908, "close": 0.01909, "volume": 10391.2, "quote_volume": 198.451918, "trades": 13, "taker_buy_quote": 114.843434}, {"ts": 1775205660000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 5649.0, "quote_volume": 107.96028, "trades": 4, "taker_buy_quote": 92.8746}, {"ts": 1775205720000, "open": 0.01909, "high": 0.01909, "low": 0.01906, "close": 0.01907, "volume": 15629.8, "quote_volume": 298.044399, "trades": 12, "taker_buy_quote": 217.322693}, {"ts": 1775205780000, "open": 0.01906, "high": 0.01906, "low": 0.01904, "close": 0.01904, "volume": 9798.9, "quote_volume": 186.718626, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775205840000, "open": 0.01911, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 2590.9, "quote_volume": 49.486203, "trades": 2, "taker_buy_quote": 49.486203}, {"ts": 1775205900000, "open": 0.0191, "high": 0.01915, "low": 0.0191, "close": 0.01913, "volume": 23420.3, "quote_volume": 447.7497, "trades": 15, "taker_buy_quote": 228.14568}, {"ts": 1775205960000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206020000, "open": 0.01914, "high": 0.01916, "low": 0.01914, "close": 0.01916, "volume": 8666.7, "quote_volume": 166.033032, "trades": 9, "taker_buy_quote": 20.03958}, {"ts": 1775206080000, "open": 0.01916, "high": 0.01917, "low": 0.01916, "close": 0.01917, "volume": 29510.1, "quote_volume": 565.511527, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775206140000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 4378.8, "quote_volume": 83.985384, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775206200000, "open": 0.01919, "high": 0.01919, "low": 0.01917, "close": 0.01917, "volume": 5515.9, "quote_volume": 105.834436, "trades": 7, "taker_buy_quote": 60.780487}, {"ts": 1775206260000, "open": 0.01916, "high": 0.01916, "low": 0.01914, "close": 0.01914, "volume": 8303.0, "quote_volume": 158.982138, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775206320000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 4817.0, "quote_volume": 92.39006, "trades": 2, "taker_buy_quote": 92.39006}, {"ts": 1775206380000, "open": 0.01918, "high": 0.0192, "low": 0.01916, "close": 0.01919, "volume": 21263.1, "quote_volume": 407.978368, "trades": 15, "taker_buy_quote": 234.954741}, {"ts": 1775206440000, "open": 0.01919, "high": 0.01922, "low": 0.01919, "close": 0.0192, "volume": 14381.1, "quote_volume": 276.22329, "trades": 15, "taker_buy_quote": 5.60932}, {"ts": 1775206500000, "open": 0.01921, "high": 0.01923, "low": 0.0192, "close": 0.0192, "volume": 181457.2, "quote_volume": 3487.525843, "trades": 19, "taker_buy_quote": 282.01817}, {"ts": 1775206560000, "open": 0.01923, "high": 0.01923, "low": 0.01921, "close": 0.01921, "volume": 16434.8, "quote_volume": 316.008966, "trades": 7, "taker_buy_quote": 255.049413}, {"ts": 1775206620000, "open": 0.01924, "high": 0.01925, "low": 0.01924, "close": 0.01925, "volume": 13003.6, "quote_volume": 250.222617, "trades": 5, "taker_buy_quote": 186.018092}, {"ts": 1775206680000, "open": 0.01925, "high": 0.01928, "low": 0.01925, "close": 0.01926, "volume": 9483.4, "quote_volume": 182.70443, "trades": 10, "taker_buy_quote": 45.401593}, {"ts": 1775206740000, "open": 0.01929, "high": 0.01929, "low": 0.01927, "close": 0.01927, "volume": 11466.0, "quote_volume": 221.057938, "trades": 9, "taker_buy_quote": 25.98363}, {"ts": 1775206800000, "open": 0.01925, "high": 0.01929, "low": 0.01924, "close": 0.01929, "volume": 45447.6, "quote_volume": 875.1182, "trades": 13, "taker_buy_quote": 367.887848}, {"ts": 1775206860000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 14978.2, "quote_volume": 289.011833, "trades": 7, "taker_buy_quote": 289.011833}, {"ts": 1775206920000, "open": 0.01931, "high": 0.01931, "low": 0.01928, "close": 0.01928, "volume": 13845.3, "quote_volume": 267.097291, "trades": 13, "taker_buy_quote": 98.515385}, {"ts": 1775206980000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207040000, "open": 0.01928, "high": 0.01928, "low": 0.01926, "close": 0.01928, "volume": 26630.1, "quote_volume": 513.131979, "trades": 15, "taker_buy_quote": 314.198856}, {"ts": 1775207100000, "open": 0.01928, "high": 0.01928, "low": 0.01925, "close": 0.01926, "volume": 28297.2, "quote_volume": 545.060049, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775207160000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 4729.9, "quote_volume": 91.097874, "trades": 4, "taker_buy_quote": 61.10235}, {"ts": 1775207220000, "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": 1775207280000, "open": 0.01928, "high": 0.0193, "low": 0.01928, "close": 0.01929, "volume": 17118.4, "quote_volume": 330.144288, "trades": 6, "taker_buy_quote": 301.537218}, {"ts": 1775207340000, "open": 0.01926, "high": 0.01926, "low": 0.01907, "close": 0.01909, "volume": 385901.0, "quote_volume": 7380.701294, "trades": 64, "taker_buy_quote": 626.07542}, {"ts": 1775207400000, "open": 0.01908, "high": 0.01908, "low": 0.01906, "close": 0.01908, "volume": 21935.7, "quote_volume": 418.509282, "trades": 9, "taker_buy_quote": 221.560776}, {"ts": 1775207460000, "open": 0.01908, "high": 0.01912, "low": 0.01908, "close": 0.01908, "volume": 86314.1, "quote_volume": 1648.9247, "trades": 16, "taker_buy_quote": 423.937086}, {"ts": 1775207520000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 16888.3, "quote_volume": 321.722115, "trades": 10, "taker_buy_quote": 175.242855}, {"ts": 1775207580000, "open": 0.01906, "high": 0.01906, "low": 0.01904, "close": 0.01904, "volume": 20105.3, "quote_volume": 383.039331, "trades": 8, "taker_buy_quote": 114.097146}, {"ts": 1775207640000, "open": 0.01905, "high": 0.01905, "low": 0.01903, "close": 0.01903, "volume": 2363.5, "quote_volume": 45.003915, "trades": 2, "taker_buy_quote": 25.250775}, {"ts": 1775207700000, "open": 0.01903, "high": 0.01906, "low": 0.01903, "close": 0.01906, "volume": 28636.9, "quote_volume": 545.612336, "trades": 10, "taker_buy_quote": 486.189258}, {"ts": 1775207760000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 3335.3, "quote_volume": 63.537465, "trades": 1, "taker_buy_quote": 63.537465}, {"ts": 1775207820000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207880000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207940000, "open": 0.01904, "high": 0.01904, "low": 0.01903, "close": 0.01903, "volume": 5332.3, "quote_volume": 101.493639, "trades": 2, "taker_buy_quote": 63.470759}, {"ts": 1775208000000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 5918.4, "quote_volume": 112.495569, "trades": 4, "taker_buy_quote": 25.1085}, {"ts": 1775208060000, "open": 0.019, "high": 0.019, "low": 0.01898, "close": 0.019, "volume": 23984.0, "quote_volume": 455.569759, "trades": 13, "taker_buy_quote": 399.952665}, {"ts": 1775208120000, "open": 0.01898, "high": 0.01898, "low": 0.01896, "close": 0.01896, "volume": 10407.1, "quote_volume": 197.411242, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775208180000, "open": 0.01897, "high": 0.01897, "low": 0.01896, "close": 0.01896, "volume": 3942.6, "quote_volume": 74.774983, "trades": 2, "taker_buy_quote": 30.599544}, {"ts": 1775208240000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 5927.3, "quote_volume": 112.381608, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775208300000, "open": 0.01894, "high": 0.01894, "low": 0.0189, "close": 0.01891, "volume": 13207.5, "quote_volume": 249.821264, "trades": 7, "taker_buy_quote": 151.072703}, {"ts": 1775208360000, "open": 0.01895, "high": 0.01895, "low": 0.01887, "close": 0.01889, "volume": 208260.6, "quote_volume": 3934.884403, "trades": 29, "taker_buy_quote": 103.567225}, {"ts": 1775208420000, "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": 1775208480000, "open": 0.01892, "high": 0.01898, "low": 0.01892, "close": 0.01897, "volume": 41338.2, "quote_volume": 783.380826, "trades": 16, "taker_buy_quote": 540.549121}, {"ts": 1775208540000, "open": 0.01898, "high": 0.01898, "low": 0.01896, "close": 0.01896, "volume": 15517.0, "quote_volume": 294.312923, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775208600000, "open": 0.01898, "high": 0.01898, "low": 0.01897, "close": 0.01897, "volume": 22458.0, "quote_volume": 426.162184, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775208660000, "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": 1775208720000, "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": 1775208780000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 2632.2, "quote_volume": 49.985478, "trades": 1, "taker_buy_quote": 49.985478}, {"ts": 1775208840000, "open": 0.01897, "high": 0.01897, "low": 0.01894, "close": 0.01894, "volume": 39333.9, "quote_volume": 746.095003, "trades": 11, "taker_buy_quote": 4.998266}, {"ts": 1775208900000, "open": 0.01893, "high": 0.01895, "low": 0.01893, "close": 0.01895, "volume": 10309.2, "quote_volume": 195.277737, "trades": 4, "taker_buy_quote": 149.609112}, {"ts": 1775208960000, "open": 0.01892, "high": 0.01892, "low": 0.01889, "close": 0.0189, "volume": 9937.8, "quote_volume": 187.81922, "trades": 7, "taker_buy_quote": 137.858628}, {"ts": 1775209020000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 3757.5, "quote_volume": 71.054325, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775209080000, "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": 1775209140000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 2632.2, "quote_volume": 49.74858, "trades": 1, "taker_buy_quote": 49.74858}, {"ts": 1775209200000, "open": 0.01889, "high": 0.01889, "low": 0.01888, "close": 0.01888, "volume": 5492.1, "quote_volume": 103.73477, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775209260000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 3335.3, "quote_volume": 63.003817, "trades": 2, "taker_buy_quote": 63.003817}, {"ts": 1775209320000, "open": 0.01889, "high": 0.01889, "low": 0.01884, "close": 0.01889, "volume": 256166.2, "quote_volume": 4832.02181, "trades": 34, "taker_buy_quote": 351.068627}, {"ts": 1775209380000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 360.6, "quote_volume": 6.811734, "trades": 1, "taker_buy_quote": 6.811734}, {"ts": 1775209440000, "open": 0.01888, "high": 0.01893, "low": 0.01887, "close": 0.01893, "volume": 67099.8, "quote_volume": 1268.525006, "trades": 20, "taker_buy_quote": 987.064473}, {"ts": 1775209500000, "open": 0.01893, "high": 0.01893, "low": 0.01889, "close": 0.01891, "volume": 143566.7, "quote_volume": 2714.374127, "trades": 42, "taker_buy_quote": 559.627882}, {"ts": 1775209560000, "open": 0.01889, "high": 0.01894, "low": 0.01889, "close": 0.01894, "volume": 30939.6, "quote_volume": 585.323236, "trades": 12, "taker_buy_quote": 585.323236}, {"ts": 1775209620000, "open": 0.01894, "high": 0.01898, "low": 0.01894, "close": 0.01898, "volume": 10599.6, "quote_volume": 200.888891, "trades": 4, "taker_buy_quote": 200.888891}, {"ts": 1775209680000, "open": 0.01899, "high": 0.019, "low": 0.01898, "close": 0.01898, "volume": 26946.6, "quote_volume": 511.803959, "trades": 11, "taker_buy_quote": 352.137418}, {"ts": 1775209740000, "open": 0.019, "high": 0.01904, "low": 0.01898, "close": 0.01898, "volume": 51621.2, "quote_volume": 980.733979, "trades": 13, "taker_buy_quote": 210.1799}, {"ts": 1775209800000, "open": 0.01901, "high": 0.01906, "low": 0.01901, "close": 0.01906, "volume": 7991.9, "quote_volume": 152.145636, "trades": 3, "taker_buy_quote": 88.574818}, {"ts": 1775209860000, "open": 0.01906, "high": 0.01912, "low": 0.01906, "close": 0.0191, "volume": 211566.9, "quote_volume": 4043.26876, "trades": 26, "taker_buy_quote": 3947.205648}, {"ts": 1775209920000, "open": 0.01912, "high": 0.01918, "low": 0.01912, "close": 0.01914, "volume": 46208.2, "quote_volume": 885.821267, "trades": 28, "taker_buy_quote": 642.151358}, {"ts": 1775209980000, "open": 0.01915, "high": 0.01917, "low": 0.01915, "close": 0.01916, "volume": 8836.1, "quote_volume": 169.312912, "trades": 8, "taker_buy_quote": 25.396404}, {"ts": 1775210040000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 6034.4, "quote_volume": 115.27792, "trades": 3, "taker_buy_quote": 25.34188}, {"ts": 1775210100000, "open": 0.01917, "high": 0.01917, "low": 0.01915, "close": 0.01915, "volume": 12056.8, "quote_volume": 230.887728, "trades": 4, "taker_buy_quote": 0.007668}, {"ts": 1775210160000, "open": 0.01914, "high": 0.01915, "low": 0.01914, "close": 0.01915, "volume": 4661.6, "quote_volume": 89.236287, "trades": 2, "taker_buy_quote": 25.398645}, {"ts": 1775210220000, "open": 0.01916, "high": 0.01916, "low": 0.0191, "close": 0.0191, "volume": 25125.8, "quote_volume": 480.993825, "trades": 13, "taker_buy_quote": 63.855675}, {"ts": 1775210280000, "open": 0.0191, "high": 0.01914, "low": 0.0191, "close": 0.01914, "volume": 8589.7, "quote_volume": 164.168358, "trades": 4, "taker_buy_quote": 164.168358}, {"ts": 1775210340000, "open": 0.01914, "high": 0.01917, "low": 0.01914, "close": 0.01915, "volume": 12431.9, "quote_volume": 238.190464, "trades": 8, "taker_buy_quote": 49.68864}, {"ts": 1775210400000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 1907.9, "quote_volume": 36.517206, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775210460000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 1325.4, "quote_volume": 25.275378, "trades": 1, "taker_buy_quote": 25.275378}, {"ts": 1775210520000, "open": 0.01908, "high": 0.0191, "low": 0.01905, "close": 0.01907, "volume": 41850.5, "quote_volume": 798.516525, "trades": 16, "taker_buy_quote": 386.235355}, {"ts": 1775210580000, "open": 0.01907, "high": 0.01912, "low": 0.01906, "close": 0.01912, "volume": 13194.8, "quote_volume": 251.773603, "trades": 7, "taker_buy_quote": 124.155937}, {"ts": 1775210640000, "open": 0.01911, "high": 0.01913, "low": 0.01911, "close": 0.01912, "volume": 7495.3, "quote_volume": 143.317569, "trades": 4, "taker_buy_quote": 49.53312}, {"ts": 1775210700000, "open": 0.01912, "high": 0.01916, "low": 0.01912, "close": 0.01916, "volume": 23995.5, "quote_volume": 459.342165, "trades": 7, "taker_buy_quote": 427.539869}, {"ts": 1775210760000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 1567.0, "quote_volume": 29.99238, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775210820000, "open": 0.01915, "high": 0.01917, "low": 0.01915, "close": 0.01917, "volume": 4156.6, "quote_volume": 79.630182, "trades": 3, "taker_buy_quote": 49.6368}, {"ts": 1775210880000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 404.5, "quote_volume": 7.746175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775210940000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 1566.2, "quote_volume": 29.99273, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775211000000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211060000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 4381.3, "quote_volume": 83.901895, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775211120000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211180000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211240000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1319.6, "quote_volume": 25.217556, "trades": 1, "taker_buy_quote": 25.217556}, {"ts": 1775211300000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211360000, "open": 0.01906, "high": 0.01907, "low": 0.01906, "close": 0.01907, "volume": 11435.5, "quote_volume": 217.98655, "trades": 5, "taker_buy_quote": 217.98655}, {"ts": 1775211420000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 12196.3, "quote_volume": 233.437182, "trades": 6, "taker_buy_quote": 233.437182}, {"ts": 1775211480000, "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": 1775211540000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 1566.2, "quote_volume": 29.99273, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775211600000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 1567.0, "quote_volume": 29.99238, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775211660000, "open": 0.01912, "high": 0.01912, "low": 0.01908, "close": 0.01908, "volume": 44702.1, "quote_volume": 853.31587, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775211720000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 6973.4, "quote_volume": 133.24378, "trades": 3, "taker_buy_quote": 113.26327}, {"ts": 1775211780000, "open": 0.01913, "high": 0.01914, "low": 0.0191, "close": 0.01911, "volume": 24314.8, "quote_volume": 465.071797, "trades": 11, "taker_buy_quote": 148.62528}, {"ts": 1775211840000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.0191, "volume": 26274.3, "quote_volume": 501.494976, "trades": 10, "taker_buy_quote": 85.745747}, {"ts": 1775211900000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 2646.2, "quote_volume": 50.568882, "trades": 3, "taker_buy_quote": 25.286352}, {"ts": 1775211960000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212020000, "open": 0.01914, "high": 0.01915, "low": 0.01913, "close": 0.01913, "volume": 16105.2, "quote_volume": 308.306491, "trades": 10, "taker_buy_quote": 109.184292}, {"ts": 1775212080000, "open": 0.01915, "high": 0.01915, "low": 0.01914, "close": 0.01914, "volume": 7715.9, "quote_volume": 147.715679, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775212140000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 2284.0, "quote_volume": 43.71576, "trades": 1, "taker_buy_quote": 43.71576}, {"ts": 1775212200000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 5184.0, "quote_volume": 99.16992, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775212260000, "open": 0.01913, "high": 0.01914, "low": 0.01913, "close": 0.01914, "volume": 1813.6, "quote_volume": 34.699075, "trades": 4, "taker_buy_quote": 34.699075}, {"ts": 1775212320000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 24220.4, "quote_volume": 464.789476, "trades": 3, "taker_buy_quote": 464.789476}, {"ts": 1775212380000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 21103.3, "quote_volume": 405.394393, "trades": 3, "taker_buy_quote": 385.377573}, {"ts": 1775212440000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 9384.4, "quote_volume": 180.17006, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775212500000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 1041.8, "quote_volume": 20.00256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775212560000, "open": 0.0192, "high": 0.01922, "low": 0.0192, "close": 0.01922, "volume": 4642.4, "quote_volume": 89.179444, "trades": 4, "taker_buy_quote": 42.0096}, {"ts": 1775212620000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 4376.3, "quote_volume": 84.156249, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775212680000, "open": 0.01923, "high": 0.01927, "low": 0.01922, "close": 0.01922, "volume": 12332.9, "quote_volume": 237.212498, "trades": 7, "taker_buy_quote": 87.922952}, {"ts": 1775212740000, "open": 0.0192, "high": 0.01922, "low": 0.0192, "close": 0.01922, "volume": 3773.0, "quote_volume": 72.468222, "trades": 3, "taker_buy_quote": 52.492542}, {"ts": 1775212800000, "open": 0.01923, "high": 0.01925, "low": 0.01919, "close": 0.01923, "volume": 64995.0, "quote_volume": 1249.767338, "trades": 22, "taker_buy_quote": 809.675712}, {"ts": 1775212860000, "open": 0.01923, "high": 0.01926, "low": 0.01923, "close": 0.01926, "volume": 32578.4, "quote_volume": 627.01265, "trades": 10, "taker_buy_quote": 606.995354}, {"ts": 1775212920000, "open": 0.01928, "high": 0.01935, "low": 0.01928, "close": 0.0193, "volume": 171214.6, "quote_volume": 3306.796293, "trades": 41, "taker_buy_quote": 1467.480767}, {"ts": 1775212980000, "open": 0.01932, "high": 0.01933, "low": 0.0193, "close": 0.01932, "volume": 55057.0, "quote_volume": 1063.779418, "trades": 9, "taker_buy_quote": 845.862206}, {"ts": 1775213040000, "open": 0.01933, "high": 0.01937, "low": 0.01933, "close": 0.01934, "volume": 5000.4, "quote_volume": 96.702268, "trades": 6, "taker_buy_quote": 56.627166}, {"ts": 1775213100000, "open": 0.01934, "high": 0.01935, "low": 0.0193, "close": 0.0193, "volume": 20317.6, "quote_volume": 392.708979, "trades": 12, "taker_buy_quote": 189.353866}, {"ts": 1775213160000, "open": 0.01929, "high": 0.01939, "low": 0.01929, "close": 0.01938, "volume": 15482.7, "quote_volume": 299.531319, "trades": 14, "taker_buy_quote": 199.8979}, {"ts": 1775213220000, "open": 0.01939, "high": 0.0194, "low": 0.01937, "close": 0.01938, "volume": 37591.5, "quote_volume": 728.92388, "trades": 17, "taker_buy_quote": 312.940385}, {"ts": 1775213280000, "open": 0.01939, "high": 0.01941, "low": 0.01938, "close": 0.0194, "volume": 14592.0, "quote_volume": 283.034321, "trades": 8, "taker_buy_quote": 168.311752}, {"ts": 1775213340000, "open": 0.01938, "high": 0.01939, "low": 0.01938, "close": 0.01939, "volume": 6027.8, "quote_volume": 116.868727, "trades": 3, "taker_buy_quote": 96.878257}, {"ts": 1775213400000, "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": 1775213460000, "open": 0.0194, "high": 0.01946, "low": 0.0194, "close": 0.01942, "volume": 52869.6, "quote_volume": 1026.94577, "trades": 46, "taker_buy_quote": 648.875976}, {"ts": 1775213520000, "open": 0.01941, "high": 0.01942, "low": 0.0194, "close": 0.0194, "volume": 6881.3, "quote_volume": 133.555155, "trades": 5, "taker_buy_quote": 51.06468}, {"ts": 1775213580000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 1344.3, "quote_volume": 26.065977, "trades": 1, "taker_buy_quote": 26.065977}, {"ts": 1775213640000, "open": 0.01938, "high": 0.01939, "low": 0.01938, "close": 0.01939, "volume": 3248.1, "quote_volume": 62.965183, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775213700000, "open": 0.01938, "high": 0.01938, "low": 0.01932, "close": 0.01932, "volume": 10058.7, "quote_volume": 194.574, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775213760000, "open": 0.01931, "high": 0.01934, "low": 0.01931, "close": 0.01933, "volume": 19571.2, "quote_volume": 378.226745, "trades": 12, "taker_buy_quote": 283.762924}, {"ts": 1775213820000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 3335.3, "quote_volume": 64.638114, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775213880000, "open": 0.01937, "high": 0.01937, "low": 0.01932, "close": 0.01934, "volume": 13651.6, "quote_volume": 264.001266, "trades": 6, "taker_buy_quote": 25.965884}, {"ts": 1775213940000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 4677.6, "quote_volume": 90.558336, "trades": 5, "taker_buy_quote": 90.558336}, {"ts": 1775214000000, "open": 0.01935, "high": 0.01935, "low": 0.0193, "close": 0.01931, "volume": 18385.2, "quote_volume": 355.273563, "trades": 9, "taker_buy_quote": 50.05152}, {"ts": 1775214060000, "open": 0.01928, "high": 0.01935, "low": 0.01924, "close": 0.01932, "volume": 41930.7, "quote_volume": 809.437167, "trades": 19, "taker_buy_quote": 579.453388}, {"ts": 1775214120000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 7697.8, "quote_volume": 148.600893, "trades": 4, "taker_buy_quote": 25.9392}, {"ts": 1775214180000, "open": 0.01932, "high": 0.01935, "low": 0.01932, "close": 0.01934, "volume": 10964.9, "quote_volume": 212.111773, "trades": 6, "taker_buy_quote": 63.057918}, {"ts": 1775214240000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 1551.6, "quote_volume": 29.992428, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775214300000, "open": 0.01933, "high": 0.01933, "low": 0.01931, "close": 0.01931, "volume": 6153.7, "quote_volume": 118.873968, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775214360000, "open": 0.0193, "high": 0.01932, "low": 0.0193, "close": 0.01932, "volume": 3984.5, "quote_volume": 76.953682, "trades": 2, "taker_buy_quote": 25.91797}, {"ts": 1775214420000, "open": 0.01931, "high": 0.01932, "low": 0.01931, "close": 0.01932, "volume": 6670.6, "quote_volume": 128.842639, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775214480000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 369.5, "quote_volume": 7.13874, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775214540000, "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": 1775214600000, "open": 0.01937, "high": 0.01939, "low": 0.01936, "close": 0.01939, "volume": 9039.4, "quote_volume": 175.211413, "trades": 7, "taker_buy_quote": 64.671467}, {"ts": 1775214660000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 4760.2, "quote_volume": 92.34788, "trades": 5, "taker_buy_quote": 0.0097}, {"ts": 1775214720000, "open": 0.01943, "high": 0.01947, "low": 0.01941, "close": 0.01941, "volume": 81207.1, "quote_volume": 1578.366603, "trades": 57, "taker_buy_quote": 825.223109}, {"ts": 1775214780000, "open": 0.01945, "high": 0.01945, "low": 0.01944, "close": 0.01944, "volume": 5902.9, "quote_volume": 114.801126, "trades": 5, "taker_buy_quote": 38.87666}, {"ts": 1775214840000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 2063.3, "quote_volume": 40.089919, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775214900000, "open": 0.01942, "high": 0.01943, "low": 0.01938, "close": 0.01938, "volume": 13563.2, "quote_volume": 263.182525, "trades": 7, "taker_buy_quote": 9.415778}, {"ts": 1775214960000, "open": 0.01934, "high": 0.01936, "low": 0.01932, "close": 0.01932, "volume": 49929.0, "quote_volume": 965.606194, "trades": 38, "taker_buy_quote": 690.276791}, {"ts": 1775215020000, "open": 0.01933, "high": 0.01935, "low": 0.01932, "close": 0.01932, "volume": 10099.1, "quote_volume": 195.311856, "trades": 6, "taker_buy_quote": 50.834385}, {"ts": 1775215080000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 6560.3, "quote_volume": 126.876202, "trades": 3, "taker_buy_quote": 126.876202}, {"ts": 1775215140000, "open": 0.01934, "high": 0.01934, "low": 0.01933, "close": 0.01933, "volume": 8737.3, "quote_volume": 168.902341, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775215200000, "open": 0.01934, "high": 0.01939, "low": 0.01934, "close": 0.01939, "volume": 22025.4, "quote_volume": 426.447579, "trades": 31, "taker_buy_quote": 426.447579}, {"ts": 1775215260000, "open": 0.01938, "high": 0.0194, "low": 0.01937, "close": 0.01937, "volume": 48120.5, "quote_volume": 932.792576, "trades": 16, "taker_buy_quote": 375.376827}, {"ts": 1775215320000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 38085.0, "quote_volume": 738.0873, "trades": 38, "taker_buy_quote": 738.0873}, {"ts": 1775215380000, "open": 0.01938, "high": 0.01943, "low": 0.01938, "close": 0.01941, "volume": 103636.7, "quote_volume": 2012.832644, "trades": 28, "taker_buy_quote": 1523.057392}, {"ts": 1775215440000, "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": 1775215500000, "open": 0.0194, "high": 0.0194, "low": 0.01939, "close": 0.01939, "volume": 8146.4, "quote_volume": 158.008551, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775215560000, "open": 0.0194, "high": 0.01942, "low": 0.0194, "close": 0.01942, "volume": 64110.9, "quote_volume": 1244.555917, "trades": 10, "taker_buy_quote": 1176.469677}, {"ts": 1775215620000, "open": 0.01945, "high": 0.01945, "low": 0.01944, "close": 0.01944, "volume": 40976.5, "quote_volume": 796.608872, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775215680000, "open": 0.01945, "high": 0.01945, "low": 0.01941, "close": 0.01941, "volume": 9045.9, "quote_volume": 175.725986, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775215740000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 3278.4, "quote_volume": 63.666528, "trades": 2, "taker_buy_quote": 63.666528}, {"ts": 1775215800000, "open": 0.01939, "high": 0.01939, "low": 0.01937, "close": 0.01937, "volume": 8180.7, "quote_volume": 158.570527, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775215860000, "open": 0.01935, "high": 0.01935, "low": 0.01934, "close": 0.01935, "volume": 10435.6, "quote_volume": 201.895507, "trades": 5, "taker_buy_quote": 118.469917}, {"ts": 1775215920000, "open": 0.01935, "high": 0.01938, "low": 0.01935, "close": 0.01938, "volume": 3397.0, "quote_volume": 65.803854, "trades": 3, "taker_buy_quote": 26.430444}, {"ts": 1775215980000, "open": 0.01935, "high": 0.01937, "low": 0.01935, "close": 0.01935, "volume": 48851.4, "quote_volume": 945.926373, "trades": 21, "taker_buy_quote": 370.900634}, {"ts": 1775216040000, "open": 0.01934, "high": 0.01942, "low": 0.01933, "close": 0.0194, "volume": 124173.1, "quote_volume": 2404.520262, "trades": 92, "taker_buy_quote": 548.397026}, {"ts": 1775216100000, "open": 0.01942, "high": 0.01953, "low": 0.01942, "close": 0.01952, "volume": 129288.7, "quote_volume": 2516.667116, "trades": 107, "taker_buy_quote": 2456.56722}, {"ts": 1775216160000, "open": 0.01952, "high": 0.01953, "low": 0.01949, "close": 0.01953, "volume": 52528.9, "quote_volume": 1024.735063, "trades": 44, "taker_buy_quote": 93.058193}, {"ts": 1775216220000, "open": 0.01955, "high": 0.01957, "low": 0.01953, "close": 0.01953, "volume": 21283.2, "quote_volume": 416.171679, "trades": 20, "taker_buy_quote": 230.250893}, {"ts": 1775216280000, "open": 0.01955, "high": 0.01958, "low": 0.01955, "close": 0.01955, "volume": 23055.0, "quote_volume": 450.9964, "trades": 24, "taker_buy_quote": 64.859363}, {"ts": 1775216340000, "open": 0.01959, "high": 0.01961, "low": 0.01959, "close": 0.01961, "volume": 8023.6, "quote_volume": 157.249687, "trades": 9, "taker_buy_quote": 65.305239}, {"ts": 1775216400000, "open": 0.01964, "high": 0.01964, "low": 0.01961, "close": 0.01963, "volume": 33003.2, "quote_volume": 647.803666, "trades": 31, "taker_buy_quote": 166.76546}, {"ts": 1775216460000, "open": 0.01963, "high": 0.01969, "low": 0.01963, "close": 0.01969, "volume": 21893.7, "quote_volume": 430.23631, "trades": 33, "taker_buy_quote": 347.466272}, {"ts": 1775216520000, "open": 0.01971, "high": 0.01971, "low": 0.01966, "close": 0.01967, "volume": 40365.3, "quote_volume": 794.562372, "trades": 18, "taker_buy_quote": 230.21997}, {"ts": 1775216580000, "open": 0.01968, "high": 0.01969, "low": 0.01965, "close": 0.01965, "volume": 46068.8, "quote_volume": 905.902098, "trades": 28, "taker_buy_quote": 38.326985}, {"ts": 1775216640000, "open": 0.01969, "high": 0.01971, "low": 0.01963, "close": 0.01963, "volume": 108231.0, "quote_volume": 2126.336805, "trades": 39, "taker_buy_quote": 290.150157}, {"ts": 1775216700000, "open": 0.01963, "high": 0.01963, "low": 0.01955, "close": 0.01962, "volume": 57545.5, "quote_volume": 1127.38969, "trades": 23, "taker_buy_quote": 867.922476}, {"ts": 1775216760000, "open": 0.01961, "high": 0.01967, "low": 0.0196, "close": 0.01965, "volume": 135768.5, "quote_volume": 2663.961459, "trades": 27, "taker_buy_quote": 205.731511}, {"ts": 1775216820000, "open": 0.01965, "high": 0.01969, "low": 0.01965, "close": 0.01969, "volume": 10713.4, "quote_volume": 210.657794, "trades": 8, "taker_buy_quote": 170.617542}, {"ts": 1775216880000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 1016.7, "quote_volume": 20.008656, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775216940000, "open": 0.01966, "high": 0.01966, "low": 0.01963, "close": 0.01963, "volume": 3240.7, "quote_volume": 63.681691, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775217000000, "open": 0.01958, "high": 0.01962, "low": 0.01958, "close": 0.01962, "volume": 26256.1, "quote_volume": 514.690548, "trades": 16, "taker_buy_quote": 514.690548}, {"ts": 1775217060000, "open": 0.0196, "high": 0.01963, "low": 0.0196, "close": 0.01963, "volume": 5863.8, "quote_volume": 114.96904, "trades": 7, "taker_buy_quote": 29.63456}, {"ts": 1775217120000, "open": 0.01961, "high": 0.01962, "low": 0.01959, "close": 0.01959, "volume": 76764.3, "quote_volume": 1504.171796, "trades": 20, "taker_buy_quote": 31.94136}, {"ts": 1775217180000, "open": 0.01957, "high": 0.0196, "low": 0.01957, "close": 0.0196, "volume": 36614.8, "quote_volume": 717.633706, "trades": 9, "taker_buy_quote": 717.633706}, {"ts": 1775217240000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 23395.8, "quote_volume": 458.343456, "trades": 6, "taker_buy_quote": 18.6592}, {"ts": 1775217300000, "open": 0.01961, "high": 0.01966, "low": 0.0196, "close": 0.01966, "volume": 109989.4, "quote_volume": 2159.78346, "trades": 27, "taker_buy_quote": 1820.312592}, {"ts": 1775217360000, "open": 0.01966, "high": 0.01968, "low": 0.01966, "close": 0.01966, "volume": 41578.7, "quote_volume": 817.952195, "trades": 21, "taker_buy_quote": 475.732952}, {"ts": 1775217420000, "open": 0.01965, "high": 0.01965, "low": 0.01963, "close": 0.01963, "volume": 10235.4, "quote_volume": 200.974611, "trades": 12, "taker_buy_quote": 130.977231}, {"ts": 1775217480000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 4788.0, "quote_volume": 94.03632, "trades": 2, "taker_buy_quote": 94.03632}, {"ts": 1775217540000, "open": 0.01963, "high": 0.01966, "low": 0.01963, "close": 0.01964, "volume": 81770.6, "quote_volume": 1606.011476, "trades": 16, "taker_buy_quote": 1580.484997}, {"ts": 1775217600000, "open": 0.01963, "high": 0.01963, "low": 0.01961, "close": 0.01961, "volume": 7297.5, "quote_volume": 143.124082, "trades": 4, "taker_buy_quote": 48.009202}, {"ts": 1775217660000, "open": 0.01965, "high": 0.01969, "low": 0.01965, "close": 0.01969, "volume": 29870.3, "quote_volume": 587.440703, "trades": 15, "taker_buy_quote": 521.902058}, {"ts": 1775217720000, "open": 0.0197, "high": 0.01973, "low": 0.0197, "close": 0.01971, "volume": 33174.9, "quote_volume": 653.813865, "trades": 13, "taker_buy_quote": 559.812336}, {"ts": 1775217780000, "open": 0.0197, "high": 0.0197, "low": 0.01967, "close": 0.01967, "volume": 18483.2, "quote_volume": 363.888028, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775217840000, "open": 0.01967, "high": 0.0197, "low": 0.01967, "close": 0.0197, "volume": 17838.5, "quote_volume": 351.031449, "trades": 9, "taker_buy_quote": 301.019059}, {"ts": 1775217900000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.0197, "volume": 4207.8, "quote_volume": 82.915431, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775217960000, "open": 0.01971, "high": 0.01978, "low": 0.01971, "close": 0.01976, "volume": 98708.8, "quote_volume": 1948.889318, "trades": 77, "taker_buy_quote": 1360.437839}, {"ts": 1775218020000, "open": 0.01975, "high": 0.0198, "low": 0.01975, "close": 0.01978, "volume": 29082.7, "quote_volume": 575.244224, "trades": 25, "taker_buy_quote": 369.773892}, {"ts": 1775218080000, "open": 0.0198, "high": 0.01982, "low": 0.0198, "close": 0.01981, "volume": 85298.7, "quote_volume": 1689.772734, "trades": 32, "taker_buy_quote": 1629.699114}, {"ts": 1775218140000, "open": 0.01979, "high": 0.01979, "low": 0.01973, "close": 0.01973, "volume": 17911.1, "quote_volume": 353.867504, "trades": 13, "taker_buy_quote": 58.718877}, {"ts": 1775218200000, "open": 0.01972, "high": 0.01978, "low": 0.01971, "close": 0.01972, "volume": 62415.5, "quote_volume": 1231.549907, "trades": 43, "taker_buy_quote": 728.033491}, {"ts": 1775218260000, "open": 0.01968, "high": 0.01968, "low": 0.01963, "close": 0.01966, "volume": 35023.9, "quote_volume": 688.476702, "trades": 22, "taker_buy_quote": 232.359195}, {"ts": 1775218320000, "open": 0.01964, "high": 0.01966, "low": 0.01961, "close": 0.01964, "volume": 61223.0, "quote_volume": 1201.765201, "trades": 22, "taker_buy_quote": 372.10877}, {"ts": 1775218380000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 1526.4, "quote_volume": 29.99376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775218440000, "open": 0.01965, "high": 0.01967, "low": 0.01965, "close": 0.01967, "volume": 245625.6, "quote_volume": 4829.765742, "trades": 23, "taker_buy_quote": 4769.764467}, {"ts": 1775218500000, "open": 0.01971, "high": 0.01971, "low": 0.01962, "close": 0.01963, "volume": 19053.6, "quote_volume": 374.487953, "trades": 9, "taker_buy_quote": 50.88096}, {"ts": 1775218560000, "open": 0.01963, "high": 0.01965, "low": 0.01963, "close": 0.01965, "volume": 14591.9, "quote_volume": 286.571837, "trades": 5, "taker_buy_quote": 286.571837}, {"ts": 1775218620000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218680000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218740000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218800000, "open": 0.01962, "high": 0.01962, "low": 0.01956, "close": 0.0196, "volume": 104720.1, "quote_volume": 2052.704741, "trades": 34, "taker_buy_quote": 347.491573}, {"ts": 1775218860000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 4633.2, "quote_volume": 90.720842, "trades": 4, "taker_buy_quote": 5.457774}, {"ts": 1775218920000, "open": 0.01959, "high": 0.01962, "low": 0.01959, "close": 0.01962, "volume": 25040.8, "quote_volume": 490.809163, "trades": 6, "taker_buy_quote": 490.809163}, {"ts": 1775218980000, "open": 0.01961, "high": 0.01963, "low": 0.01961, "close": 0.01963, "volume": 9831.0, "quote_volume": 192.851879, "trades": 5, "taker_buy_quote": 162.856423}, {"ts": 1775219040000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 2040.6, "quote_volume": 40.036572, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775219100000, "open": 0.01963, "high": 0.01966, "low": 0.01963, "close": 0.01966, "volume": 21912.2, "quote_volume": 430.461878, "trades": 10, "taker_buy_quote": 358.203447}, {"ts": 1775219160000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 6158.9, "quote_volume": 121.022385, "trades": 4, "taker_buy_quote": 101.02851}, {"ts": 1775219220000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 3594.6, "quote_volume": 70.885512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775219280000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 11963.0, "quote_volume": 236.02999, "trades": 5, "taker_buy_quote": 186.018386}, {"ts": 1775219340000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 354.8, "quote_volume": 7.003752, "trades": 1, "taker_buy_quote": 7.003752}, {"ts": 1775219400000, "open": 0.01974, "high": 0.01991, "low": 0.01973, "close": 0.01974, "volume": 608135.8, "quote_volume": 12054.214598, "trades": 192, "taker_buy_quote": 9149.401358}, {"ts": 1775219460000, "open": 0.01972, "high": 0.01974, "low": 0.01969, "close": 0.01974, "volume": 11627.9, "quote_volume": 229.215268, "trades": 10, "taker_buy_quote": 90.940594}, {"ts": 1775219520000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 13529.5, "quote_volume": 267.478215, "trades": 6, "taker_buy_quote": 217.428483}, {"ts": 1775219580000, "open": 0.01977, "high": 0.01978, "low": 0.01977, "close": 0.01978, "volume": 14260.8, "quote_volume": 281.95118, "trades": 4, "taker_buy_quote": 251.956788}, {"ts": 1775219640000, "open": 0.01976, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 1326.3, "quote_volume": 26.202265, "trades": 2, "taker_buy_quote": 15.49184}, {"ts": 1775219700000, "open": 0.01981, "high": 0.01981, "low": 0.01974, "close": 0.01974, "volume": 8630.4, "quote_volume": 170.556243, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775219760000, "open": 0.01971, "high": 0.01975, "low": 0.01971, "close": 0.01975, "volume": 8729.4, "quote_volume": 172.313245, "trades": 7, "taker_buy_quote": 94.936695}, {"ts": 1775219820000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 1242.5, "quote_volume": 24.53531, "trades": 3, "taker_buy_quote": 16.511}, {"ts": 1775219880000, "open": 0.01975, "high": 0.0198, "low": 0.01973, "close": 0.0198, "volume": 13747.6, "quote_volume": 271.684629, "trades": 5, "taker_buy_quote": 186.018664}, {"ts": 1775219940000, "open": 0.01977, "high": 0.01982, "low": 0.01977, "close": 0.01981, "volume": 8491.9, "quote_volume": 168.093092, "trades": 7, "taker_buy_quote": 87.946274}, {"ts": 1775220000000, "open": 0.0198, "high": 0.0198, "low": 0.01978, "close": 0.01978, "volume": 23742.3, "quote_volume": 469.899955, "trades": 12, "taker_buy_quote": 58.82976}, {"ts": 1775220060000, "open": 0.01977, "high": 0.01978, "low": 0.01976, "close": 0.01978, "volume": 20337.0, "quote_volume": 402.024971, "trades": 9, "taker_buy_quote": 322.894075}, {"ts": 1775220120000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 3335.3, "quote_volume": 65.938881, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775220180000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 4347.1, "quote_volume": 85.985638, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775220240000, "open": 0.01979, "high": 0.01983, "low": 0.01973, "close": 0.01977, "volume": 93983.9, "quote_volume": 1858.464174, "trades": 44, "taker_buy_quote": 494.939517}, {"ts": 1775220300000, "open": 0.01979, "high": 0.01983, "low": 0.01979, "close": 0.01983, "volume": 14793.1, "quote_volume": 293.223856, "trades": 12, "taker_buy_quote": 161.773304}, {"ts": 1775220360000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 3247.5, "quote_volume": 64.414051, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775220420000, "open": 0.01981, "high": 0.01984, "low": 0.0198, "close": 0.01984, "volume": 64773.4, "quote_volume": 1284.121557, "trades": 18, "taker_buy_quote": 565.302658}, {"ts": 1775220480000, "open": 0.01986, "high": 0.01988, "low": 0.01985, "close": 0.01986, "volume": 36561.2, "quote_volume": 726.109894, "trades": 17, "taker_buy_quote": 464.178451}, {"ts": 1775220540000, "open": 0.01984, "high": 0.01984, "low": 0.0198, "close": 0.01981, "volume": 8562.1, "quote_volume": 169.686935, "trades": 6, "taker_buy_quote": 73.674399}, {"ts": 1775220600000, "open": 0.01977, "high": 0.01977, "low": 0.01974, "close": 0.01974, "volume": 16055.1, "quote_volume": 317.379018, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775220660000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 4829.5, "quote_volume": 95.6241, "trades": 2, "taker_buy_quote": 95.6241}, {"ts": 1775220720000, "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": 1775220780000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 25450.8, "quote_volume": 504.307602, "trades": 7, "taker_buy_quote": 318.19582}, {"ts": 1775220840000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 5923.5, "quote_volume": 117.387112, "trades": 4, "taker_buy_quote": 33.014174}, {"ts": 1775220900000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 9952.8, "quote_volume": 196.986088, "trades": 6, "taker_buy_quote": 132.011174}, {"ts": 1775220960000, "open": 0.01978, "high": 0.01992, "low": 0.01977, "close": 0.01988, "volume": 464178.4, "quote_volume": 9212.003742, "trades": 92, "taker_buy_quote": 8206.231188}, {"ts": 1775221020000, "open": 0.01988, "high": 0.01991, "low": 0.01987, "close": 0.01991, "volume": 78752.1, "quote_volume": 1566.395626, "trades": 38, "taker_buy_quote": 641.204141}, {"ts": 1775221080000, "open": 0.01992, "high": 0.01996, "low": 0.01992, "close": 0.01996, "volume": 195469.2, "quote_volume": 3899.456518, "trades": 62, "taker_buy_quote": 2981.184262}, {"ts": 1775221140000, "open": 0.01994, "high": 0.02001, "low": 0.01994, "close": 0.02001, "volume": 154475.8, "quote_volume": 3085.558999, "trades": 61, "taker_buy_quote": 1635.685309}, {"ts": 1775221200000, "open": 0.02001, "high": 0.02005, "low": 0.01998, "close": 0.01999, "volume": 217999.9, "quote_volume": 4363.462689, "trades": 70, "taker_buy_quote": 2325.76149}, {"ts": 1775221260000, "open": 0.01997, "high": 0.02008, "low": 0.01994, "close": 0.02003, "volume": 343499.0, "quote_volume": 6883.194754, "trades": 101, "taker_buy_quote": 4651.559045}, {"ts": 1775221320000, "open": 0.02003, "high": 0.02014, "low": 0.02001, "close": 0.02004, "volume": 978893.1, "quote_volume": 19657.620532, "trades": 393, "taker_buy_quote": 13935.016543}, {"ts": 1775221380000, "open": 0.02005, "high": 0.02024, "low": 0.02002, "close": 0.02017, "volume": 1521515.7, "quote_volume": 30663.456557, "trades": 1072, "taker_buy_quote": 21666.519504}, {"ts": 1775221440000, "open": 0.02017, "high": 0.02034, "low": 0.02006, "close": 0.02013, "volume": 1119269.9, "quote_volume": 22559.05136, "trades": 951, "taker_buy_quote": 13687.095537}, {"ts": 1775221500000, "open": 0.02015, "high": 0.02027, "low": 0.02006, "close": 0.02016, "volume": 671695.5, "quote_volume": 13536.800539, "trades": 451, "taker_buy_quote": 7343.464624}, {"ts": 1775221560000, "open": 0.02015, "high": 0.02038, "low": 0.02014, "close": 0.02032, "volume": 1601681.2, "quote_volume": 32449.965061, "trades": 1091, "taker_buy_quote": 17884.178049}, {"ts": 1775221620000, "open": 0.02032, "high": 0.02051, "low": 0.02026, "close": 0.02049, "volume": 1982930.1, "quote_volume": 40493.212272, "trades": 1144, "taker_buy_quote": 25052.768623}, {"ts": 1775221680000, "open": 0.02048, "high": 0.0214, "low": 0.02046, "close": 0.02107, "volume": 2863246.1, "quote_volume": 59761.517893, "trades": 815, "taker_buy_quote": 34679.908228}, {"ts": 1775221740000, "open": 0.02107, "high": 0.02141, "low": 0.02067, "close": 0.02124, "volume": 2801154.2, "quote_volume": 59169.345114, "trades": 1174, "taker_buy_quote": 25178.467741}, {"ts": 1775221800000, "open": 0.02121, "high": 0.02149, "low": 0.02052, "close": 0.0213, "volume": 3738458.6, "quote_volume": 78588.510877, "trades": 2186, "taker_buy_quote": 41096.008792}, {"ts": 1775221860000, "open": 0.02133, "high": 0.02154, "low": 0.021, "close": 0.02115, "volume": 1592597.0, "quote_volume": 33935.909279, "trades": 925, "taker_buy_quote": 17172.598567}, {"ts": 1775221920000, "open": 0.0211, "high": 0.0212, "low": 0.02062, "close": 0.02071, "volume": 2256050.3, "quote_volume": 47004.055924, "trades": 964, "taker_buy_quote": 21196.900675}, {"ts": 1775221980000, "open": 0.02075, "high": 0.02099, "low": 0.02058, "close": 0.02093, "volume": 2009444.4, "quote_volume": 41790.156469, "trades": 741, "taker_buy_quote": 27095.897756}, {"ts": 1775222040000, "open": 0.0209, "high": 0.0211, "low": 0.02068, "close": 0.0209, "volume": 1287312.1, "quote_volume": 26834.202234, "trades": 643, "taker_buy_quote": 12084.441932}, {"ts": 1775222100000, "open": 0.02092, "high": 0.02099, "low": 0.02079, "close": 0.0209, "volume": 1758887.8, "quote_volume": 36746.098987, "trades": 990, "taker_buy_quote": 14564.277463}, {"ts": 1775222160000, "open": 0.02089, "high": 0.02089, "low": 0.02059, "close": 0.02076, "volume": 801667.3, "quote_volume": 16613.635653, "trades": 356, "taker_buy_quote": 6214.395017}, {"ts": 1775222220000, "open": 0.02075, "high": 0.02085, "low": 0.02061, "close": 0.02062, "volume": 511449.9, "quote_volume": 10601.233893, "trades": 214, "taker_buy_quote": 3149.760711}, {"ts": 1775222280000, "open": 0.02062, "high": 0.02063, "low": 0.02033, "close": 0.02045, "volume": 560977.6, "quote_volume": 11489.542636, "trades": 169, "taker_buy_quote": 3755.081812}, {"ts": 1775222340000, "open": 0.02042, "high": 0.02052, "low": 0.02034, "close": 0.02038, "volume": 142669.5, "quote_volume": 2915.507197, "trades": 48, "taker_buy_quote": 1512.139737}, {"ts": 1775222400000, "open": 0.02035, "high": 0.02061, "low": 0.02033, "close": 0.02061, "volume": 176642.7, "quote_volume": 3603.776204, "trades": 56, "taker_buy_quote": 2305.435037}, {"ts": 1775222460000, "open": 0.02057, "high": 0.02085, "low": 0.02056, "close": 0.02079, "volume": 364225.3, "quote_volume": 7534.648633, "trades": 217, "taker_buy_quote": 3415.291583}, {"ts": 1775222520000, "open": 0.02076, "high": 0.02082, "low": 0.02065, "close": 0.02069, "volume": 284683.2, "quote_volume": 5909.739884, "trades": 146, "taker_buy_quote": 2680.507226}, {"ts": 1775222580000, "open": 0.02071, "high": 0.02071, "low": 0.02053, "close": 0.02054, "volume": 71622.3, "quote_volume": 1475.301434, "trades": 43, "taker_buy_quote": 407.587807}, {"ts": 1775222640000, "open": 0.02054, "high": 0.02064, "low": 0.02052, "close": 0.02061, "volume": 159615.2, "quote_volume": 3282.204584, "trades": 46, "taker_buy_quote": 1339.608093}, {"ts": 1775222700000, "open": 0.02062, "high": 0.02062, "low": 0.02027, "close": 0.02027, "volume": 286395.8, "quote_volume": 5850.655066, "trades": 116, "taker_buy_quote": 1702.147628}, {"ts": 1775222760000, "open": 0.02031, "high": 0.02031, "low": 0.01988, "close": 0.02, "volume": 1061327.3, "quote_volume": 21302.213544, "trades": 402, "taker_buy_quote": 8076.322878}, {"ts": 1775222820000, "open": 0.02, "high": 0.02001, "low": 0.01973, "close": 0.01976, "volume": 1037471.0, "quote_volume": 20608.480433, "trades": 316, "taker_buy_quote": 7620.548269}, {"ts": 1775222880000, "open": 0.0198, "high": 0.02004, "low": 0.01978, "close": 0.01997, "volume": 1163238.8, "quote_volume": 23169.89512, "trades": 464, "taker_buy_quote": 12348.329835}, {"ts": 1775222940000, "open": 0.01999, "high": 0.0201, "low": 0.01994, "close": 0.02, "volume": 801145.2, "quote_volume": 16049.679589, "trades": 126, "taker_buy_quote": 2339.862301}, {"ts": 1775223000000, "open": 0.02001, "high": 0.02011, "low": 0.01997, "close": 0.02004, "volume": 162077.8, "quote_volume": 3250.387902, "trades": 60, "taker_buy_quote": 2331.904065}, {"ts": 1775223060000, "open": 0.02003, "high": 0.02005, "low": 0.01996, "close": 0.02001, "volume": 80542.5, "quote_volume": 1611.975947, "trades": 30, "taker_buy_quote": 621.691719}, {"ts": 1775223120000, "open": 0.02001, "high": 0.02007, "low": 0.02001, "close": 0.02003, "volume": 104452.0, "quote_volume": 2092.852485, "trades": 29, "taker_buy_quote": 1351.014915}, {"ts": 1775223180000, "open": 0.02002, "high": 0.02005, "low": 0.01992, "close": 0.01993, "volume": 154195.2, "quote_volume": 3081.269305, "trades": 54, "taker_buy_quote": 896.606597}, {"ts": 1775223240000, "open": 0.01993, "high": 0.02007, "low": 0.01979, "close": 0.02002, "volume": 503029.1, "quote_volume": 10007.750862, "trades": 230, "taker_buy_quote": 4538.462656}, {"ts": 1775223300000, "open": 0.02005, "high": 0.02008, "low": 0.01995, "close": 0.02002, "volume": 202852.8, "quote_volume": 4059.359026, "trades": 80, "taker_buy_quote": 769.951388}, {"ts": 1775223360000, "open": 0.02, "high": 0.02005, "low": 0.01984, "close": 0.01985, "volume": 685683.4, "quote_volume": 13672.390336, "trades": 351, "taker_buy_quote": 6164.660557}, {"ts": 1775223420000, "open": 0.01985, "high": 0.01994, "low": 0.01975, "close": 0.01975, "volume": 1248559.5, "quote_volume": 24775.545581, "trades": 814, "taker_buy_quote": 11683.161764}, {"ts": 1775223480000, "open": 0.01975, "high": 0.01992, "low": 0.0197, "close": 0.01988, "volume": 455622.9, "quote_volume": 9031.485022, "trades": 172, "taker_buy_quote": 5077.081863}, {"ts": 1775223540000, "open": 0.01991, "high": 0.02, "low": 0.01987, "close": 0.01996, "volume": 236054.9, "quote_volume": 4699.155995, "trades": 50, "taker_buy_quote": 4405.51328}, {"ts": 1775223600000, "open": 0.01996, "high": 0.01998, "low": 0.0199, "close": 0.0199, "volume": 266517.9, "quote_volume": 5308.454995, "trades": 41, "taker_buy_quote": 1560.924009}, {"ts": 1775223660000, "open": 0.0199, "high": 0.01996, "low": 0.0199, "close": 0.01994, "volume": 184592.5, "quote_volume": 3677.475063, "trades": 22, "taker_buy_quote": 1818.986676}, {"ts": 1775223720000, "open": 0.01996, "high": 0.02003, "low": 0.01996, "close": 0.02003, "volume": 42763.3, "quote_volume": 854.351675, "trades": 14, "taker_buy_quote": 854.351675}, {"ts": 1775223780000, "open": 0.02005, "high": 0.02011, "low": 0.02005, "close": 0.02008, "volume": 92527.3, "quote_volume": 1858.634332, "trades": 17, "taker_buy_quote": 1156.994233}, {"ts": 1775223840000, "open": 0.02013, "high": 0.0202, "low": 0.02012, "close": 0.02019, "volume": 104632.9, "quote_volume": 2110.586375, "trades": 25, "taker_buy_quote": 1642.519665}, {"ts": 1775223900000, "open": 0.02022, "high": 0.02023, "low": 0.02013, "close": 0.0202, "volume": 168068.9, "quote_volume": 3393.599306, "trades": 46, "taker_buy_quote": 1272.795916}, {"ts": 1775223960000, "open": 0.02022, "high": 0.02023, "low": 0.02016, "close": 0.0202, "volume": 83375.1, "quote_volume": 1684.39054, "trades": 35, "taker_buy_quote": 996.635198}, {"ts": 1775224020000, "open": 0.02021, "high": 0.02023, "low": 0.02012, "close": 0.02019, "volume": 548994.2, "quote_volume": 11086.806006, "trades": 86, "taker_buy_quote": 3347.546931}, {"ts": 1775224080000, "open": 0.02019, "high": 0.0202, "low": 0.02009, "close": 0.02009, "volume": 114083.3, "quote_volume": 2293.513731, "trades": 12, "taker_buy_quote": 185.934646}, {"ts": 1775224140000, "open": 0.0201, "high": 0.0201, "low": 0.02003, "close": 0.02004, "volume": 119920.8, "quote_volume": 2403.101182, "trades": 23, "taker_buy_quote": 441.983121}, {"ts": 1775224200000, "open": 0.02002, "high": 0.02002, "low": 0.01995, "close": 0.01995, "volume": 74689.7, "quote_volume": 1493.51068, "trades": 28, "taker_buy_quote": 265.45266}, {"ts": 1775224260000, "open": 0.01999, "high": 0.02002, "low": 0.01993, "close": 0.02002, "volume": 25382.8, "quote_volume": 507.458964, "trades": 16, "taker_buy_quote": 433.328511}, {"ts": 1775224320000, "open": 0.02011, "high": 0.02014, "low": 0.02004, "close": 0.02006, "volume": 69755.8, "quote_volume": 1400.967645, "trades": 24, "taker_buy_quote": 535.966589}, {"ts": 1775224380000, "open": 0.02004, "high": 0.02016, "low": 0.02002, "close": 0.02016, "volume": 38433.2, "quote_volume": 772.185789, "trades": 27, "taker_buy_quote": 559.52131}, {"ts": 1775224440000, "open": 0.02015, "high": 0.02023, "low": 0.02015, "close": 0.02018, "volume": 164181.8, "quote_volume": 3313.24174, "trades": 35, "taker_buy_quote": 1754.189183}, {"ts": 1775224500000, "open": 0.02024, "high": 0.02031, "low": 0.02024, "close": 0.02026, "volume": 62081.0, "quote_volume": 1259.129533, "trades": 20, "taker_buy_quote": 1053.149386}, {"ts": 1775224560000, "open": 0.02025, "high": 0.02032, "low": 0.02024, "close": 0.02032, "volume": 103035.4, "quote_volume": 2089.219706, "trades": 52, "taker_buy_quote": 1197.580502}, {"ts": 1775224620000, "open": 0.02033, "high": 0.02043, "low": 0.02033, "close": 0.0204, "volume": 201159.9, "quote_volume": 4098.517657, "trades": 109, "taker_buy_quote": 3362.626317}, {"ts": 1775224680000, "open": 0.0204, "high": 0.02047, "low": 0.02031, "close": 0.02031, "volume": 134406.6, "quote_volume": 2741.898717, "trades": 52, "taker_buy_quote": 1031.697763}, {"ts": 1775224740000, "open": 0.0203, "high": 0.02033, "low": 0.02026, "close": 0.02026, "volume": 85090.5, "quote_volume": 1726.244555, "trades": 27, "taker_buy_quote": 1130.50793}, {"ts": 1775224800000, "open": 0.02027, "high": 0.02027, "low": 0.02, "close": 0.02004, "volume": 371010.4, "quote_volume": 7467.054209, "trades": 94, "taker_buy_quote": 2023.170108}, {"ts": 1775224860000, "open": 0.01999, "high": 0.02002, "low": 0.01986, "close": 0.01995, "volume": 467274.8, "quote_volume": 9323.049159, "trades": 119, "taker_buy_quote": 2742.271515}, {"ts": 1775224920000, "open": 0.01992, "high": 0.01995, "low": 0.01977, "close": 0.01983, "volume": 468482.3, "quote_volume": 9302.301994, "trades": 180, "taker_buy_quote": 3895.063921}, {"ts": 1775224980000, "open": 0.01985, "high": 0.01988, "low": 0.01981, "close": 0.01984, "volume": 85361.6, "quote_volume": 1692.902842, "trades": 38, "taker_buy_quote": 413.839949}, {"ts": 1775225040000, "open": 0.01989, "high": 0.01991, "low": 0.01985, "close": 0.01988, "volume": 81759.5, "quote_volume": 1625.893159, "trades": 24, "taker_buy_quote": 1475.628892}, {"ts": 1775225100000, "open": 0.01986, "high": 0.0199, "low": 0.01986, "close": 0.01989, "volume": 20433.7, "quote_volume": 406.264189, "trades": 10, "taker_buy_quote": 328.233388}, {"ts": 1775225160000, "open": 0.01987, "high": 0.01993, "low": 0.01986, "close": 0.01993, "volume": 59022.8, "quote_volume": 1175.425188, "trades": 11, "taker_buy_quote": 1080.979381}, {"ts": 1775225220000, "open": 0.02004, "high": 0.02005, "low": 0.02001, "close": 0.02005, "volume": 118986.2, "quote_volume": 2384.974003, "trades": 22, "taker_buy_quote": 2316.921728}, {"ts": 1775225280000, "open": 0.01996, "high": 0.01998, "low": 0.01995, "close": 0.01996, "volume": 54552.5, "quote_volume": 1088.920774, "trades": 21, "taker_buy_quote": 248.336332}, {"ts": 1775225340000, "open": 0.02006, "high": 0.02006, "low": 0.01996, "close": 0.01996, "volume": 89927.9, "quote_volume": 1797.814309, "trades": 12, "taker_buy_quote": 632.665317}, {"ts": 1775225400000, "open": 0.01997, "high": 0.02001, "low": 0.01997, "close": 0.02, "volume": 71040.3, "quote_volume": 1420.057869, "trades": 20, "taker_buy_quote": 1374.51865}, {"ts": 1775225460000, "open": 0.02, "high": 0.02003, "low": 0.02, "close": 0.02003, "volume": 93104.9, "quote_volume": 1862.511448, "trades": 9, "taker_buy_quote": 1586.466}, {"ts": 1775225520000, "open": 0.02002, "high": 0.02003, "low": 0.01996, "close": 0.02002, "volume": 116533.5, "quote_volume": 2330.889231, "trades": 37, "taker_buy_quote": 1150.437527}, {"ts": 1775225580000, "open": 0.02002, "high": 0.02003, "low": 0.01999, "close": 0.01999, "volume": 51715.6, "quote_volume": 1035.460279, "trades": 10, "taker_buy_quote": 835.342279}, {"ts": 1775225640000, "open": 0.01999, "high": 0.02008, "low": 0.01997, "close": 0.02008, "volume": 103112.5, "quote_volume": 2064.847242, "trades": 40, "taker_buy_quote": 1777.313296}, {"ts": 1775225700000, "open": 0.0201, "high": 0.02013, "low": 0.02004, "close": 0.02012, "volume": 170893.6, "quote_volume": 3435.473959, "trades": 34, "taker_buy_quote": 3189.27786}, {"ts": 1775225760000, "open": 0.02017, "high": 0.02026, "low": 0.02017, "close": 0.02024, "volume": 135618.0, "quote_volume": 2742.072092, "trades": 29, "taker_buy_quote": 2532.706181}, {"ts": 1775225820000, "open": 0.02025, "high": 0.02029, "low": 0.02025, "close": 0.02028, "volume": 49839.8, "quote_volume": 1010.03841, "trades": 20, "taker_buy_quote": 758.179886}, {"ts": 1775225880000, "open": 0.02024, "high": 0.02031, "low": 0.02023, "close": 0.02029, "volume": 132890.0, "quote_volume": 2694.872488, "trades": 49, "taker_buy_quote": 2265.638544}, {"ts": 1775225940000, "open": 0.0203, "high": 0.02032, "low": 0.02027, "close": 0.02029, "volume": 94235.2, "quote_volume": 1913.651728, "trades": 28, "taker_buy_quote": 1570.449487}, {"ts": 1775226000000, "open": 0.02031, "high": 0.02065, "low": 0.02031, "close": 0.02052, "volume": 405324.4, "quote_volume": 8319.611038, "trades": 93, "taker_buy_quote": 7391.330823}, {"ts": 1775226060000, "open": 0.02054, "high": 0.02074, "low": 0.02052, "close": 0.02062, "volume": 885670.2, "quote_volume": 18258.660899, "trades": 284, "taker_buy_quote": 8785.170675}, {"ts": 1775226120000, "open": 0.02061, "high": 0.02063, "low": 0.02045, "close": 0.02053, "volume": 1245298.0, "quote_volume": 25599.130844, "trades": 279, "taker_buy_quote": 8812.62211}, {"ts": 1775226180000, "open": 0.02053, "high": 0.02078, "low": 0.02053, "close": 0.02066, "volume": 407571.6, "quote_volume": 8421.256226, "trades": 179, "taker_buy_quote": 4511.602875}, {"ts": 1775226240000, "open": 0.02063, "high": 0.02063, "low": 0.02049, "close": 0.02053, "volume": 80044.1, "quote_volume": 1642.679414, "trades": 33, "taker_buy_quote": 977.332821}, {"ts": 1775226300000, "open": 0.02052, "high": 0.02052, "low": 0.02041, "close": 0.02041, "volume": 18590.1, "quote_volume": 380.243652, "trades": 8, "taker_buy_quote": 94.495985}, {"ts": 1775226360000, "open": 0.02041, "high": 0.02046, "low": 0.0204, "close": 0.02044, "volume": 101310.5, "quote_volume": 2069.155378, "trades": 26, "taker_buy_quote": 786.375893}, {"ts": 1775226420000, "open": 0.02039, "high": 0.0204, "low": 0.02018, "close": 0.02025, "volume": 110052.6, "quote_volume": 2234.346491, "trades": 41, "taker_buy_quote": 261.108617}, {"ts": 1775226480000, "open": 0.02033, "high": 0.02033, "low": 0.02026, "close": 0.02033, "volume": 37561.7, "quote_volume": 762.283773, "trades": 21, "taker_buy_quote": 294.472105}, {"ts": 1775226540000, "open": 0.02028, "high": 0.02038, "low": 0.02028, "close": 0.02038, "volume": 46753.7, "quote_volume": 951.612098, "trades": 13, "taker_buy_quote": 944.169338}, {"ts": 1775226600000, "open": 0.02033, "high": 0.02043, "low": 0.02033, "close": 0.02041, "volume": 120004.5, "quote_volume": 2446.410744, "trades": 49, "taker_buy_quote": 2093.335407}, {"ts": 1775226660000, "open": 0.02041, "high": 0.02058, "low": 0.02041, "close": 0.02051, "volume": 580991.7, "quote_volume": 11927.780468, "trades": 102, "taker_buy_quote": 9520.135359}, {"ts": 1775226720000, "open": 0.02043, "high": 0.02043, "low": 0.02026, "close": 0.02026, "volume": 54493.6, "quote_volume": 1107.663692, "trades": 25, "taker_buy_quote": 383.711642}, {"ts": 1775226780000, "open": 0.02028, "high": 0.0204, "low": 0.02028, "close": 0.02037, "volume": 213094.9, "quote_volume": 4335.699629, "trades": 49, "taker_buy_quote": 3768.352889}, {"ts": 1775226840000, "open": 0.02036, "high": 0.02036, "low": 0.02022, "close": 0.02022, "volume": 100399.7, "quote_volume": 2035.873778, "trades": 25, "taker_buy_quote": 540.429054}, {"ts": 1775226900000, "open": 0.02025, "high": 0.02035, "low": 0.02012, "close": 0.02018, "volume": 551630.8, "quote_volume": 11160.585096, "trades": 137, "taker_buy_quote": 4122.607372}, {"ts": 1775226960000, "open": 0.02018, "high": 0.0203, "low": 0.02012, "close": 0.02012, "volume": 533066.4, "quote_volume": 10806.853861, "trades": 68, "taker_buy_quote": 2486.554719}, {"ts": 1775227020000, "open": 0.02015, "high": 0.02018, "low": 0.02012, "close": 0.02012, "volume": 100654.1, "quote_volume": 2028.027521, "trades": 31, "taker_buy_quote": 668.463001}, {"ts": 1775227080000, "open": 0.02013, "high": 0.02029, "low": 0.02012, "close": 0.02029, "volume": 143780.8, "quote_volume": 2906.34934, "trades": 57, "taker_buy_quote": 2236.916312}, {"ts": 1775227140000, "open": 0.02028, "high": 0.02056, "low": 0.02027, "close": 0.02047, "volume": 684875.2, "quote_volume": 13985.397683, "trades": 152, "taker_buy_quote": 12677.739179}, {"ts": 1775227200000, "open": 0.02049, "high": 0.0205, "low": 0.02043, "close": 0.02044, "volume": 54975.1, "quote_volume": 1125.32971, "trades": 23, "taker_buy_quote": 603.781692}, {"ts": 1775227260000, "open": 0.02044, "high": 0.0207, "low": 0.02044, "close": 0.02066, "volume": 270662.6, "quote_volume": 5571.984262, "trades": 98, "taker_buy_quote": 5447.844546}, {"ts": 1775227320000, "open": 0.02065, "high": 0.02075, "low": 0.02053, "close": 0.02058, "volume": 298723.4, "quote_volume": 6175.396676, "trades": 124, "taker_buy_quote": 4526.292046}, {"ts": 1775227380000, "open": 0.02058, "high": 0.02065, "low": 0.02052, "close": 0.02052, "volume": 139190.4, "quote_volume": 2864.232929, "trades": 51, "taker_buy_quote": 1502.954498}, {"ts": 1775227440000, "open": 0.02052, "high": 0.02052, "low": 0.02043, "close": 0.02043, "volume": 51267.0, "quote_volume": 1050.152116, "trades": 17, "taker_buy_quote": 268.72118}, {"ts": 1775227500000, "open": 0.02043, "high": 0.02043, "low": 0.02026, "close": 0.02027, "volume": 288874.3, "quote_volume": 5876.624585, "trades": 79, "taker_buy_quote": 1044.967701}, {"ts": 1775227560000, "open": 0.02027, "high": 0.02028, "low": 0.02019, "close": 0.02027, "volume": 246164.1, "quote_volume": 4979.00674, "trades": 82, "taker_buy_quote": 1808.543724}, {"ts": 1775227620000, "open": 0.02027, "high": 0.0203, "low": 0.02018, "close": 0.0202, "volume": 166043.2, "quote_volume": 3360.126452, "trades": 49, "taker_buy_quote": 647.830202}, {"ts": 1775227680000, "open": 0.02022, "high": 0.02023, "low": 0.02006, "close": 0.0201, "volume": 895223.3, "quote_volume": 18014.298327, "trades": 107, "taker_buy_quote": 10557.66551}, {"ts": 1775227740000, "open": 0.02012, "high": 0.02016, "low": 0.02002, "close": 0.02004, "volume": 219787.0, "quote_volume": 4418.707385, "trades": 69, "taker_buy_quote": 2660.342704}, {"ts": 1775227800000, "open": 0.02001, "high": 0.02007, "low": 0.01995, "close": 0.01995, "volume": 372918.6, "quote_volume": 7450.430025, "trades": 96, "taker_buy_quote": 1639.850217}, {"ts": 1775227860000, "open": 0.01995, "high": 0.02007, "low": 0.0199, "close": 0.02004, "volume": 315859.9, "quote_volume": 6308.597094, "trades": 76, "taker_buy_quote": 3305.796522}, {"ts": 1775227920000, "open": 0.02004, "high": 0.02007, "low": 0.02, "close": 0.02, "volume": 64896.6, "quote_volume": 1300.282114, "trades": 19, "taker_buy_quote": 571.919777}, {"ts": 1775227980000, "open": 0.01999, "high": 0.02003, "low": 0.01999, "close": 0.01999, "volume": 73994.0, "quote_volume": 1481.043864, "trades": 37, "taker_buy_quote": 876.746537}, {"ts": 1775228040000, "open": 0.01999, "high": 0.02001, "low": 0.01996, "close": 0.02, "volume": 153992.6, "quote_volume": 3077.449605, "trades": 44, "taker_buy_quote": 1407.086236}, {"ts": 1775228100000, "open": 0.01999, "high": 0.01999, "low": 0.01991, "close": 0.01993, "volume": 264851.1, "quote_volume": 5282.394974, "trades": 79, "taker_buy_quote": 1413.167231}, {"ts": 1775228160000, "open": 0.01993, "high": 0.01998, "low": 0.01991, "close": 0.01998, "volume": 203819.0, "quote_volume": 4061.783403, "trades": 103, "taker_buy_quote": 2816.48075}, {"ts": 1775228220000, "open": 0.01998, "high": 0.02002, "low": 0.01991, "close": 0.01997, "volume": 232266.0, "quote_volume": 4635.457001, "trades": 65, "taker_buy_quote": 1762.098316}, {"ts": 1775228280000, "open": 0.01996, "high": 0.01996, "low": 0.01987, "close": 0.01992, "volume": 157857.8, "quote_volume": 3144.598614, "trades": 88, "taker_buy_quote": 1179.908877}, {"ts": 1775228340000, "open": 0.01991, "high": 0.01991, "low": 0.01983, "close": 0.01989, "volume": 117933.8, "quote_volume": 2341.891203, "trades": 79, "taker_buy_quote": 753.531695}, {"ts": 1775228400000, "open": 0.01988, "high": 0.01988, "low": 0.01982, "close": 0.01982, "volume": 84679.6, "quote_volume": 1679.909018, "trades": 31, "taker_buy_quote": 347.608292}, {"ts": 1775228460000, "open": 0.01982, "high": 0.0199, "low": 0.01979, "close": 0.01982, "volume": 85563.4, "quote_volume": 1696.538723, "trades": 29, "taker_buy_quote": 804.118961}, {"ts": 1775228520000, "open": 0.01982, "high": 0.01989, "low": 0.0198, "close": 0.01987, "volume": 59570.9, "quote_volume": 1182.174689, "trades": 20, "taker_buy_quote": 894.676151}, {"ts": 1775228580000, "open": 0.01987, "high": 0.01987, "low": 0.01984, "close": 0.01985, "volume": 26331.0, "quote_volume": 522.525948, "trades": 22, "taker_buy_quote": 290.618228}, {"ts": 1775228640000, "open": 0.01987, "high": 0.01987, "low": 0.01968, "close": 0.01975, "volume": 262944.7, "quote_volume": 5185.022182, "trades": 71, "taker_buy_quote": 764.333981}, {"ts": 1775228700000, "open": 0.01972, "high": 0.01973, "low": 0.01965, "close": 0.01969, "volume": 303330.4, "quote_volume": 5974.356977, "trades": 78, "taker_buy_quote": 2344.484975}, {"ts": 1775228760000, "open": 0.01969, "high": 0.0197, "low": 0.01963, "close": 0.01967, "volume": 635630.7, "quote_volume": 12490.154276, "trades": 106, "taker_buy_quote": 8365.734456}, {"ts": 1775228820000, "open": 0.01967, "high": 0.01968, "low": 0.01965, "close": 0.01968, "volume": 75172.5, "quote_volume": 1478.117065, "trades": 62, "taker_buy_quote": 580.423785}, {"ts": 1775228880000, "open": 0.01968, "high": 0.01968, "low": 0.01963, "close": 0.01964, "volume": 25730.9, "quote_volume": 505.607072, "trades": 26, "taker_buy_quote": 170.441567}, {"ts": 1775228940000, "open": 0.01964, "high": 0.01968, "low": 0.01963, "close": 0.01964, "volume": 38137.7, "quote_volume": 749.788372, "trades": 28, "taker_buy_quote": 544.986202}, {"ts": 1775229000000, "open": 0.01965, "high": 0.01969, "low": 0.01964, "close": 0.01964, "volume": 43613.7, "quote_volume": 857.182978, "trades": 18, "taker_buy_quote": 655.951538}, {"ts": 1775229060000, "open": 0.01963, "high": 0.01965, "low": 0.01959, "close": 0.01963, "volume": 155916.8, "quote_volume": 3058.670332, "trades": 53, "taker_buy_quote": 1582.311672}, {"ts": 1775229120000, "open": 0.01964, "high": 0.01968, "low": 0.01937, "close": 0.01943, "volume": 1555785.9, "quote_volume": 30350.724941, "trades": 448, "taker_buy_quote": 5229.17331}, {"ts": 1775229180000, "open": 0.01943, "high": 0.01949, "low": 0.01941, "close": 0.01943, "volume": 190297.1, "quote_volume": 3700.915714, "trades": 141, "taker_buy_quote": 1627.415685}, {"ts": 1775229240000, "open": 0.01944, "high": 0.01947, "low": 0.0194, "close": 0.01947, "volume": 252599.7, "quote_volume": 4905.510186, "trades": 111, "taker_buy_quote": 1899.661193}, {"ts": 1775229300000, "open": 0.01945, "high": 0.01945, "low": 0.01941, "close": 0.01945, "volume": 83076.3, "quote_volume": 1614.150191, "trades": 74, "taker_buy_quote": 782.274078}, {"ts": 1775229360000, "open": 0.01945, "high": 0.01954, "low": 0.01945, "close": 0.01952, "volume": 109862.9, "quote_volume": 2144.653302, "trades": 49, "taker_buy_quote": 425.886752}, {"ts": 1775229420000, "open": 0.01953, "high": 0.01961, "low": 0.01953, "close": 0.01959, "volume": 247519.8, "quote_volume": 4845.681604, "trades": 39, "taker_buy_quote": 4498.109498}, {"ts": 1775229480000, "open": 0.01962, "high": 0.01964, "low": 0.01962, "close": 0.01962, "volume": 47049.1, "quote_volume": 923.62762, "trades": 12, "taker_buy_quote": 610.598962}, {"ts": 1775229540000, "open": 0.01963, "high": 0.01963, "low": 0.01956, "close": 0.01961, "volume": 96339.0, "quote_volume": 1888.429595, "trades": 28, "taker_buy_quote": 196.892439}, {"ts": 1775229600000, "open": 0.01962, "high": 0.01963, "low": 0.01954, "close": 0.01955, "volume": 62884.8, "quote_volume": 1231.97969, "trades": 27, "taker_buy_quote": 353.999159}, {"ts": 1775229660000, "open": 0.01954, "high": 0.01955, "low": 0.0195, "close": 0.01954, "volume": 37887.0, "quote_volume": 739.789448, "trades": 23, "taker_buy_quote": 144.564829}, {"ts": 1775229720000, "open": 0.01954, "high": 0.01955, "low": 0.01952, "close": 0.01952, "volume": 82683.4, "quote_volume": 1615.344919, "trades": 23, "taker_buy_quote": 664.639418}, {"ts": 1775229780000, "open": 0.01951, "high": 0.01951, "low": 0.01949, "close": 0.01951, "volume": 83505.9, "quote_volume": 1628.547241, "trades": 37, "taker_buy_quote": 662.590081}, {"ts": 1775229840000, "open": 0.0195, "high": 0.0195, "low": 0.01946, "close": 0.01947, "volume": 69450.4, "quote_volume": 1352.111768, "trades": 26, "taker_buy_quote": 113.694129}, {"ts": 1775229900000, "open": 0.01946, "high": 0.01948, "low": 0.01943, "close": 0.01948, "volume": 83061.9, "quote_volume": 1616.212071, "trades": 28, "taker_buy_quote": 899.316041}, {"ts": 1775229960000, "open": 0.0195, "high": 0.01955, "low": 0.01949, "close": 0.01955, "volume": 85455.7, "quote_volume": 1667.025126, "trades": 37, "taker_buy_quote": 662.699775}, {"ts": 1775230020000, "open": 0.01955, "high": 0.01955, "low": 0.01953, "close": 0.01955, "volume": 37140.6, "quote_volume": 726.074316, "trades": 21, "taker_buy_quote": 58.92421}, {"ts": 1775230080000, "open": 0.01954, "high": 0.01957, "low": 0.01954, "close": 0.01956, "volume": 10283.0, "quote_volume": 201.120749, "trades": 7, "taker_buy_quote": 69.276468}, {"ts": 1775230140000, "open": 0.01956, "high": 0.01956, "low": 0.01954, "close": 0.01956, "volume": 14557.6, "quote_volume": 284.686776, "trades": 8, "taker_buy_quote": 29.31}, {"ts": 1775230200000, "open": 0.01958, "high": 0.01959, "low": 0.01957, "close": 0.01958, "volume": 24932.1, "quote_volume": 488.190613, "trades": 14, "taker_buy_quote": 117.72504}, {"ts": 1775230260000, "open": 0.01959, "high": 0.01959, "low": 0.01957, "close": 0.01957, "volume": 31082.2, "quote_volume": 608.495928, "trades": 13, "taker_buy_quote": 51.564798}, {"ts": 1775230320000, "open": 0.01957, "high": 0.01957, "low": 0.01953, "close": 0.01953, "volume": 43658.4, "quote_volume": 853.129224, "trades": 24, "taker_buy_quote": 331.9382}, {"ts": 1775230380000, "open": 0.01953, "high": 0.01953, "low": 0.01924, "close": 0.01932, "volume": 473194.9, "quote_volume": 9155.066265, "trades": 219, "taker_buy_quote": 3470.17438}, {"ts": 1775230440000, "open": 0.01931, "high": 0.01983, "low": 0.01928, "close": 0.01967, "volume": 729039.4, "quote_volume": 14261.328393, "trades": 215, "taker_buy_quote": 8414.446461}, {"ts": 1775230500000, "open": 0.01968, "high": 0.01971, "low": 0.0196, "close": 0.01964, "volume": 73428.7, "quote_volume": 1443.222051, "trades": 40, "taker_buy_quote": 401.364414}, {"ts": 1775230560000, "open": 0.01963, "high": 0.01963, "low": 0.01959, "close": 0.0196, "volume": 27554.5, "quote_volume": 540.621199, "trades": 14, "taker_buy_quote": 51.59112}, {"ts": 1775230620000, "open": 0.0196, "high": 0.01961, "low": 0.01959, "close": 0.01961, "volume": 5655.6, "quote_volume": 110.823136, "trades": 10, "taker_buy_quote": 13.974086}, {"ts": 1775230680000, "open": 0.01966, "high": 0.01967, "low": 0.01957, "close": 0.01957, "volume": 33882.1, "quote_volume": 664.648957, "trades": 22, "taker_buy_quote": 75.170958}, {"ts": 1775230740000, "open": 0.01959, "high": 0.01968, "low": 0.01959, "close": 0.01967, "volume": 58911.9, "quote_volume": 1157.534161, "trades": 18, "taker_buy_quote": 456.450696}, {"ts": 1775230800000, "open": 0.01967, "high": 0.01967, "low": 0.01965, "close": 0.01965, "volume": 8210.0, "quote_volume": 161.4467, "trades": 8, "taker_buy_quote": 58.08551}, {"ts": 1775230860000, "open": 0.01964, "high": 0.01965, "low": 0.01963, "close": 0.01965, "volume": 17551.2, "quote_volume": 344.83063, "trades": 9, "taker_buy_quote": 218.72808}, {"ts": 1775230920000, "open": 0.01966, "high": 0.01973, "low": 0.01966, "close": 0.01973, "volume": 61033.9, "quote_volume": 1201.452791, "trades": 19, "taker_buy_quote": 1201.452791}, {"ts": 1775230980000, "open": 0.01972, "high": 0.01972, "low": 0.01963, "close": 0.01968, "volume": 80542.0, "quote_volume": 1584.742313, "trades": 37, "taker_buy_quote": 403.212523}, {"ts": 1775231040000, "open": 0.01965, "high": 0.01965, "low": 0.01964, "close": 0.01964, "volume": 3500.5, "quote_volume": 68.75248, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775231100000, "open": 0.01963, "high": 0.01963, "low": 0.01958, "close": 0.01958, "volume": 65590.4, "quote_volume": 1285.163555, "trades": 32, "taker_buy_quote": 124.298586}, {"ts": 1775231160000, "open": 0.01956, "high": 0.01956, "low": 0.01948, "close": 0.01952, "volume": 444491.4, "quote_volume": 8674.392882, "trades": 54, "taker_buy_quote": 787.24753}, {"ts": 1775231220000, "open": 0.01953, "high": 0.01954, "low": 0.01952, "close": 0.01952, "volume": 43512.0, "quote_volume": 849.919542, "trades": 11, "taker_buy_quote": 701.957942}, {"ts": 1775231280000, "open": 0.01952, "high": 0.01952, "low": 0.01947, "close": 0.0195, "volume": 48977.3, "quote_volume": 955.130227, "trades": 25, "taker_buy_quote": 182.305314}, {"ts": 1775231340000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 63366.1, "quote_volume": 1235.481442, "trades": 20, "taker_buy_quote": 830.100112}, {"ts": 1775231400000, "open": 0.0195, "high": 0.01951, "low": 0.01949, "close": 0.01949, "volume": 43300.7, "quote_volume": 844.213493, "trades": 13, "taker_buy_quote": 604.070993}, {"ts": 1775231460000, "open": 0.0195, "high": 0.01951, "low": 0.01945, "close": 0.01949, "volume": 139483.7, "quote_volume": 2718.620764, "trades": 43, "taker_buy_quote": 1594.381835}, {"ts": 1775231520000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 7252.0, "quote_volume": 141.26896, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775231580000, "open": 0.01948, "high": 0.01948, "low": 0.01946, "close": 0.01947, "volume": 43780.3, "quote_volume": 852.445624, "trades": 18, "taker_buy_quote": 438.748662}, {"ts": 1775231640000, "open": 0.01947, "high": 0.01948, "low": 0.01944, "close": 0.01946, "volume": 86675.1, "quote_volume": 1686.631236, "trades": 39, "taker_buy_quote": 984.365018}, {"ts": 1775231700000, "open": 0.01945, "high": 0.01947, "low": 0.01945, "close": 0.01947, "volume": 21547.9, "quote_volume": 419.219566, "trades": 7, "taker_buy_quote": 419.219566}, {"ts": 1775231760000, "open": 0.01947, "high": 0.01947, "low": 0.01939, "close": 0.01942, "volume": 50404.2, "quote_volume": 978.913266, "trades": 22, "taker_buy_quote": 163.792164}, {"ts": 1775231820000, "open": 0.01942, "high": 0.01943, "low": 0.01939, "close": 0.01941, "volume": 75687.4, "quote_volume": 1469.52483, "trades": 29, "taker_buy_quote": 367.760108}, {"ts": 1775231880000, "open": 0.01941, "high": 0.01941, "low": 0.01939, "close": 0.0194, "volume": 58221.3, "quote_volume": 1129.86103, "trades": 22, "taker_buy_quote": 212.5395}, {"ts": 1775231940000, "open": 0.01939, "high": 0.0194, "low": 0.01936, "close": 0.01936, "volume": 28892.3, "quote_volume": 559.753677, "trades": 23, "taker_buy_quote": 232.946895}, {"ts": 1775232000000, "open": 0.01937, "high": 0.01943, "low": 0.01937, "close": 0.01943, "volume": 112337.9, "quote_volume": 2180.394833, "trades": 25, "taker_buy_quote": 1369.745888}, {"ts": 1775232060000, "open": 0.01945, "high": 0.01945, "low": 0.01929, "close": 0.01929, "volume": 205961.1, "quote_volume": 3988.064676, "trades": 87, "taker_buy_quote": 410.171636}, {"ts": 1775232120000, "open": 0.0193, "high": 0.01934, "low": 0.01929, "close": 0.01934, "volume": 123110.7, "quote_volume": 2377.894854, "trades": 34, "taker_buy_quote": 1983.154646}, {"ts": 1775232180000, "open": 0.01936, "high": 0.01937, "low": 0.01925, "close": 0.01927, "volume": 37449.8, "quote_volume": 722.506591, "trades": 18, "taker_buy_quote": 420.288864}, {"ts": 1775232240000, "open": 0.01929, "high": 0.01929, "low": 0.01921, "close": 0.01921, "volume": 459611.2, "quote_volume": 8843.806583, "trades": 51, "taker_buy_quote": 1938.020744}, {"ts": 1775232300000, "open": 0.01921, "high": 0.01923, "low": 0.01919, "close": 0.0192, "volume": 138126.4, "quote_volume": 2652.619253, "trades": 22, "taker_buy_quote": 1338.327413}, {"ts": 1775232360000, "open": 0.01921, "high": 0.01921, "low": 0.01915, "close": 0.01917, "volume": 27648.1, "quote_volume": 530.300245, "trades": 16, "taker_buy_quote": 458.041071}, {"ts": 1775232420000, "open": 0.01918, "high": 0.0192, "low": 0.01912, "close": 0.01913, "volume": 264969.7, "quote_volume": 5078.182446, "trades": 84, "taker_buy_quote": 3674.285814}, {"ts": 1775232480000, "open": 0.01913, "high": 0.01916, "low": 0.01909, "close": 0.01911, "volume": 235582.0, "quote_volume": 4503.015064, "trades": 113, "taker_buy_quote": 2810.568724}, {"ts": 1775232540000, "open": 0.01912, "high": 0.01916, "low": 0.0191, "close": 0.01913, "volume": 131828.5, "quote_volume": 2522.154391, "trades": 59, "taker_buy_quote": 2011.612328}, {"ts": 1775232600000, "open": 0.01911, "high": 0.01911, "low": 0.01906, "close": 0.01909, "volume": 167028.8, "quote_volume": 3188.491151, "trades": 78, "taker_buy_quote": 2042.531018}, {"ts": 1775232660000, "open": 0.01908, "high": 0.01913, "low": 0.01906, "close": 0.01913, "volume": 52920.4, "quote_volume": 1010.364526, "trades": 23, "taker_buy_quote": 797.651787}, {"ts": 1775232720000, "open": 0.01913, "high": 0.01913, "low": 0.01904, "close": 0.01909, "volume": 100226.0, "quote_volume": 1912.723697, "trades": 44, "taker_buy_quote": 1384.705052}, {"ts": 1775232780000, "open": 0.01908, "high": 0.01909, "low": 0.01905, "close": 0.01905, "volume": 50301.2, "quote_volume": 959.071364, "trades": 20, "taker_buy_quote": 895.467193}, {"ts": 1775232840000, "open": 0.01905, "high": 0.01911, "low": 0.01905, "close": 0.01908, "volume": 175151.9, "quote_volume": 3340.969312, "trades": 26, "taker_buy_quote": 3169.34124}, {"ts": 1775232900000, "open": 0.01908, "high": 0.01912, "low": 0.01907, "close": 0.01909, "volume": 43065.3, "quote_volume": 822.292473, "trades": 20, "taker_buy_quote": 695.017425}, {"ts": 1775232960000, "open": 0.01911, "high": 0.01914, "low": 0.01911, "close": 0.01911, "volume": 96779.2, "quote_volume": 1850.61036, "trades": 41, "taker_buy_quote": 1345.408158}, {"ts": 1775233020000, "open": 0.01911, "high": 0.01914, "low": 0.01906, "close": 0.01912, "volume": 214597.7, "quote_volume": 4099.475363, "trades": 87, "taker_buy_quote": 2753.116289}, {"ts": 1775233080000, "open": 0.01914, "high": 0.01915, "low": 0.01909, "close": 0.01911, "volume": 175530.3, "quote_volume": 3355.499984, "trades": 72, "taker_buy_quote": 1586.712899}, {"ts": 1775233140000, "open": 0.01907, "high": 0.01909, "low": 0.01906, "close": 0.01908, "volume": 47915.7, "quote_volume": 913.985699, "trades": 27, "taker_buy_quote": 579.522416}, {"ts": 1775233200000, "open": 0.0191, "high": 0.01912, "low": 0.01904, "close": 0.01904, "volume": 97224.5, "quote_volume": 1854.768275, "trades": 49, "taker_buy_quote": 643.415343}, {"ts": 1775233260000, "open": 0.01906, "high": 0.01906, "low": 0.01905, "close": 0.01905, "volume": 8440.2, "quote_volume": 160.81192, "trades": 4, "taker_buy_quote": 160.81192}, {"ts": 1775233320000, "open": 0.01905, "high": 0.01907, "low": 0.01904, "close": 0.01905, "volume": 23529.1, "quote_volume": 448.373725, "trades": 17, "taker_buy_quote": 374.664905}, {"ts": 1775233380000, "open": 0.01905, "high": 0.01907, "low": 0.01905, "close": 0.01907, "volume": 24988.8, "quote_volume": 476.409925, "trades": 12, "taker_buy_quote": 412.805754}, {"ts": 1775233440000, "open": 0.01907, "high": 0.01909, "low": 0.01906, "close": 0.01906, "volume": 49445.0, "quote_volume": 942.933577, "trades": 24, "taker_buy_quote": 530.091246}, {"ts": 1775233500000, "open": 0.01907, "high": 0.01907, "low": 0.019, "close": 0.01901, "volume": 164840.9, "quote_volume": 3135.68495, "trades": 42, "taker_buy_quote": 861.233329}, {"ts": 1775233560000, "open": 0.019, "high": 0.01905, "low": 0.019, "close": 0.01905, "volume": 172011.6, "quote_volume": 3270.068973, "trades": 16, "taker_buy_quote": 3157.089273}, {"ts": 1775233620000, "open": 0.01901, "high": 0.01901, "low": 0.01899, "close": 0.01899, "volume": 6516.9, "quote_volume": 123.819563, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775233680000, "open": 0.01895, "high": 0.01898, "low": 0.01895, "close": 0.01898, "volume": 3720.4, "quote_volume": 70.60163, "trades": 2, "taker_buy_quote": 63.2983}, {"ts": 1775233740000, "open": 0.01898, "high": 0.01899, "low": 0.01897, "close": 0.01899, "volume": 21233.3, "quote_volume": 402.980424, "trades": 10, "taker_buy_quote": 236.582764}, {"ts": 1775233800000, "open": 0.01899, "high": 0.01904, "low": 0.01897, "close": 0.01898, "volume": 96050.7, "quote_volume": 1826.310043, "trades": 22, "taker_buy_quote": 1629.762597}, {"ts": 1775233860000, "open": 0.01899, "high": 0.019, "low": 0.01898, "close": 0.01898, "volume": 35417.6, "quote_volume": 672.578134, "trades": 20, "taker_buy_quote": 324.359}, {"ts": 1775233920000, "open": 0.01899, "high": 0.01899, "low": 0.01896, "close": 0.01898, "volume": 58987.8, "quote_volume": 1119.513471, "trades": 8, "taker_buy_quote": 77.563315}, {"ts": 1775233980000, "open": 0.01898, "high": 0.01898, "low": 0.01897, "close": 0.01897, "volume": 63026.9, "quote_volume": 1196.057137, "trades": 33, "taker_buy_quote": 775.041749}, {"ts": 1775234040000, "open": 0.01898, "high": 0.01899, "low": 0.01898, "close": 0.01898, "volume": 13149.0, "quote_volume": 249.578511, "trades": 9, "taker_buy_quote": 186.274517}, {"ts": 1775234100000, "open": 0.019, "high": 0.019, "low": 0.01898, "close": 0.01899, "volume": 7605.0, "quote_volume": 144.41785, "trades": 6, "taker_buy_quote": 144.41785}, {"ts": 1775234160000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 2510.3, "quote_volume": 47.670597, "trades": 2, "taker_buy_quote": 47.670597}, {"ts": 1775234220000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 6839.3, "quote_volume": 130.015093, "trades": 5, "taker_buy_quote": 123.779813}, {"ts": 1775234280000, "open": 0.01903, "high": 0.01904, "low": 0.01903, "close": 0.01904, "volume": 4864.2, "quote_volume": 92.605278, "trades": 4, "taker_buy_quote": 80.802382}, {"ts": 1775234340000, "open": 0.01903, "high": 0.01906, "low": 0.01903, "close": 0.01906, "volume": 11255.4, "quote_volume": 214.348605, "trades": 4, "taker_buy_quote": 161.430733}, {"ts": 1775234400000, "open": 0.01908, "high": 0.0191, "low": 0.01907, "close": 0.01909, "volume": 25318.9, "quote_volume": 483.298083, "trades": 12, "taker_buy_quote": 477.226195}, {"ts": 1775234460000, "open": 0.01909, "high": 0.01913, "low": 0.01909, "close": 0.01912, "volume": 123609.2, "quote_volume": 2363.828119, "trades": 18, "taker_buy_quote": 540.027234}, {"ts": 1775234520000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 5962.3, "quote_volume": 113.939553, "trades": 3, "taker_buy_quote": 49.89621}, {"ts": 1775234580000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234640000, "open": 0.01906, "high": 0.01907, "low": 0.01906, "close": 0.01907, "volume": 3324.0, "quote_volume": 63.37369, "trades": 4, "taker_buy_quote": 63.37369}, {"ts": 1775234700000, "open": 0.01906, "high": 0.01906, "low": 0.019, "close": 0.019, "volume": 22194.1, "quote_volume": 422.130841, "trades": 12, "taker_buy_quote": 209.02684}, {"ts": 1775234760000, "open": 0.01897, "high": 0.01897, "low": 0.01895, "close": 0.01897, "volume": 12515.0, "quote_volume": 237.30849, "trades": 8, "taker_buy_quote": 138.32548}, {"ts": 1775234820000, "open": 0.01895, "high": 0.01897, "low": 0.01894, "close": 0.01896, "volume": 17167.9, "quote_volume": 325.386742, "trades": 14, "taker_buy_quote": 225.908297}, {"ts": 1775234880000, "open": 0.01895, "high": 0.01898, "low": 0.01895, "close": 0.01896, "volume": 107342.0, "quote_volume": 2035.415538, "trades": 9, "taker_buy_quote": 1703.32545}, {"ts": 1775234940000, "open": 0.01895, "high": 0.01898, "low": 0.01895, "close": 0.01898, "volume": 28780.7, "quote_volume": 545.882525, "trades": 17, "taker_buy_quote": 445.512983}, {"ts": 1775235000000, "open": 0.01897, "high": 0.01897, "low": 0.0189, "close": 0.01893, "volume": 107818.0, "quote_volume": 2044.146654, "trades": 16, "taker_buy_quote": 96.867229}, {"ts": 1775235060000, "open": 0.01892, "high": 0.01894, "low": 0.01891, "close": 0.01892, "volume": 123657.0, "quote_volume": 2339.933521, "trades": 21, "taker_buy_quote": 2039.957187}, {"ts": 1775235120000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 2632.2, "quote_volume": 49.774902, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775235180000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 5946.3, "quote_volume": 112.537349, "trades": 3, "taker_buy_quote": 63.137229}, {"ts": 1775235240000, "open": 0.01893, "high": 0.01893, "low": 0.01891, "close": 0.01891, "volume": 16097.3, "quote_volume": 304.629004, "trades": 8, "taker_buy_quote": 49.999884}, {"ts": 1775235300000, "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": 1775235360000, "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": 1775235420000, "open": 0.01894, "high": 0.01898, "low": 0.01894, "close": 0.01896, "volume": 16121.5, "quote_volume": 305.611285, "trades": 12, "taker_buy_quote": 305.611285}, {"ts": 1775235480000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235540000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235600000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 653.8, "quote_volume": 12.396048, "trades": 1, "taker_buy_quote": 12.396048}, {"ts": 1775235660000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235720000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235780000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235840000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235900000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 17510.5, "quote_volume": 331.64887, "trades": 4, "taker_buy_quote": 63.170582}, {"ts": 1775235960000, "open": 0.01894, "high": 0.01894, "low": 0.01889, "close": 0.0189, "volume": 16493.1, "quote_volume": 311.905639, "trades": 7, "taker_buy_quote": 150.25311}, {"ts": 1775236020000, "open": 0.01892, "high": 0.01892, "low": 0.0189, "close": 0.0189, "volume": 45932.0, "quote_volume": 868.751365, "trades": 15, "taker_buy_quote": 245.067652}, {"ts": 1775236080000, "open": 0.01889, "high": 0.01889, "low": 0.01888, "close": 0.01888, "volume": 17240.2, "quote_volume": 325.522825, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775236140000, "open": 0.01886, "high": 0.01886, "low": 0.01885, "close": 0.01886, "volume": 4986.8, "quote_volume": 94.045004, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775236200000, "open": 0.01886, "high": 0.01892, "low": 0.01885, "close": 0.01892, "volume": 29394.8, "quote_volume": 555.413187, "trades": 11, "taker_buy_quote": 466.603035}, {"ts": 1775236260000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 10044.4, "quote_volume": 190.441824, "trades": 5, "taker_buy_quote": 90.66672}, {"ts": 1775236320000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236380000, "open": 0.01902, "high": 0.01905, "low": 0.01902, "close": 0.01904, "volume": 52995.1, "quote_volume": 1008.94579, "trades": 13, "taker_buy_quote": 870.300318}, {"ts": 1775236440000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 17368.3, "quote_volume": 329.9977, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775236500000, "open": 0.01901, "high": 0.01908, "low": 0.01901, "close": 0.01902, "volume": 92684.3, "quote_volume": 1766.041832, "trades": 59, "taker_buy_quote": 1613.808083}, {"ts": 1775236560000, "open": 0.01902, "high": 0.01903, "low": 0.01899, "close": 0.01901, "volume": 125790.5, "quote_volume": 2391.730387, "trades": 63, "taker_buy_quote": 1868.427785}, {"ts": 1775236620000, "open": 0.01901, "high": 0.01904, "low": 0.01898, "close": 0.01901, "volume": 183835.8, "quote_volume": 3497.075522, "trades": 100, "taker_buy_quote": 2892.620143}, {"ts": 1775236680000, "open": 0.019, "high": 0.01902, "low": 0.01898, "close": 0.01898, "volume": 33121.6, "quote_volume": 629.571611, "trades": 21, "taker_buy_quote": 417.82508}, {"ts": 1775236740000, "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": 1775236800000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 3335.3, "quote_volume": 63.3707, "trades": 1, "taker_buy_quote": 63.3707}, {"ts": 1775236860000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 1576.2, "quote_volume": 29.995086, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775236920000, "open": 0.01905, "high": 0.01911, "low": 0.01904, "close": 0.01911, "volume": 26159.7, "quote_volume": 498.804382, "trades": 11, "taker_buy_quote": 302.209872}, {"ts": 1775236980000, "open": 0.0191, "high": 0.01913, "low": 0.0191, "close": 0.01912, "volume": 38423.9, "quote_volume": 734.664649, "trades": 12, "taker_buy_quote": 398.35358}, {"ts": 1775237040000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 7813.6, "quote_volume": 149.362679, "trades": 4, "taker_buy_quote": 149.362679}, {"ts": 1775237100000, "open": 0.0191, "high": 0.01911, "low": 0.01908, "close": 0.01911, "volume": 61354.2, "quote_volume": 1171.693464, "trades": 25, "taker_buy_quote": 596.74548}, {"ts": 1775237160000, "open": 0.01912, "high": 0.01913, "low": 0.01911, "close": 0.01913, "volume": 3166.1, "quote_volume": 60.523402, "trades": 4, "taker_buy_quote": 26.780875}, {"ts": 1775237220000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 3335.3, "quote_volume": 63.770936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775237280000, "open": 0.01914, "high": 0.01916, "low": 0.01914, "close": 0.01916, "volume": 10729.7, "quote_volume": 205.401061, "trades": 5, "taker_buy_quote": 160.411966}, {"ts": 1775237340000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 12853.6, "quote_volume": 246.199639, "trades": 7, "taker_buy_quote": 101.929284}, {"ts": 1775237400000, "open": 0.01917, "high": 0.01917, "low": 0.01916, "close": 0.01916, "volume": 8948.7, "quote_volume": 171.490445, "trades": 3, "taker_buy_quote": 127.842049}, {"ts": 1775237460000, "open": 0.01919, "high": 0.01922, "low": 0.01919, "close": 0.01919, "volume": 100125.7, "quote_volume": 1922.385898, "trades": 80, "taker_buy_quote": 1619.729655}, {"ts": 1775237520000, "open": 0.01918, "high": 0.01918, "low": 0.01912, "close": 0.01912, "volume": 19237.3, "quote_volume": 368.632006, "trades": 6, "taker_buy_quote": 178.385164}, {"ts": 1775237580000, "open": 0.01911, "high": 0.01911, "low": 0.01907, "close": 0.0191, "volume": 74939.5, "quote_volume": 1430.550794, "trades": 20, "taker_buy_quote": 358.720135}, {"ts": 1775237640000, "open": 0.01909, "high": 0.01914, "low": 0.01909, "close": 0.01914, "volume": 81520.4, "quote_volume": 1558.242382, "trades": 32, "taker_buy_quote": 1415.768392}, {"ts": 1775237700000, "open": 0.01914, "high": 0.01915, "low": 0.01905, "close": 0.01905, "volume": 278810.2, "quote_volume": 5333.76638, "trades": 122, "taker_buy_quote": 4030.60486}, {"ts": 1775237760000, "open": 0.01904, "high": 0.01911, "low": 0.01904, "close": 0.01911, "volume": 23480.3, "quote_volume": 447.495818, "trades": 5, "taker_buy_quote": 397.37873}, {"ts": 1775237820000, "open": 0.0191, "high": 0.01913, "low": 0.01907, "close": 0.01908, "volume": 107247.7, "quote_volume": 2048.565501, "trades": 37, "taker_buy_quote": 1549.285572}, {"ts": 1775237880000, "open": 0.01907, "high": 0.01908, "low": 0.01906, "close": 0.01908, "volume": 70803.5, "quote_volume": 1350.21045, "trades": 17, "taker_buy_quote": 661.431211}, {"ts": 1775237940000, "open": 0.01906, "high": 0.01906, "low": 0.01904, "close": 0.01905, "volume": 53995.8, "quote_volume": 1028.6644, "trades": 21, "taker_buy_quote": 406.30077}, {"ts": 1775238000000, "open": 0.01904, "high": 0.01905, "low": 0.01903, "close": 0.01904, "volume": 27776.2, "quote_volume": 528.887, "trades": 9, "taker_buy_quote": 239.936183}, {"ts": 1775238060000, "open": 0.01903, "high": 0.01909, "low": 0.01903, "close": 0.01909, "volume": 40093.2, "quote_volume": 764.150457, "trades": 12, "taker_buy_quote": 678.732364}, {"ts": 1775238120000, "open": 0.01907, "high": 0.01908, "low": 0.01907, "close": 0.01908, "volume": 14536.2, "quote_volume": 277.318186, "trades": 6, "taker_buy_quote": 215.321616}, {"ts": 1775238180000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238240000, "open": 0.01907, "high": 0.01916, "low": 0.01907, "close": 0.01916, "volume": 48290.2, "quote_volume": 924.003507, "trades": 11, "taker_buy_quote": 753.369539}, {"ts": 1775238300000, "open": 0.01918, "high": 0.01918, "low": 0.01916, "close": 0.01916, "volume": 5264.4, "quote_volume": 100.918548, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775238360000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 2109.7, "quote_volume": 40.421852, "trades": 3, "taker_buy_quote": 40.421852}, {"ts": 1775238420000, "open": 0.01918, "high": 0.01919, "low": 0.01911, "close": 0.01911, "volume": 432259.9, "quote_volume": 8284.956761, "trades": 173, "taker_buy_quote": 7175.306996}, {"ts": 1775238480000, "open": 0.01913, "high": 0.01913, "low": 0.01909, "close": 0.0191, "volume": 109152.5, "quote_volume": 2085.40618, "trades": 15, "taker_buy_quote": 431.320344}, {"ts": 1775238540000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 1931.1, "quote_volume": 36.922632, "trades": 2, "taker_buy_quote": 36.922632}, {"ts": 1775238600000, "open": 0.01907, "high": 0.0191, "low": 0.01907, "close": 0.0191, "volume": 15227.0, "quote_volume": 290.473422, "trades": 5, "taker_buy_quote": 260.494062}, {"ts": 1775238660000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1047.8, "quote_volume": 20.023458, "trades": 2, "taker_buy_quote": 20.023458}, {"ts": 1775238720000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238780000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.01908, "volume": 10403.4, "quote_volume": 198.658186, "trades": 7, "taker_buy_quote": 143.25}, {"ts": 1775238840000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238900000, "open": 0.01907, "high": 0.01909, "low": 0.01906, "close": 0.01908, "volume": 103857.6, "quote_volume": 1982.333397, "trades": 15, "taker_buy_quote": 887.860516}, {"ts": 1775238960000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239020000, "open": 0.01904, "high": 0.01904, "low": 0.01899, "close": 0.019, "volume": 51279.3, "quote_volume": 974.538233, "trades": 16, "taker_buy_quote": 63.40068}, {"ts": 1775239080000, "open": 0.01902, "high": 0.01907, "low": 0.01902, "close": 0.01907, "volume": 15252.1, "quote_volume": 290.264602, "trades": 5, "taker_buy_quote": 80.754718}, {"ts": 1775239140000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 1800.3, "quote_volume": 34.349724, "trades": 1, "taker_buy_quote": 34.349724}, {"ts": 1775239200000, "open": 0.01907, "high": 0.01915, "low": 0.01907, "close": 0.01915, "volume": 22292.6, "quote_volume": 425.645763, "trades": 6, "taker_buy_quote": 362.008239}, {"ts": 1775239260000, "open": 0.01917, "high": 0.01917, "low": 0.01908, "close": 0.0191, "volume": 86656.0, "quote_volume": 1658.279787, "trades": 32, "taker_buy_quote": 721.400751}, {"ts": 1775239320000, "open": 0.01913, "high": 0.01913, "low": 0.01911, "close": 0.01911, "volume": 9380.2, "quote_volume": 179.359614, "trades": 5, "taker_buy_quote": 49.519918}, {"ts": 1775239380000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 5320.7, "quote_volume": 101.518956, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775239440000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239500000, "open": 0.01908, "high": 0.01909, "low": 0.01908, "close": 0.01909, "volume": 7419.8, "quote_volume": 141.592238, "trades": 3, "taker_buy_quote": 98.727552}, {"ts": 1775239560000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 2611.0, "quote_volume": 49.8701, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775239620000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 7859.7, "quote_volume": 150.094092, "trades": 5, "taker_buy_quote": 36.41606}, {"ts": 1775239680000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 4907.3, "quote_volume": 93.631284, "trades": 3, "taker_buy_quote": 63.637524}, {"ts": 1775239740000, "open": 0.01908, "high": 0.01908, "low": 0.01906, "close": 0.01906, "volume": 20628.5, "quote_volume": 393.525074, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775239800000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 492.0, "quote_volume": 9.37752, "trades": 1, "taker_buy_quote": 9.37752}, {"ts": 1775239860000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 3335.3, "quote_volume": 63.70423, "trades": 1, "taker_buy_quote": 63.70423}, {"ts": 1775239920000, "open": 0.01909, "high": 0.0191, "low": 0.01908, "close": 0.01909, "volume": 9567.2, "quote_volume": 182.637848, "trades": 5, "taker_buy_quote": 14.5084}, {"ts": 1775239980000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240040000, "open": 0.01908, "high": 0.0191, "low": 0.01907, "close": 0.01907, "volume": 29487.4, "quote_volume": 562.596388, "trades": 12, "taker_buy_quote": 331.839389}, {"ts": 1775240100000, "open": 0.01907, "high": 0.01914, "low": 0.01907, "close": 0.01911, "volume": 80445.1, "quote_volume": 1537.101762, "trades": 46, "taker_buy_quote": 1171.087532}, {"ts": 1775240160000, "open": 0.01912, "high": 0.01914, "low": 0.01911, "close": 0.01913, "volume": 177533.4, "quote_volume": 3396.126739, "trades": 105, "taker_buy_quote": 2523.748876}, {"ts": 1775240220000, "open": 0.01912, "high": 0.01915, "low": 0.01911, "close": 0.01911, "volume": 77252.2, "quote_volume": 1477.722723, "trades": 35, "taker_buy_quote": 1014.674328}, {"ts": 1775240280000, "open": 0.01911, "high": 0.01911, "low": 0.01907, "close": 0.01911, "volume": 54916.4, "quote_volume": 1048.089977, "trades": 15, "taker_buy_quote": 255.113436}, {"ts": 1775240340000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 2278.1, "quote_volume": 43.534491, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775240400000, "open": 0.01911, "high": 0.01917, "low": 0.01911, "close": 0.01915, "volume": 140189.5, "quote_volume": 2683.463536, "trades": 51, "taker_buy_quote": 2258.162867}, {"ts": 1775240460000, "open": 0.01909, "high": 0.01911, "low": 0.01908, "close": 0.01908, "volume": 49197.5, "quote_volume": 939.447433, "trades": 27, "taker_buy_quote": 682.051684}, {"ts": 1775240520000, "open": 0.01907, "high": 0.01907, "low": 0.01906, "close": 0.01906, "volume": 7896.6, "quote_volume": 150.542549, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775240580000, "open": 0.01904, "high": 0.01904, "low": 0.01903, "close": 0.01903, "volume": 6670.6, "quote_volume": 126.974871, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775240640000, "open": 0.01902, "high": 0.01904, "low": 0.01892, "close": 0.01899, "volume": 562719.4, "quote_volume": 10679.872567, "trades": 79, "taker_buy_quote": 2600.989553}, {"ts": 1775240700000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 10530.9, "quote_volume": 199.981791, "trades": 4, "taker_buy_quote": 149.996313}, {"ts": 1775240760000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 2105.2, "quote_volume": 39.9988, "trades": 1, "taker_buy_quote": 39.9988}, {"ts": 1775240820000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01903, "volume": 6670.6, "quote_volume": 126.874812, "trades": 2, "taker_buy_quote": 126.874812}, {"ts": 1775240880000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 3335.3, "quote_volume": 63.504112, "trades": 1, "taker_buy_quote": 63.504112}, {"ts": 1775240940000, "open": 0.01904, "high": 0.01906, "low": 0.01904, "close": 0.01906, "volume": 8791.0, "quote_volume": 167.46855, "trades": 5, "taker_buy_quote": 167.46855}, {"ts": 1775241000000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 16437.6, "quote_volume": 312.676505, "trades": 9, "taker_buy_quote": 188.71644}, {"ts": 1775241060000, "open": 0.01902, "high": 0.01902, "low": 0.019, "close": 0.01902, "volume": 19707.2, "quote_volume": 374.653618, "trades": 13, "taker_buy_quote": 175.71286}, {"ts": 1775241120000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 7401.7, "quote_volume": 140.589524, "trades": 6, "taker_buy_quote": 28.96821}, {"ts": 1775241180000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 3335.3, "quote_volume": 63.303994, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775241240000, "open": 0.01897, "high": 0.01897, "low": 0.01896, "close": 0.01896, "volume": 6803.2, "quote_volume": 129.022688, "trades": 4, "taker_buy_quote": 99.03523}, {"ts": 1775241300000, "open": 0.01895, "high": 0.01896, "low": 0.01895, "close": 0.01896, "volume": 7544.2, "quote_volume": 142.984738, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775241360000, "open": 0.01897, "high": 0.01897, "low": 0.01896, "close": 0.01896, "volume": 5946.3, "quote_volume": 112.775201, "trades": 2, "taker_buy_quote": 63.270641}, {"ts": 1775241420000, "open": 0.01895, "high": 0.01895, "low": 0.01892, "close": 0.01892, "volume": 51869.8, "quote_volume": 982.309633, "trades": 35, "taker_buy_quote": 370.646452}, {"ts": 1775241480000, "open": 0.01893, "high": 0.01895, "low": 0.01893, "close": 0.01893, "volume": 28424.8, "quote_volume": 538.17891, "trades": 22, "taker_buy_quote": 411.904452}, {"ts": 1775241540000, "open": 0.01893, "high": 0.01894, "low": 0.01893, "close": 0.01894, "volume": 7961.4, "quote_volume": 150.742584, "trades": 8, "taker_buy_quote": 87.605355}, {"ts": 1775241600000, "open": 0.01894, "high": 0.01898, "low": 0.01893, "close": 0.01894, "volume": 121826.4, "quote_volume": 2309.055093, "trades": 105, "taker_buy_quote": 1530.540318}, {"ts": 1775241660000, "open": 0.01893, "high": 0.01893, "low": 0.01892, "close": 0.01892, "volume": 5234.5, "quote_volume": 99.070093, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775241720000, "open": 0.01893, "high": 0.01896, "low": 0.01891, "close": 0.01896, "volume": 58131.6, "quote_volume": 1100.888311, "trades": 35, "taker_buy_quote": 796.794313}, {"ts": 1775241780000, "open": 0.01893, "high": 0.01894, "low": 0.01893, "close": 0.01894, "volume": 27621.4, "quote_volume": 523.019302, "trades": 16, "taker_buy_quote": 323.75455}, {"ts": 1775241840000, "open": 0.01893, "high": 0.01893, "low": 0.01888, "close": 0.01888, "volume": 32588.9, "quote_volume": 615.975251, "trades": 25, "taker_buy_quote": 115.021064}, {"ts": 1775241900000, "open": 0.0189, "high": 0.01892, "low": 0.0189, "close": 0.01892, "volume": 8891.3, "quote_volume": 168.113077, "trades": 7, "taker_buy_quote": 168.113077}, {"ts": 1775241960000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 1849.8, "quote_volume": 34.998216, "trades": 1, "taker_buy_quote": 34.998216}, {"ts": 1775242020000, "open": 0.0189, "high": 0.01894, "low": 0.01889, "close": 0.01892, "volume": 202764.2, "quote_volume": 3836.825898, "trades": 107, "taker_buy_quote": 3372.092244}, {"ts": 1775242080000, "open": 0.01893, "high": 0.01895, "low": 0.01893, "close": 0.01895, "volume": 5613.4, "quote_volume": 106.328368, "trades": 3, "taker_buy_quote": 63.203935}, {"ts": 1775242140000, "open": 0.01896, "high": 0.01896, "low": 0.01894, "close": 0.01895, "volume": 20686.9, "quote_volume": 392.107719, "trades": 10, "taker_buy_quote": 330.510744}, {"ts": 1775242200000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 5837.7, "quote_volume": 110.682792, "trades": 2, "taker_buy_quote": 110.682792}, {"ts": 1775242260000, "open": 0.01898, "high": 0.01898, "low": 0.01895, "close": 0.01895, "volume": 1897.7, "quote_volume": 36.000925, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775242320000, "open": 0.01892, "high": 0.01896, "low": 0.01892, "close": 0.01895, "volume": 43744.5, "quote_volume": 828.711997, "trades": 31, "taker_buy_quote": 679.213634}, {"ts": 1775242380000, "open": 0.01893, "high": 0.01894, "low": 0.01893, "close": 0.01893, "volume": 10971.5, "quote_volume": 207.723855, "trades": 7, "taker_buy_quote": 94.75908}, {"ts": 1775242440000, "open": 0.01893, "high": 0.01893, "low": 0.01892, "close": 0.01892, "volume": 4217.6, "quote_volume": 79.823314, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775242500000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 31241.2, "quote_volume": 591.135388, "trades": 9, "taker_buy_quote": 548.010955}, {"ts": 1775242560000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 2021.2, "quote_volume": 38.30174, "trades": 2, "taker_buy_quote": 30.401485}, {"ts": 1775242620000, "open": 0.01897, "high": 0.01902, "low": 0.01897, "close": 0.01902, "volume": 24269.4, "quote_volume": 460.919109, "trades": 10, "taker_buy_quote": 460.919109}, {"ts": 1775242680000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 2238.1, "quote_volume": 42.568662, "trades": 1, "taker_buy_quote": 42.568662}, {"ts": 1775242740000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242800000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 2459.6, "quote_volume": 46.756996, "trades": 1, "taker_buy_quote": 46.756996}, {"ts": 1775242860000, "open": 0.01902, "high": 0.01909, "low": 0.01902, "close": 0.01904, "volume": 72257.2, "quote_volume": 1377.244061, "trades": 27, "taker_buy_quote": 1101.065721}, {"ts": 1775242920000, "open": 0.01902, "high": 0.01905, "low": 0.01902, "close": 0.01903, "volume": 177672.5, "quote_volume": 3382.637548, "trades": 64, "taker_buy_quote": 2957.47334}, {"ts": 1775242980000, "open": 0.01903, "high": 0.01903, "low": 0.01896, "close": 0.01896, "volume": 14340.3, "quote_volume": 272.397868, "trades": 8, "taker_buy_quote": 75.231184}, {"ts": 1775243040000, "open": 0.01894, "high": 0.01894, "low": 0.0189, "close": 0.01894, "volume": 46682.3, "quote_volume": 883.417607, "trades": 12, "taker_buy_quote": 577.703133}, {"ts": 1775243100000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 10547.4, "quote_volume": 199.662282, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775243160000, "open": 0.01893, "high": 0.01896, "low": 0.01893, "close": 0.01896, "volume": 61257.2, "quote_volume": 1160.495767, "trades": 11, "taker_buy_quote": 1110.668221}, {"ts": 1775243220000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 4555.3, "quote_volume": 86.231829, "trades": 2, "taker_buy_quote": 43.107396}, {"ts": 1775243280000, "open": 0.01894, "high": 0.01898, "low": 0.01893, "close": 0.01898, "volume": 41834.4, "quote_volume": 792.608959, "trades": 20, "taker_buy_quote": 481.76205}, {"ts": 1775243340000, "open": 0.01896, "high": 0.01903, "low": 0.01896, "close": 0.01903, "volume": 35232.9, "quote_volume": 668.980231, "trades": 16, "taker_buy_quote": 668.980231}, {"ts": 1775243400000, "open": 0.019, "high": 0.01904, "low": 0.019, "close": 0.01904, "volume": 16046.6, "quote_volume": 305.092517, "trades": 8, "taker_buy_quote": 81.42212}, {"ts": 1775243460000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243520000, "open": 0.01902, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 4467.5, "quote_volume": 85.0033, "trades": 4, "taker_buy_quote": 70.00603}, {"ts": 1775243580000, "open": 0.01902, "high": 0.01902, "low": 0.01898, "close": 0.019, "volume": 44379.8, "quote_volume": 843.213266, "trades": 36, "taker_buy_quote": 555.687556}, {"ts": 1775243640000, "open": 0.019, "high": 0.01902, "low": 0.01899, "close": 0.01902, "volume": 23301.1, "quote_volume": 442.816585, "trades": 12, "taker_buy_quote": 283.194912}, {"ts": 1775243700000, "open": 0.01902, "high": 0.01905, "low": 0.01901, "close": 0.01905, "volume": 47695.8, "quote_volume": 907.325986, "trades": 14, "taker_buy_quote": 655.456643}, {"ts": 1775243760000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 7934.2, "quote_volume": 151.14651, "trades": 2, "taker_buy_quote": 151.14651}, {"ts": 1775243820000, "open": 0.01906, "high": 0.01906, "low": 0.01901, "close": 0.01902, "volume": 22577.6, "quote_volume": 429.579222, "trades": 13, "taker_buy_quote": 327.885874}, {"ts": 1775243880000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.6, "quote_volume": 0.011412, "trades": 1, "taker_buy_quote": 0.011412}, {"ts": 1775243940000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244000000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 9354.5, "quote_volume": 177.974071, "trades": 4, "taker_buy_quote": 34.497584}, {"ts": 1775244060000, "open": 0.01904, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 7585.0, "quote_volume": 144.422366, "trades": 4, "taker_buy_quote": 7.55523}, {"ts": 1775244120000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244180000, "open": 0.01908, "high": 0.01913, "low": 0.01907, "close": 0.01909, "volume": 280156.8, "quote_volume": 5350.210278, "trades": 26, "taker_buy_quote": 3279.291605}, {"ts": 1775244240000, "open": 0.01908, "high": 0.01908, "low": 0.01904, "close": 0.01908, "volume": 138563.6, "quote_volume": 2641.85691, "trades": 39, "taker_buy_quote": 2152.297236}, {"ts": 1775244300000, "open": 0.01906, "high": 0.01907, "low": 0.01904, "close": 0.01906, "volume": 81451.4, "quote_volume": 1552.483035, "trades": 30, "taker_buy_quote": 983.170663}, {"ts": 1775244360000, "open": 0.01905, "high": 0.01905, "low": 0.01901, "close": 0.01902, "volume": 25713.8, "quote_volume": 489.380617, "trades": 10, "taker_buy_quote": 128.90214}, {"ts": 1775244420000, "open": 0.01902, "high": 0.01904, "low": 0.01902, "close": 0.01902, "volume": 10250.8, "quote_volume": 195.093482, "trades": 6, "taker_buy_quote": 43.081808}, {"ts": 1775244480000, "open": 0.01903, "high": 0.01904, "low": 0.01903, "close": 0.01904, "volume": 8265.8, "quote_volume": 157.322479, "trades": 3, "taker_buy_quote": 109.747479}, {"ts": 1775244540000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 5279.0, "quote_volume": 100.40658, "trades": 4, "taker_buy_quote": 49.66122}, {"ts": 1775244600000, "open": 0.01903, "high": 0.01905, "low": 0.01903, "close": 0.01904, "volume": 25876.9, "quote_volume": 492.606103, "trades": 14, "taker_buy_quote": 51.557519}, {"ts": 1775244660000, "open": 0.01904, "high": 0.01905, "low": 0.01903, "close": 0.01904, "volume": 27087.9, "quote_volume": 515.871102, "trades": 12, "taker_buy_quote": 398.3358}, {"ts": 1775244720000, "open": 0.01905, "high": 0.01905, "low": 0.01901, "close": 0.01903, "volume": 82513.9, "quote_volume": 1569.70067, "trades": 46, "taker_buy_quote": 364.897589}, {"ts": 1775244780000, "open": 0.01902, "high": 0.01906, "low": 0.01902, "close": 0.01905, "volume": 27052.2, "quote_volume": 515.255238, "trades": 11, "taker_buy_quote": 441.885674}, {"ts": 1775244840000, "open": 0.01906, "high": 0.01906, "low": 0.01893, "close": 0.01893, "volume": 134987.4, "quote_volume": 2563.27406, "trades": 15, "taker_buy_quote": 455.190405}, {"ts": 1775244900000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 4831.8, "quote_volume": 91.369338, "trades": 3, "taker_buy_quote": 49.37401}, {"ts": 1775244960000, "open": 0.01891, "high": 0.01893, "low": 0.01886, "close": 0.01889, "volume": 274859.7, "quote_volume": 5195.637154, "trades": 73, "taker_buy_quote": 1822.577015}, {"ts": 1775245020000, "open": 0.0189, "high": 0.01891, "low": 0.01887, "close": 0.01888, "volume": 199484.8, "quote_volume": 3768.299493, "trades": 38, "taker_buy_quote": 2401.384269}, {"ts": 1775245080000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 3428.0, "quote_volume": 64.75492, "trades": 3, "taker_buy_quote": 56.573661}, {"ts": 1775245140000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 3234.2, "quote_volume": 61.158722, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775245200000, "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": 1775245260000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 3335.3, "quote_volume": 63.003817, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775245320000, "open": 0.01884, "high": 0.01888, "low": 0.01883, "close": 0.01886, "volume": 83103.7, "quote_volume": 1566.434895, "trades": 31, "taker_buy_quote": 780.275433}, {"ts": 1775245380000, "open": 0.01886, "high": 0.01888, "low": 0.01886, "close": 0.01887, "volume": 8948.7, "quote_volume": 168.872541, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775245440000, "open": 0.01885, "high": 0.01885, "low": 0.01881, "close": 0.01882, "volume": 108828.2, "quote_volume": 2049.095777, "trades": 19, "taker_buy_quote": 31.39176}, {"ts": 1775245500000, "open": 0.01881, "high": 0.01887, "low": 0.01881, "close": 0.01886, "volume": 36580.1, "quote_volume": 688.979435, "trades": 13, "taker_buy_quote": 546.905057}, {"ts": 1775245560000, "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": 1775245620000, "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": 1775245680000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 22263.4, "quote_volume": 420.576393, "trades": 12, "taker_buy_quote": 357.572576}, {"ts": 1775245740000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 515.6, "quote_volume": 9.74484, "trades": 1, "taker_buy_quote": 9.74484}, {"ts": 1775245800000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 300.0, "quote_volume": 5.664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775245860000, "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": 1775245920000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 6617.6, "quote_volume": 125.237815, "trades": 3, "taker_buy_quote": 63.103876}, {"ts": 1775245980000, "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": 1775246040000, "open": 0.01892, "high": 0.01898, "low": 0.01892, "close": 0.01896, "volume": 151546.0, "quote_volume": 2872.428893, "trades": 16, "taker_buy_quote": 2872.428893}, {"ts": 1775246100000, "open": 0.01893, "high": 0.01894, "low": 0.01893, "close": 0.01894, "volume": 22602.0, "quote_volume": 428.0652, "trades": 11, "taker_buy_quote": 428.0652}, {"ts": 1775246160000, "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": 1775246220000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 2766.0, "quote_volume": 52.36038, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775246280000, "open": 0.01895, "high": 0.01907, "low": 0.01895, "close": 0.01905, "volume": 116216.7, "quote_volume": 2210.694105, "trades": 34, "taker_buy_quote": 1798.957118}, {"ts": 1775246340000, "open": 0.01904, "high": 0.01906, "low": 0.01904, "close": 0.01906, "volume": 92028.7, "quote_volume": 1753.596083, "trades": 17, "taker_buy_quote": 1641.077615}, {"ts": 1775246400000, "open": 0.01907, "high": 0.01908, "low": 0.01902, "close": 0.01908, "volume": 203386.5, "quote_volume": 3874.171869, "trades": 28, "taker_buy_quote": 2235.893633}, {"ts": 1775246460000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 14295.0, "quote_volume": 272.4627, "trades": 4, "taker_buy_quote": 272.4627}, {"ts": 1775246520000, "open": 0.0191, "high": 0.0191, "low": 0.01906, "close": 0.01907, "volume": 12227.2, "quote_volume": 233.236278, "trades": 5, "taker_buy_quote": 169.632107}, {"ts": 1775246580000, "open": 0.01899, "high": 0.01905, "low": 0.01899, "close": 0.01905, "volume": 14503.6, "quote_volume": 275.941183, "trades": 6, "taker_buy_quote": 212.603836}, {"ts": 1775246640000, "open": 0.01902, "high": 0.01903, "low": 0.01902, "close": 0.01903, "volume": 5946.3, "quote_volume": 113.124736, "trades": 3, "taker_buy_quote": 49.68733}, {"ts": 1775246700000, "open": 0.019, "high": 0.01902, "low": 0.01897, "close": 0.01901, "volume": 45862.3, "quote_volume": 871.217391, "trades": 14, "taker_buy_quote": 541.117297}, {"ts": 1775246760000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 3154.5, "quote_volume": 59.9355, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775246820000, "open": 0.01902, "high": 0.01902, "low": 0.019, "close": 0.019, "volume": 11244.6, "quote_volume": 213.71119, "trades": 6, "taker_buy_quote": 49.66122}, {"ts": 1775246880000, "open": 0.01901, "high": 0.01901, "low": 0.01897, "close": 0.01897, "volume": 27145.2, "quote_volume": 515.638274, "trades": 7, "taker_buy_quote": 39.808841}, {"ts": 1775246940000, "open": 0.01895, "high": 0.01895, "low": 0.01894, "close": 0.01894, "volume": 86691.9, "quote_volume": 1642.167719, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775247000000, "open": 0.01894, "high": 0.01894, "low": 0.01891, "close": 0.01894, "volume": 48637.4, "quote_volume": 920.349253, "trades": 17, "taker_buy_quote": 188.197921}, {"ts": 1775247060000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 6834.3, "quote_volume": 129.373299, "trades": 4, "taker_buy_quote": 23.111637}, {"ts": 1775247120000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 2611.0, "quote_volume": 49.40012, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775247180000, "open": 0.01892, "high": 0.01892, "low": 0.01889, "close": 0.01892, "volume": 97724.0, "quote_volume": 1848.344908, "trades": 19, "taker_buy_quote": 144.770542}, {"ts": 1775247240000, "open": 0.01893, "high": 0.01895, "low": 0.0189, "close": 0.0189, "volume": 318370.1, "quote_volume": 6025.744533, "trades": 154, "taker_buy_quote": 3646.641299}, {"ts": 1775247300000, "open": 0.01892, "high": 0.01892, "low": 0.0189, "close": 0.01892, "volume": 28106.2, "quote_volume": 531.599102, "trades": 16, "taker_buy_quote": 211.304236}, {"ts": 1775247360000, "open": 0.01887, "high": 0.0189, "low": 0.01886, "close": 0.01888, "volume": 238712.5, "quote_volume": 4507.09923, "trades": 152, "taker_buy_quote": 3089.423674}, {"ts": 1775247420000, "open": 0.01886, "high": 0.01888, "low": 0.01885, "close": 0.01886, "volume": 90091.8, "quote_volume": 1699.383346, "trades": 65, "taker_buy_quote": 1218.857051}, {"ts": 1775247480000, "open": 0.01885, "high": 0.0189, "low": 0.01882, "close": 0.01888, "volume": 200107.5, "quote_volume": 3771.11535, "trades": 98, "taker_buy_quote": 1626.706312}, {"ts": 1775247540000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 2646.0, "quote_volume": 49.8771, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775247600000, "open": 0.01891, "high": 0.01894, "low": 0.01891, "close": 0.01894, "volume": 16337.5, "quote_volume": 309.289944, "trades": 8, "taker_buy_quote": 309.289944}, {"ts": 1775247660000, "open": 0.01893, "high": 0.01894, "low": 0.01893, "close": 0.01894, "volume": 3336.0, "quote_volume": 63.150487, "trades": 3, "taker_buy_quote": 63.150487}, {"ts": 1775247720000, "open": 0.01893, "high": 0.01893, "low": 0.01889, "close": 0.0189, "volume": 69902.2, "quote_volume": 1321.476764, "trades": 22, "taker_buy_quote": 118.62305}, {"ts": 1775247780000, "open": 0.0189, "high": 0.01892, "low": 0.01889, "close": 0.01889, "volume": 86482.1, "quote_volume": 1634.95207, "trades": 14, "taker_buy_quote": 1528.8457}, {"ts": 1775247840000, "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": 1775247900000, "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": 1775247960000, "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": 1775248020000, "open": 0.0189, "high": 0.01894, "low": 0.01888, "close": 0.01889, "volume": 147689.9, "quote_volume": 2792.697063, "trades": 53, "taker_buy_quote": 2637.322609}, {"ts": 1775248080000, "open": 0.01895, "high": 0.01896, "low": 0.01895, "close": 0.01896, "volume": 3336.0, "quote_volume": 63.23388, "trades": 2, "taker_buy_quote": 63.23388}, {"ts": 1775248140000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 3335.3, "quote_volume": 63.203935, "trades": 1, "taker_buy_quote": 63.203935}, {"ts": 1775248200000, "open": 0.01896, "high": 0.01896, "low": 0.01894, "close": 0.01894, "volume": 9183.1, "quote_volume": 173.982942, "trades": 7, "taker_buy_quote": 110.81236}, {"ts": 1775248260000, "open": 0.01894, "high": 0.01894, "low": 0.01892, "close": 0.01893, "volume": 72781.6, "quote_volume": 1377.128884, "trades": 7, "taker_buy_quote": 1187.75055}, {"ts": 1775248320000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 3335.3, "quote_volume": 63.070523, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775248380000, "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": 1775248440000, "open": 0.0189, "high": 0.01895, "low": 0.0189, "close": 0.01892, "volume": 74380.1, "quote_volume": 1407.51356, "trades": 20, "taker_buy_quote": 1290.552498}, {"ts": 1775248500000, "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": 1775248560000, "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": 1775248620000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 1307.1, "quote_volume": 24.756474, "trades": 1, "taker_buy_quote": 24.756474}, {"ts": 1775248680000, "open": 0.01895, "high": 0.01896, "low": 0.01895, "close": 0.01896, "volume": 18131.4, "quote_volume": 343.653352, "trades": 9, "taker_buy_quote": 158.959072}, {"ts": 1775248740000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 3335.3, "quote_volume": 63.170582, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775248800000, "open": 0.01894, "high": 0.01898, "low": 0.01894, "close": 0.01898, "volume": 53641.7, "quote_volume": 1016.769942, "trades": 17, "taker_buy_quote": 1016.769942}, {"ts": 1775248860000, "open": 0.01898, "high": 0.01902, "low": 0.01898, "close": 0.01902, "volume": 157607.4, "quote_volume": 2995.126092, "trades": 12, "taker_buy_quote": 2995.126092}, {"ts": 1775248920000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248980000, "open": 0.01907, "high": 0.01908, "low": 0.01904, "close": 0.01906, "volume": 53316.1, "quote_volume": 1016.090924, "trades": 18, "taker_buy_quote": 690.787378}, {"ts": 1775249040000, "open": 0.01907, "high": 0.01907, "low": 0.01904, "close": 0.01904, "volume": 69626.4, "quote_volume": 1325.836748, "trades": 4, "taker_buy_quote": 1262.299283}, {"ts": 1775249100000, "open": 0.01904, "high": 0.01906, "low": 0.01904, "close": 0.01905, "volume": 50066.5, "quote_volume": 953.531049, "trades": 17, "taker_buy_quote": 253.693367}, {"ts": 1775249160000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 3335.3, "quote_volume": 63.537465, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775249220000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 4375.2, "quote_volume": 83.34756, "trades": 3, "taker_buy_quote": 53.35143}, {"ts": 1775249280000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 4508.3, "quote_volume": 85.855639, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775249340000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249400000, "open": 0.01905, "high": 0.01909, "low": 0.01905, "close": 0.01908, "volume": 44530.9, "quote_volume": 849.294286, "trades": 33, "taker_buy_quote": 745.720555}, {"ts": 1775249460000, "open": 0.01908, "high": 0.0191, "low": 0.01907, "close": 0.01909, "volume": 99460.5, "quote_volume": 1897.665001, "trades": 24, "taker_buy_quote": 1262.078472}, {"ts": 1775249520000, "open": 0.0191, "high": 0.0191, "low": 0.01903, "close": 0.01903, "volume": 594237.6, "quote_volume": 11335.485999, "trades": 32, "taker_buy_quote": 327.4869}, {"ts": 1775249580000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 5222.0, "quote_volume": 99.27022, "trades": 2, "taker_buy_quote": 99.27022}, {"ts": 1775249640000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 1578.6, "quote_volume": 29.9934, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775249700000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 16348.7, "quote_volume": 310.591947, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775249760000, "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": 1775249820000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 4392.9, "quote_volume": 83.421171, "trades": 2, "taker_buy_quote": 83.421171}, {"ts": 1775249880000, "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": 1775249940000, "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": 1775250000000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 346.8, "quote_volume": 6.578796, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775250060000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 1668.0, "quote_volume": 31.64196, "trades": 1, "taker_buy_quote": 31.64196}, {"ts": 1775250120000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 3724.7, "quote_volume": 70.802653, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775250180000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250240000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 6381.0, "quote_volume": 121.520793, "trades": 2, "taker_buy_quote": 50.583465}, {"ts": 1775250300000, "open": 0.019, "high": 0.019, "low": 0.01896, "close": 0.01897, "volume": 129149.7, "quote_volume": 2449.66962, "trades": 15, "taker_buy_quote": 63.270641}, {"ts": 1775250360000, "open": 0.01899, "high": 0.01903, "low": 0.01899, "close": 0.01903, "volume": 37227.7, "quote_volume": 707.850977, "trades": 15, "taker_buy_quote": 565.317734}, {"ts": 1775250420000, "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": 1775250480000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 3335.3, "quote_volume": 63.404053, "trades": 1, "taker_buy_quote": 63.404053}, {"ts": 1775250540000, "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": 1775250600000, "open": 0.01901, "high": 0.01902, "low": 0.019, "close": 0.019, "volume": 13407.0, "quote_volume": 254.871358, "trades": 7, "taker_buy_quote": 162.764005}, {"ts": 1775250660000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 3335.3, "quote_volume": 63.404053, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775250720000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 9061.0, "quote_volume": 172.199577, "trades": 5, "taker_buy_quote": 172.199577}, {"ts": 1775250780000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 6082.4, "quote_volume": 115.626424, "trades": 2, "taker_buy_quote": 56.89693}, {"ts": 1775250840000, "open": 0.01902, "high": 0.01903, "low": 0.019, "close": 0.01903, "volume": 61467.6, "quote_volume": 1169.288757, "trades": 38, "taker_buy_quote": 1107.275397}, {"ts": 1775250900000, "open": 0.01902, "high": 0.01902, "low": 0.01899, "close": 0.01899, "volume": 24977.9, "quote_volume": 474.800876, "trades": 43, "taker_buy_quote": 275.58026}, {"ts": 1775250960000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 10470.0, "quote_volume": 198.93, "trades": 7, "taker_buy_quote": 168.9366}, {"ts": 1775251020000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 2278.1, "quote_volume": 43.261119, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775251080000, "open": 0.01898, "high": 0.01898, "low": 0.01897, "close": 0.01897, "volume": 3395.2, "quote_volume": 64.440297, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775251140000, "open": 0.01898, "high": 0.01903, "low": 0.01898, "close": 0.01901, "volume": 61336.4, "quote_volume": 1165.797955, "trades": 49, "taker_buy_quote": 1005.989961}, {"ts": 1775251200000, "open": 0.01901, "high": 0.01903, "low": 0.019, "close": 0.01902, "volume": 48352.1, "quote_volume": 919.426315, "trades": 54, "taker_buy_quote": 852.346464}, {"ts": 1775251260000, "open": 0.01899, "high": 0.01899, "low": 0.01898, "close": 0.01898, "volume": 3634.9, "quote_volume": 69.011696, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775251320000, "open": 0.01899, "high": 0.019, "low": 0.01897, "close": 0.01897, "volume": 4350.8, "quote_volume": 82.575288, "trades": 6, "taker_buy_quote": 22.863096}, {"ts": 1775251380000, "open": 0.01897, "high": 0.01897, "low": 0.01896, "close": 0.01896, "volume": 2843.0, "quote_volume": 53.920663, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775251440000, "open": 0.01896, "high": 0.01896, "low": 0.01895, "close": 0.01895, "volume": 2407.1, "quote_volume": 45.624918, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775251500000, "open": 0.01895, "high": 0.019, "low": 0.01894, "close": 0.01894, "volume": 79484.8, "quote_volume": 1508.924328, "trades": 28, "taker_buy_quote": 1347.310661}, {"ts": 1775251560000, "open": 0.01894, "high": 0.01895, "low": 0.01893, "close": 0.01894, "volume": 15870.5, "quote_volume": 300.708081, "trades": 6, "taker_buy_quote": 249.520335}, {"ts": 1775251620000, "open": 0.01894, "high": 0.01897, "low": 0.01894, "close": 0.01896, "volume": 25432.5, "quote_volume": 482.330085, "trades": 7, "taker_buy_quote": 399.999698}, {"ts": 1775251680000, "open": 0.01896, "high": 0.01896, "low": 0.01895, "close": 0.01895, "volume": 3443.3, "quote_volume": 65.26925, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775251740000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 4089.5, "quote_volume": 77.496025, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775251800000, "open": 0.01898, "high": 0.01899, "low": 0.01896, "close": 0.01897, "volume": 5442.1, "quote_volume": 103.261562, "trades": 6, "taker_buy_quote": 58.074147}, {"ts": 1775251860000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 2521.6, "quote_volume": 47.834752, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775251920000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 3029.5, "quote_volume": 57.469615, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775251980000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 2360.5, "quote_volume": 44.778685, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775252040000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 2815.1, "quote_volume": 53.402447, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775252100000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 2056.0, "quote_volume": 39.00232, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775252160000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 2773.4, "quote_volume": 52.611398, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775252220000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 2448.3, "quote_volume": 46.444251, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775252280000, "open": 0.01898, "high": 0.01899, "low": 0.01896, "close": 0.01897, "volume": 9667.5, "quote_volume": 183.487469, "trades": 6, "taker_buy_quote": 149.835453}, {"ts": 1775252340000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 1770.3, "quote_volume": 33.564888, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775252400000, "open": 0.01896, "high": 0.01899, "low": 0.01896, "close": 0.01896, "volume": 2852.5, "quote_volume": 54.137928, "trades": 3, "taker_buy_quote": 34.516224}, {"ts": 1775252460000, "open": 0.01896, "high": 0.01899, "low": 0.01896, "close": 0.01899, "volume": 4888.3, "quote_volume": 92.815383, "trades": 2, "taker_buy_quote": 84.325095}, {"ts": 1775252520000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 5133.3, "quote_volume": 97.5327, "trades": 1, "taker_buy_quote": 97.5327}, {"ts": 1775252580000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 4866.5, "quote_volume": 92.414835, "trades": 1, "taker_buy_quote": 92.414835}, {"ts": 1775252640000, "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": 1775252700000, "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": 1775252760000, "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": 1775252820000, "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": 1775252880000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 7698.0, "quote_volume": 146.262, "trades": 1, "taker_buy_quote": 146.262}, {"ts": 1775252940000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253000000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 5671.9, "quote_volume": 107.879538, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775253060000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253120000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253180000, "open": 0.01904, "high": 0.01908, "low": 0.01904, "close": 0.01908, "volume": 31106.4, "quote_volume": 592.885168, "trades": 4, "taker_buy_quote": 503.701432}, {"ts": 1775253240000, "open": 0.0191, "high": 0.01915, "low": 0.0191, "close": 0.01913, "volume": 205409.2, "quote_volume": 3927.108444, "trades": 25, "taker_buy_quote": 3651.605212}, {"ts": 1775253300000, "open": 0.01915, "high": 0.01918, "low": 0.01914, "close": 0.01914, "volume": 103289.7, "quote_volume": 1980.39098, "trades": 13, "taker_buy_quote": 1879.29813}, {"ts": 1775253360000, "open": 0.01912, "high": 0.01912, "low": 0.01907, "close": 0.01907, "volume": 34186.8, "quote_volume": 653.356462, "trades": 12, "taker_buy_quote": 231.23893}, {"ts": 1775253420000, "open": 0.01902, "high": 0.01903, "low": 0.01902, "close": 0.01903, "volume": 29483.6, "quote_volume": 561.044138, "trades": 6, "taker_buy_quote": 561.044138}, {"ts": 1775253480000, "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": 1775253540000, "open": 0.01906, "high": 0.01907, "low": 0.01906, "close": 0.01907, "volume": 33040.3, "quote_volume": 629.983985, "trades": 8, "taker_buy_quote": 515.895803}, {"ts": 1775253600000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253660000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 11263.0, "quote_volume": 214.33489, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775253720000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 2466.5, "quote_volume": 46.96216, "trades": 1, "taker_buy_quote": 46.96216}, {"ts": 1775253780000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253840000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253900000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 7949.9, "quote_volume": 151.286597, "trades": 1, "taker_buy_quote": 151.286597}, {"ts": 1775253960000, "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": 1775254020000, "open": 0.01904, "high": 0.01907, "low": 0.01904, "close": 0.01907, "volume": 11239.1, "quote_volume": 214.319161, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775254080000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254140000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254200000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 7949.9, "quote_volume": 151.525094, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775254260000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 2005.8, "quote_volume": 38.250606, "trades": 1, "taker_buy_quote": 38.250606}, {"ts": 1775254320000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 2329.0, "quote_volume": 44.43732, "trades": 1, "taker_buy_quote": 44.43732}, {"ts": 1775254380000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254440000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254500000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254560000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 3088.2, "quote_volume": 58.799328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775254620000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254680000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 262.9, "quote_volume": 5.000358, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775254740000, "open": 0.01901, "high": 0.01904, "low": 0.01901, "close": 0.01904, "volume": 13970.3, "quote_volume": 265.752452, "trades": 7, "taker_buy_quote": 265.752452}, {"ts": 1775254800000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 3088.0, "quote_volume": 58.94992, "trades": 2, "taker_buy_quote": 58.94992}, {"ts": 1775254860000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.01908, "volume": 5145.4, "quote_volume": 98.270752, "trades": 4, "taker_buy_quote": 92.1766}, {"ts": 1775254920000, "open": 0.01909, "high": 0.01914, "low": 0.01906, "close": 0.01911, "volume": 243628.6, "quote_volume": 4654.481855, "trades": 77, "taker_buy_quote": 3778.913101}, {"ts": 1775254980000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 7533.2, "quote_volume": 143.720846, "trades": 5, "taker_buy_quote": 84.79799}, {"ts": 1775255040000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255100000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255160000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 2621.9, "quote_volume": 49.999633, "trades": 1, "taker_buy_quote": 49.999633}, {"ts": 1775255220000, "open": 0.01907, "high": 0.01908, "low": 0.01907, "close": 0.01908, "volume": 68181.8, "quote_volume": 1300.824582, "trades": 12, "taker_buy_quote": 371.103882}, {"ts": 1775255280000, "open": 0.01906, "high": 0.01906, "low": 0.01905, "close": 0.01905, "volume": 8745.4, "quote_volume": 166.630752, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775255340000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 938.6, "quote_volume": 17.861558, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775255400000, "open": 0.01905, "high": 0.01907, "low": 0.01905, "close": 0.01907, "volume": 8461.6, "quote_volume": 161.285589, "trades": 4, "taker_buy_quote": 111.089535}, {"ts": 1775255460000, "open": 0.01908, "high": 0.01914, "low": 0.01908, "close": 0.01914, "volume": 23394.9, "quote_volume": 446.75416, "trades": 9, "taker_buy_quote": 446.75416}, {"ts": 1775255520000, "open": 0.01912, "high": 0.01913, "low": 0.01911, "close": 0.01911, "volume": 30699.4, "quote_volume": 587.172836, "trades": 15, "taker_buy_quote": 477.82511}, {"ts": 1775255580000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255640000, "open": 0.01912, "high": 0.01912, "low": 0.01909, "close": 0.0191, "volume": 33076.3, "quote_volume": 632.11445, "trades": 9, "taker_buy_quote": 477.710712}, {"ts": 1775255700000, "open": 0.01909, "high": 0.01909, "low": 0.01907, "close": 0.01907, "volume": 40629.7, "quote_volume": 775.154616, "trades": 13, "taker_buy_quote": 114.53442}, {"ts": 1775255760000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 321.8, "quote_volume": 6.13029, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775255820000, "open": 0.01909, "high": 0.01913, "low": 0.01909, "close": 0.01911, "volume": 65369.1, "quote_volume": 1249.611513, "trades": 13, "taker_buy_quote": 1223.067723}, {"ts": 1775255880000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 501.6, "quote_volume": 9.590592, "trades": 1, "taker_buy_quote": 9.590592}, {"ts": 1775255940000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 2505.0, "quote_volume": 47.87055, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775256000000, "open": 0.01908, "high": 0.0191, "low": 0.01908, "close": 0.0191, "volume": 4588.5, "quote_volume": 87.61326, "trades": 5, "taker_buy_quote": 58.07355}, {"ts": 1775256060000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256120000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256180000, "open": 0.01909, "high": 0.01913, "low": 0.01909, "close": 0.01911, "volume": 48844.5, "quote_volume": 933.75738, "trades": 32, "taker_buy_quote": 846.180072}, {"ts": 1775256240000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1762.0, "quote_volume": 33.67182, "trades": 1, "taker_buy_quote": 33.67182}, {"ts": 1775256300000, "open": 0.0191, "high": 0.01915, "low": 0.01909, "close": 0.0191, "volume": 170343.1, "quote_volume": 3256.450551, "trades": 107, "taker_buy_quote": 2515.655051}, {"ts": 1775256360000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 2102.5, "quote_volume": 40.220825, "trades": 1, "taker_buy_quote": 40.220825}, {"ts": 1775256420000, "open": 0.0191, "high": 0.0191, "low": 0.01905, "close": 0.01906, "volume": 50167.4, "quote_volume": 956.29653, "trades": 18, "taker_buy_quote": 355.891589}, {"ts": 1775256480000, "open": 0.01907, "high": 0.01907, "low": 0.01905, "close": 0.01906, "volume": 103229.0, "quote_volume": 1967.559595, "trades": 9, "taker_buy_quote": 1898.718208}, {"ts": 1775256540000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 3047.1, "quote_volume": 58.19961, "trades": 1, "taker_buy_quote": 58.19961}, {"ts": 1775256600000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 8487.0, "quote_volume": 162.1017, "trades": 3, "taker_buy_quote": 162.1017}, {"ts": 1775256660000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1048.0, "quote_volume": 20.02728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775256720000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 2560.5, "quote_volume": 48.95676, "trades": 1, "taker_buy_quote": 48.95676}, {"ts": 1775256780000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 10911.8, "quote_volume": 208.39793, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775256840000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256900000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 3088.2, "quote_volume": 59.015502, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775256960000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257020000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.01911, "volume": 6231.3, "quote_volume": 118.986948, "trades": 4, "taker_buy_quote": 118.986948}, {"ts": 1775257080000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 20720.7, "quote_volume": 395.76537, "trades": 6, "taker_buy_quote": 279.86084}, {"ts": 1775257140000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 3586.5, "quote_volume": 68.538015, "trades": 2, "taker_buy_quote": 68.538015}, {"ts": 1775257200000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 12412.5, "quote_volume": 236.983, "trades": 4, "taker_buy_quote": 236.983}, {"ts": 1775257260000, "open": 0.01913, "high": 0.01917, "low": 0.01913, "close": 0.01914, "volume": 32928.4, "quote_volume": 630.347894, "trades": 14, "taker_buy_quote": 551.035304}, {"ts": 1775257320000, "open": 0.01915, "high": 0.01916, "low": 0.01915, "close": 0.01916, "volume": 5790.6, "quote_volume": 110.900424, "trades": 3, "taker_buy_quote": 110.900424}, {"ts": 1775257380000, "open": 0.01918, "high": 0.01918, "low": 0.01915, "close": 0.01915, "volume": 7408.2, "quote_volume": 141.99663, "trades": 3, "taker_buy_quote": 82.8576}, {"ts": 1775257440000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 3423.9, "quote_volume": 65.567685, "trades": 2, "taker_buy_quote": 65.567685}, {"ts": 1775257500000, "open": 0.01915, "high": 0.01916, "low": 0.01915, "close": 0.01916, "volume": 24244.2, "quote_volume": 464.492979, "trades": 8, "taker_buy_quote": 464.492979}, {"ts": 1775257560000, "open": 0.01918, "high": 0.01919, "low": 0.01918, "close": 0.01918, "volume": 12467.5, "quote_volume": 239.228339, "trades": 9, "taker_buy_quote": 167.186266}, {"ts": 1775257620000, "open": 0.01916, "high": 0.01918, "low": 0.01916, "close": 0.01917, "volume": 5288.7, "quote_volume": 101.404836, "trades": 5, "taker_buy_quote": 79.205976}, {"ts": 1775257680000, "open": 0.01917, "high": 0.01917, "low": 0.01915, "close": 0.01915, "volume": 8237.9, "quote_volume": 157.858779, "trades": 9, "taker_buy_quote": 70.284888}, {"ts": 1775257740000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 1043.9, "quote_volume": 19.990685, "trades": 1, "taker_buy_quote": 19.990685}, {"ts": 1775257800000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 2089.4, "quote_volume": 40.01201, "trades": 2, "taker_buy_quote": 40.01201}, {"ts": 1775257860000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 2893.6, "quote_volume": 55.437516, "trades": 3, "taker_buy_quote": 48.045616}, {"ts": 1775257920000, "open": 0.01914, "high": 0.01914, "low": 0.01912, "close": 0.01912, "volume": 9313.2, "quote_volume": 178.192688, "trades": 12, "taker_buy_quote": 46.45278}, {"ts": 1775257980000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.01912, "volume": 1312.0, "quote_volume": 25.064534, "trades": 2, "taker_buy_quote": 25.064534}, {"ts": 1775258040000, "open": 0.01912, "high": 0.01913, "low": 0.01912, "close": 0.01913, "volume": 12724.9, "quote_volume": 243.415162, "trades": 8, "taker_buy_quote": 194.104324}, {"ts": 1775258100000, "open": 0.01914, "high": 0.01915, "low": 0.01914, "close": 0.01915, "volume": 2090.0, "quote_volume": 40.01305, "trades": 2, "taker_buy_quote": 40.01305}, {"ts": 1775258160000, "open": 0.01919, "high": 0.01919, "low": 0.01915, "close": 0.01915, "volume": 8076.1, "quote_volume": 154.825951, "trades": 7, "taker_buy_quote": 66.088441}, {"ts": 1775258220000, "open": 0.01912, "high": 0.01913, "low": 0.01908, "close": 0.01911, "volume": 84493.4, "quote_volume": 1614.029693, "trades": 48, "taker_buy_quote": 363.897805}, {"ts": 1775258280000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 300.0, "quote_volume": 5.727, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775258340000, "open": 0.01908, "high": 0.01908, "low": 0.01897, "close": 0.01903, "volume": 918384.1, "quote_volume": 17464.519144, "trades": 117, "taker_buy_quote": 4798.207507}, {"ts": 1775258400000, "open": 0.01903, "high": 0.01903, "low": 0.019, "close": 0.01902, "volume": 165945.7, "quote_volume": 3155.463873, "trades": 34, "taker_buy_quote": 1694.13271}, {"ts": 1775258460000, "open": 0.01902, "high": 0.01904, "low": 0.01901, "close": 0.01901, "volume": 19394.3, "quote_volume": 368.964297, "trades": 15, "taker_buy_quote": 55.152946}, {"ts": 1775258520000, "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": 1775258580000, "open": 0.019, "high": 0.019, "low": 0.01897, "close": 0.01899, "volume": 41854.6, "quote_volume": 794.297074, "trades": 13, "taker_buy_quote": 40.012786}, {"ts": 1775258640000, "open": 0.019, "high": 0.01901, "low": 0.01899, "close": 0.019, "volume": 62365.7, "quote_volume": 1184.956151, "trades": 16, "taker_buy_quote": 149.7162}, {"ts": 1775258700000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 8358.0, "quote_volume": 158.802, "trades": 2, "taker_buy_quote": 158.802}, {"ts": 1775258760000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 1052.7, "quote_volume": 20.0013, "trades": 2, "taker_buy_quote": 20.0013}, {"ts": 1775258820000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258880000, "open": 0.01899, "high": 0.01902, "low": 0.01897, "close": 0.01902, "volume": 62500.8, "quote_volume": 1186.88684, "trades": 36, "taker_buy_quote": 777.026078}, {"ts": 1775258940000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259000000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259060000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01902, "volume": 51927.7, "quote_volume": 987.917512, "trades": 25, "taker_buy_quote": 945.240436}, {"ts": 1775259120000, "open": 0.01903, "high": 0.01904, "low": 0.01902, "close": 0.01903, "volume": 23416.0, "quote_volume": 445.666914, "trades": 22, "taker_buy_quote": 427.293594}, {"ts": 1775259180000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 3088.2, "quote_volume": 58.706682, "trades": 1, "taker_buy_quote": 58.706682}, {"ts": 1775259240000, "open": 0.019, "high": 0.01902, "low": 0.01899, "close": 0.019, "volume": 43858.5, "quote_volume": 833.350869, "trades": 22, "taker_buy_quote": 661.361553}, {"ts": 1775259300000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 9032.0, "quote_volume": 171.64168, "trades": 7, "taker_buy_quote": 171.64168}, {"ts": 1775259360000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259420000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259480000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 367.5, "quote_volume": 6.9825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775259540000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259600000, "open": 0.019, "high": 0.01906, "low": 0.01894, "close": 0.01895, "volume": 345086.0, "quote_volume": 6550.503022, "trades": 54, "taker_buy_quote": 2929.419554}, {"ts": 1775259660000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 1054.1, "quote_volume": 20.006818, "trades": 1, "taker_buy_quote": 20.006818}, {"ts": 1775259720000, "open": 0.01901, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 6916.1, "quote_volume": 131.505943, "trades": 3, "taker_buy_quote": 20.038441}, {"ts": 1775259780000, "open": 0.01902, "high": 0.01902, "low": 0.019, "close": 0.01902, "volume": 39179.7, "quote_volume": 744.613867, "trades": 9, "taker_buy_quote": 182.164524}, {"ts": 1775259840000, "open": 0.01901, "high": 0.01901, "low": 0.01897, "close": 0.01897, "volume": 30057.9, "quote_volume": 571.048097, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775259900000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 1053.5, "quote_volume": 20.0165, "trades": 1, "taker_buy_quote": 20.0165}, {"ts": 1775259960000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260020000, "open": 0.01901, "high": 0.01902, "low": 0.01901, "close": 0.01902, "volume": 44601.1, "quote_volume": 848.297482, "trades": 10, "taker_buy_quote": 848.297482}, {"ts": 1775260080000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260140000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 3088.2, "quote_volume": 58.706682, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775260200000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01902, "volume": 52942.7, "quote_volume": 1006.95963, "trades": 6, "taker_buy_quote": 1006.95963}, {"ts": 1775260260000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 1475.1, "quote_volume": 28.056402, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775260320000, "open": 0.01902, "high": 0.01904, "low": 0.01902, "close": 0.01902, "volume": 27406.9, "quote_volume": 521.512027, "trades": 13, "taker_buy_quote": 481.686049}, {"ts": 1775260380000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260440000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260500000, "open": 0.01901, "high": 0.01905, "low": 0.01901, "close": 0.01905, "volume": 11571.3, "quote_volume": 220.217001, "trades": 14, "taker_buy_quote": 220.217001}, {"ts": 1775260560000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 2085.8, "quote_volume": 39.671916, "trades": 2, "taker_buy_quote": 19.995726}, {"ts": 1775260620000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 1051.3, "quote_volume": 19.995726, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775260680000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260740000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 3319.7, "quote_volume": 63.107497, "trades": 3, "taker_buy_quote": 23.157982}, {"ts": 1775260800000, "open": 0.019, "high": 0.019, "low": 0.01895, "close": 0.01897, "volume": 19236.7, "quote_volume": 364.816905, "trades": 12, "taker_buy_quote": 151.099632}, {"ts": 1775260860000, "open": 0.01893, "high": 0.01896, "low": 0.01891, "close": 0.01895, "volume": 86379.4, "quote_volume": 1636.104746, "trades": 20, "taker_buy_quote": 1072.19396}, {"ts": 1775260920000, "open": 0.01896, "high": 0.01896, "low": 0.01894, "close": 0.01894, "volume": 63238.7, "quote_volume": 1198.626239, "trades": 27, "taker_buy_quote": 976.487842}, {"ts": 1775260980000, "open": 0.01893, "high": 0.01894, "low": 0.01893, "close": 0.01894, "volume": 11959.0, "quote_volume": 226.472578, "trades": 5, "taker_buy_quote": 168.012952}, {"ts": 1775261040000, "open": 0.01894, "high": 0.01896, "low": 0.01894, "close": 0.01895, "volume": 7726.7, "quote_volume": 146.430461, "trades": 6, "taker_buy_quote": 78.055071}, {"ts": 1775261100000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261160000, "open": 0.01899, "high": 0.01899, "low": 0.01897, "close": 0.01898, "volume": 7145.3, "quote_volume": 135.629002, "trades": 4, "taker_buy_quote": 64.710232}, {"ts": 1775261220000, "open": 0.01898, "high": 0.01898, "low": 0.01895, "close": 0.01895, "volume": 18805.8, "quote_volume": 356.629694, "trades": 9, "taker_buy_quote": 58.109168}, {"ts": 1775261280000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 1659.2, "quote_volume": 31.491616, "trades": 1, "taker_buy_quote": 31.491616}, {"ts": 1775261340000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 4929.5, "quote_volume": 93.645919, "trades": 6, "taker_buy_quote": 65.9566}, {"ts": 1775261400000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 2703.6, "quote_volume": 51.314328, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775261460000, "open": 0.01899, "high": 0.01899, "low": 0.01897, "close": 0.01899, "volume": 9938.9, "quote_volume": 188.632847, "trades": 5, "taker_buy_quote": 87.272343}, {"ts": 1775261520000, "open": 0.019, "high": 0.01901, "low": 0.01899, "close": 0.019, "volume": 6254.3, "quote_volume": 118.861115, "trades": 6, "taker_buy_quote": 40.721321}, {"ts": 1775261580000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 1937.5, "quote_volume": 36.800258, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775261640000, "open": 0.01899, "high": 0.01899, "low": 0.01898, "close": 0.01898, "volume": 3461.8, "quote_volume": 65.725017, "trades": 3, "taker_buy_quote": 38.080647}, {"ts": 1775261700000, "open": 0.01899, "high": 0.01899, "low": 0.01898, "close": 0.01899, "volume": 6058.6, "quote_volume": 115.03877, "trades": 6, "taker_buy_quote": 88.383258}, {"ts": 1775261760000, "open": 0.01898, "high": 0.01901, "low": 0.01897, "close": 0.01901, "volume": 8510.5, "quote_volume": 161.715622, "trades": 8, "taker_buy_quote": 50.038122}, {"ts": 1775261820000, "open": 0.01901, "high": 0.01901, "low": 0.01899, "close": 0.01899, "volume": 6972.4, "quote_volume": 132.49106, "trades": 5, "taker_buy_quote": 40.879104}, {"ts": 1775261880000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 9504.2, "quote_volume": 180.557052, "trades": 7, "taker_buy_quote": 78.6828}, {"ts": 1775261940000, "open": 0.01899, "high": 0.019, "low": 0.01898, "close": 0.01899, "volume": 5471.2, "quote_volume": 103.913594, "trades": 4, "taker_buy_quote": 44.973}, {"ts": 1775262000000, "open": 0.01898, "high": 0.01898, "low": 0.01897, "close": 0.01897, "volume": 12431.8, "quote_volume": 235.943993, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775262060000, "open": 0.01897, "high": 0.01902, "low": 0.01896, "close": 0.01897, "volume": 157900.4, "quote_volume": 2996.753533, "trades": 47, "taker_buy_quote": 2695.241165}, {"ts": 1775262120000, "open": 0.01897, "high": 0.01901, "low": 0.01897, "close": 0.01901, "volume": 8218.3, "quote_volume": 156.148612, "trades": 6, "taker_buy_quote": 76.478602}, {"ts": 1775262180000, "open": 0.019, "high": 0.019, "low": 0.01898, "close": 0.01899, "volume": 13214.4, "quote_volume": 250.958334, "trades": 9, "taker_buy_quote": 112.217607}, {"ts": 1775262240000, "open": 0.01898, "high": 0.01898, "low": 0.01894, "close": 0.01896, "volume": 11491.3, "quote_volume": 217.900712, "trades": 8, "taker_buy_quote": 39.922176}, {"ts": 1775262300000, "open": 0.01895, "high": 0.01895, "low": 0.01891, "close": 0.01892, "volume": 8357.3, "quote_volume": 158.183939, "trades": 8, "taker_buy_quote": 38.608152}, {"ts": 1775262360000, "open": 0.01891, "high": 0.01891, "low": 0.01889, "close": 0.01889, "volume": 1755.4, "quote_volume": 33.173872, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775262420000, "open": 0.0189, "high": 0.0189, "low": 0.01885, "close": 0.01886, "volume": 105049.4, "quote_volume": 1983.940985, "trades": 38, "taker_buy_quote": 907.846151}, {"ts": 1775262480000, "open": 0.01885, "high": 0.0189, "low": 0.01885, "close": 0.0189, "volume": 49743.5, "quote_volume": 939.765259, "trades": 23, "taker_buy_quote": 526.635561}, {"ts": 1775262540000, "open": 0.01889, "high": 0.01892, "low": 0.01887, "close": 0.0189, "volume": 161405.1, "quote_volume": 3050.552548, "trades": 83, "taker_buy_quote": 2311.427677}, {"ts": 1775262600000, "open": 0.0189, "high": 0.0189, "low": 0.01886, "close": 0.01889, "volume": 66103.6, "quote_volume": 1248.599154, "trades": 61, "taker_buy_quote": 739.612518}, {"ts": 1775262660000, "open": 0.0189, "high": 0.0189, "low": 0.01885, "close": 0.0189, "volume": 246556.0, "quote_volume": 4652.005557, "trades": 42, "taker_buy_quote": 1288.393165}, {"ts": 1775262720000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 3088.2, "quote_volume": 58.305216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775262780000, "open": 0.01887, "high": 0.01887, "low": 0.01885, "close": 0.01886, "volume": 34420.4, "quote_volume": 649.176578, "trades": 8, "taker_buy_quote": 545.753706}, {"ts": 1775262840000, "open": 0.01887, "high": 0.0189, "low": 0.01887, "close": 0.01888, "volume": 81563.2, "quote_volume": 1540.82035, "trades": 45, "taker_buy_quote": 1251.152123}, {"ts": 1775262900000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 5924.5, "quote_volume": 111.85456, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775262960000, "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": 1775263020000, "open": 0.0189, "high": 0.01896, "low": 0.0189, "close": 0.01896, "volume": 54162.2, "quote_volume": 1025.048686, "trades": 27, "taker_buy_quote": 886.049456}, {"ts": 1775263080000, "open": 0.01896, "high": 0.01898, "low": 0.01896, "close": 0.01897, "volume": 20811.8, "quote_volume": 394.70725, "trades": 14, "taker_buy_quote": 394.70725}, {"ts": 1775263140000, "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": 1775263200000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 388.0, "quote_volume": 7.36036, "trades": 1, "taker_buy_quote": 7.36036}, {"ts": 1775263260000, "open": 0.01897, "high": 0.01897, "low": 0.01896, "close": 0.01896, "volume": 26209.4, "quote_volume": 497.072282, "trades": 12, "taker_buy_quote": 54.6048}, {"ts": 1775263320000, "open": 0.01896, "high": 0.01896, "low": 0.01895, "close": 0.01895, "volume": 7979.1, "quote_volume": 151.229069, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775263380000, "open": 0.01896, "high": 0.01898, "low": 0.01895, "close": 0.01896, "volume": 25393.9, "quote_volume": 481.614759, "trades": 17, "taker_buy_quote": 276.627398}, {"ts": 1775263440000, "open": 0.01894, "high": 0.01894, "low": 0.01892, "close": 0.01893, "volume": 10677.2, "quote_volume": 202.114516, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775263500000, "open": 0.01894, "high": 0.01895, "low": 0.01894, "close": 0.01894, "volume": 15272.6, "quote_volume": 289.345922, "trades": 9, "taker_buy_quote": 113.149225}, {"ts": 1775263560000, "open": 0.01894, "high": 0.01895, "low": 0.01894, "close": 0.01895, "volume": 12424.7, "quote_volume": 235.392187, "trades": 6, "taker_buy_quote": 58.52139}, {"ts": 1775263620000, "open": 0.01894, "high": 0.01896, "low": 0.01894, "close": 0.01894, "volume": 22649.7, "quote_volume": 429.201778, "trades": 19, "taker_buy_quote": 263.659918}, {"ts": 1775263680000, "open": 0.01893, "high": 0.01893, "low": 0.01891, "close": 0.01891, "volume": 9108.6, "quote_volume": 172.404769, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775263740000, "open": 0.01892, "high": 0.01892, "low": 0.01891, "close": 0.01891, "volume": 6518.4, "quote_volume": 123.288947, "trades": 6, "taker_buy_quote": 29.21248}, {"ts": 1775263800000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 2021.9, "quote_volume": 38.193691, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775263860000, "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": 1775263920000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 1483.6, "quote_volume": 27.995532, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775263980000, "open": 0.01886, "high": 0.01889, "low": 0.01886, "close": 0.01887, "volume": 14098.2, "quote_volume": 266.098455, "trades": 6, "taker_buy_quote": 156.219642}, {"ts": 1775264040000, "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": 1775264100000, "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": 1775264160000, "open": 0.01892, "high": 0.01898, "low": 0.01891, "close": 0.01892, "volume": 114707.7, "quote_volume": 2173.686122, "trades": 38, "taker_buy_quote": 1851.778355}, {"ts": 1775264220000, "open": 0.01893, "high": 0.01896, "low": 0.01893, "close": 0.01896, "volume": 7648.0, "quote_volume": 144.909138, "trades": 3, "taker_buy_quote": 144.909138}, {"ts": 1775264280000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264340000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 1056.9, "quote_volume": 19.996548, "trades": 1, "taker_buy_quote": 19.996548}, {"ts": 1775264400000, "open": 0.01896, "high": 0.01901, "low": 0.01896, "close": 0.01901, "volume": 5534.7, "quote_volume": 105.073595, "trades": 5, "taker_buy_quote": 77.077669}, {"ts": 1775264460000, "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": 1775264520000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 3740.6, "quote_volume": 71.246907, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775264580000, "open": 0.01907, "high": 0.01909, "low": 0.01906, "close": 0.01906, "volume": 28735.1, "quote_volume": 548.193994, "trades": 24, "taker_buy_quote": 285.537315}, {"ts": 1775264640000, "open": 0.01906, "high": 0.01907, "low": 0.01905, "close": 0.01907, "volume": 12978.4, "quote_volume": 247.417612, "trades": 13, "taker_buy_quote": 131.47221}, {"ts": 1775264700000, "open": 0.01906, "high": 0.01906, "low": 0.01904, "close": 0.01904, "volume": 21090.7, "quote_volume": 401.699425, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775264760000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 808.9, "quote_volume": 15.409545, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775264820000, "open": 0.01905, "high": 0.01907, "low": 0.01905, "close": 0.01907, "volume": 2779.7, "quote_volume": 52.984165, "trades": 2, "taker_buy_quote": 29.44408}, {"ts": 1775264880000, "open": 0.01909, "high": 0.0191, "low": 0.01907, "close": 0.01909, "volume": 66381.3, "quote_volume": 1266.962558, "trades": 33, "taker_buy_quote": 1052.747557}, {"ts": 1775264940000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265000000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 4736.0, "quote_volume": 90.41024, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775265060000, "open": 0.01911, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 15058.9, "quote_volume": 287.61394, "trades": 10, "taker_buy_quote": 49.0613}, {"ts": 1775265120000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 2096.1, "quote_volume": 39.993588, "trades": 1, "taker_buy_quote": 39.993588}, {"ts": 1775265180000, "open": 0.01905, "high": 0.01905, "low": 0.01902, "close": 0.01902, "volume": 9733.7, "quote_volume": 185.24858, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775265240000, "open": 0.019, "high": 0.019, "low": 0.01897, "close": 0.01899, "volume": 49780.8, "quote_volume": 944.954001, "trades": 53, "taker_buy_quote": 702.472792}, {"ts": 1775265300000, "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": 1775265360000, "open": 0.01895, "high": 0.01899, "low": 0.01895, "close": 0.01899, "volume": 29284.4, "quote_volume": 555.586815, "trades": 11, "taker_buy_quote": 527.591315}, {"ts": 1775265420000, "open": 0.01899, "high": 0.01899, "low": 0.01896, "close": 0.01896, "volume": 59498.3, "quote_volume": 1128.771179, "trades": 8, "taker_buy_quote": 39.96894}, {"ts": 1775265480000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265540000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 3088.2, "quote_volume": 58.552272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775265600000, "open": 0.01894, "high": 0.01896, "low": 0.01894, "close": 0.01896, "volume": 8513.2, "quote_volume": 161.32514, "trades": 4, "taker_buy_quote": 102.834632}, {"ts": 1775265660000, "open": 0.01896, "high": 0.01899, "low": 0.01896, "close": 0.01899, "volume": 29826.9, "quote_volume": 565.879332, "trades": 13, "taker_buy_quote": 443.71124}, {"ts": 1775265720000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 1054.6, "quote_volume": 20.026854, "trades": 1, "taker_buy_quote": 20.026854}, {"ts": 1775265780000, "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": 1775265840000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 2289.5, "quote_volume": 43.477605, "trades": 2, "taker_buy_quote": 43.477605}, {"ts": 1775265900000, "open": 0.01899, "high": 0.01899, "low": 0.01898, "close": 0.01898, "volume": 11513.8, "quote_volume": 218.553017, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775265960000, "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": 1775266020000, "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": 1775266080000, "open": 0.019, "high": 0.019, "low": 0.01897, "close": 0.01897, "volume": 49416.0, "quote_volume": 937.651546, "trades": 13, "taker_buy_quote": 620.419541}, {"ts": 1775266140000, "open": 0.019, "high": 0.01902, "low": 0.01898, "close": 0.01899, "volume": 64490.9, "quote_volume": 1224.845675, "trades": 26, "taker_buy_quote": 750.017106}, {"ts": 1775266200000, "open": 0.01898, "high": 0.019, "low": 0.01898, "close": 0.01899, "volume": 38624.1, "quote_volume": 733.579582, "trades": 27, "taker_buy_quote": 596.98501}, {"ts": 1775266260000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 2108.2, "quote_volume": 40.045259, "trades": 2, "taker_buy_quote": 40.045259}, {"ts": 1775266320000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266380000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01903, "volume": 2106.0, "quote_volume": 40.05612, "trades": 2, "taker_buy_quote": 40.05612}, {"ts": 1775266440000, "open": 0.01904, "high": 0.01905, "low": 0.01904, "close": 0.01905, "volume": 6457.9, "quote_volume": 122.9816, "trades": 4, "taker_buy_quote": 122.9816}, {"ts": 1775266500000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 4106.1, "quote_volume": 78.139083, "trades": 2, "taker_buy_quote": 58.17471}, {"ts": 1775266560000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 2522.0, "quote_volume": 47.957938, "trades": 3, "taker_buy_quote": 19.964302}, {"ts": 1775266620000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01903, "volume": 1595.7, "quote_volume": 30.357897, "trades": 2, "taker_buy_quote": 22.49346}, {"ts": 1775266680000, "open": 0.01905, "high": 0.0191, "low": 0.01905, "close": 0.01908, "volume": 215626.5, "quote_volume": 4114.185857, "trades": 37, "taker_buy_quote": 3341.728955}, {"ts": 1775266740000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 4138.4, "quote_volume": 78.826018, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775266800000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 2203.1, "quote_volume": 41.947024, "trades": 2, "taker_buy_quote": 41.947024}, {"ts": 1775266860000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266920000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266980000, "open": 0.01908, "high": 0.01909, "low": 0.01906, "close": 0.01906, "volume": 24203.1, "quote_volume": 461.558225, "trades": 9, "taker_buy_quote": 60.659492}, {"ts": 1775267040000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267100000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267160000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267220000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 9966.0, "quote_volume": 190.272042, "trades": 6, "taker_buy_quote": 190.272042}, {"ts": 1775267280000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267340000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 2874.6, "quote_volume": 54.90486, "trades": 1, "taker_buy_quote": 54.90486}, {"ts": 1775267400000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 62548.4, "quote_volume": 1195.90447, "trades": 6, "taker_buy_quote": 1175.898211}, {"ts": 1775267460000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 2321.1, "quote_volume": 44.356221, "trades": 2, "taker_buy_quote": 44.356221}, {"ts": 1775267520000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 305.0, "quote_volume": 5.82855, "trades": 1, "taker_buy_quote": 5.82855}, {"ts": 1775267580000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 2294.4, "quote_volume": 43.845984, "trades": 2, "taker_buy_quote": 43.845984}, {"ts": 1775267640000, "open": 0.01911, "high": 0.01913, "low": 0.01911, "close": 0.01913, "volume": 27961.9, "quote_volume": 534.789458, "trades": 15, "taker_buy_quote": 157.147452}, {"ts": 1775267700000, "open": 0.01914, "high": 0.01916, "low": 0.01913, "close": 0.01915, "volume": 97225.5, "quote_volume": 1861.478263, "trades": 43, "taker_buy_quote": 697.514573}, {"ts": 1775267760000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 5941.3, "quote_volume": 113.82069, "trades": 5, "taker_buy_quote": 48.77178}, {"ts": 1775267820000, "open": 0.01916, "high": 0.01917, "low": 0.01914, "close": 0.01917, "volume": 27960.5, "quote_volume": 535.464332, "trades": 16, "taker_buy_quote": 369.232664}, {"ts": 1775267880000, "open": 0.01916, "high": 0.01916, "low": 0.01914, "close": 0.01914, "volume": 9172.5, "quote_volume": 175.675248, "trades": 7, "taker_buy_quote": 61.91554}, {"ts": 1775267940000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 3742.8, "quote_volume": 71.67462, "trades": 3, "taker_buy_quote": 43.68115}, {"ts": 1775268000000, "open": 0.01915, "high": 0.01915, "low": 0.01914, "close": 0.01914, "volume": 3002.7, "quote_volume": 57.49868, "trades": 2, "taker_buy_quote": 57.49868}, {"ts": 1775268060000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 1462.6, "quote_volume": 27.994164, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775268120000, "open": 0.01914, "high": 0.01914, "low": 0.01913, "close": 0.01913, "volume": 7043.8, "quote_volume": 134.803698, "trades": 4, "taker_buy_quote": 47.700708}, {"ts": 1775268180000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268240000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01908, "volume": 4133.7, "quote_volume": 78.901878, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775268300000, "open": 0.01906, "high": 0.01908, "low": 0.01902, "close": 0.01906, "volume": 165213.2, "quote_volume": 3147.766208, "trades": 24, "taker_buy_quote": 495.608531}, {"ts": 1775268360000, "open": 0.01903, "high": 0.01906, "low": 0.01903, "close": 0.01906, "volume": 16590.7, "quote_volume": 315.827087, "trades": 8, "taker_buy_quote": 203.069285}, {"ts": 1775268420000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01905, "volume": 10687.9, "quote_volume": 203.547298, "trades": 6, "taker_buy_quote": 158.79721}, {"ts": 1775268480000, "open": 0.01905, "high": 0.01907, "low": 0.01905, "close": 0.01907, "volume": 2517.4, "quote_volume": 47.98583, "trades": 3, "taker_buy_quote": 19.99107}, {"ts": 1775268540000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 1050.2, "quote_volume": 20.027314, "trades": 1, "taker_buy_quote": 20.027314}, {"ts": 1775268600000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 2097.4, "quote_volume": 40.049846, "trades": 3, "taker_buy_quote": 40.049846}, {"ts": 1775268660000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 2513.0, "quote_volume": 47.9983, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775268720000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01908, "volume": 11769.4, "quote_volume": 224.574816, "trades": 10, "taker_buy_quote": 106.4664}, {"ts": 1775268780000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 1553.1, "quote_volume": 29.617617, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775268840000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 1048.0, "quote_volume": 19.99584, "trades": 2, "taker_buy_quote": 19.99584}, {"ts": 1775268900000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 1466.4, "quote_volume": 27.993576, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775268960000, "open": 0.01907, "high": 0.01907, "low": 0.01905, "close": 0.01905, "volume": 14888.5, "quote_volume": 283.729051, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775269020000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 3088.2, "quote_volume": 58.799328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775269080000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269140000, "open": 0.01904, "high": 0.01906, "low": 0.01904, "close": 0.01906, "volume": 4368.8, "quote_volume": 83.2003, "trades": 4, "taker_buy_quote": 75.702096}, {"ts": 1775269200000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269260000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 859.4, "quote_volume": 16.388758, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775269320000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 5408.8, "quote_volume": 103.145816, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775269380000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269440000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269500000, "open": 0.01905, "high": 0.01905, "low": 0.019, "close": 0.019, "volume": 98493.8, "quote_volume": 1873.378808, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775269560000, "open": 0.019, "high": 0.01905, "low": 0.01899, "close": 0.01903, "volume": 85329.2, "quote_volume": 1624.029699, "trades": 51, "taker_buy_quote": 1401.361487}, {"ts": 1775269620000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 1471.8, "quote_volume": 27.993636, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775269680000, "open": 0.019, "high": 0.019, "low": 0.01898, "close": 0.01899, "volume": 29139.4, "quote_volume": 553.343787, "trades": 10, "taker_buy_quote": 351.939771}, {"ts": 1775269740000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 2067.1, "quote_volume": 39.2749, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775269800000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 4469.5, "quote_volume": 84.879751, "trades": 4, "taker_buy_quote": 77.382351}, {"ts": 1775269860000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 10804.6, "quote_volume": 205.34985, "trades": 8, "taker_buy_quote": 47.29013}, {"ts": 1775269920000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 11715.1, "quote_volume": 222.5869, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775269980000, "open": 0.01899, "high": 0.01902, "low": 0.01899, "close": 0.019, "volume": 12905.0, "quote_volume": 245.27964, "trades": 8, "taker_buy_quote": 100.55096}, {"ts": 1775270040000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01903, "volume": 18388.4, "quote_volume": 349.881518, "trades": 3, "taker_buy_quote": 349.881518}, {"ts": 1775270100000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 1635.2, "quote_volume": 31.117856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775270160000, "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": 1775270220000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 4139.0, "quote_volume": 78.76517, "trades": 2, "taker_buy_quote": 19.996724}, {"ts": 1775270280000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01902, "volume": 2921.1, "quote_volume": 55.571694, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775270340000, "open": 0.01901, "high": 0.01902, "low": 0.01901, "close": 0.01902, "volume": 4246.0, "quote_volume": 80.74348, "trades": 4, "taker_buy_quote": 80.74348}, {"ts": 1775270400000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 1472.6, "quote_volume": 27.994126, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775270460000, "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": 1775270520000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 1472.6, "quote_volume": 27.994126, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775270580000, "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": 1775270640000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 1051.9, "quote_volume": 20.007138, "trades": 1, "taker_buy_quote": 20.007138}, {"ts": 1775270700000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 1866.2, "quote_volume": 35.495124, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775270760000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 3172.2, "quote_volume": 60.293009, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775270820000, "open": 0.019, "high": 0.01903, "low": 0.019, "close": 0.01902, "volume": 34654.4, "quote_volume": 658.944144, "trades": 15, "taker_buy_quote": 602.956382}, {"ts": 1775270880000, "open": 0.01899, "high": 0.019, "low": 0.01898, "close": 0.019, "volume": 25010.5, "quote_volume": 474.880799, "trades": 13, "taker_buy_quote": 374.83619}, {"ts": 1775270940000, "open": 0.019, "high": 0.01902, "low": 0.019, "close": 0.01902, "volume": 3159.0, "quote_volume": 60.05259, "trades": 3, "taker_buy_quote": 60.05259}, {"ts": 1775271000000, "open": 0.01903, "high": 0.01904, "low": 0.01903, "close": 0.01904, "volume": 17052.6, "quote_volume": 324.52325, "trades": 7, "taker_buy_quote": 253.42717}, {"ts": 1775271060000, "open": 0.01903, "high": 0.01903, "low": 0.01901, "close": 0.01901, "volume": 8084.3, "quote_volume": 153.767747, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775271120000, "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": 1775271180000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 2605.9, "quote_volume": 49.527632, "trades": 2, "taker_buy_quote": 20.0013}, {"ts": 1775271240000, "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": 1775271300000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 9338.7, "quote_volume": 177.248526, "trades": 4, "taker_buy_quote": 40.034514}, {"ts": 1775271360000, "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": 1775271420000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 11393.3, "quote_volume": 216.244834, "trades": 7, "taker_buy_quote": 38.996308}, {"ts": 1775271480000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 2109.3, "quote_volume": 40.034514, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775271540000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 3088.2, "quote_volume": 58.614036, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775271600000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 979.2, "quote_volume": 18.585216, "trades": 1, "taker_buy_quote": 18.585216}, {"ts": 1775271660000, "open": 0.01899, "high": 0.019, "low": 0.01898, "close": 0.01898, "volume": 6743.1, "quote_volume": 128.024036, "trades": 6, "taker_buy_quote": 39.997594}, {"ts": 1775271720000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 7040.4, "quote_volume": 133.809054, "trades": 3, "taker_buy_quote": 133.809054}, {"ts": 1775271780000, "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": 1775271840000, "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": 1775271900000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 1051.9, "quote_volume": 20.017657, "trades": 1, "taker_buy_quote": 20.017657}, {"ts": 1775271960000, "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": 1775272020000, "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": 1775272080000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 358.2, "quote_volume": 6.82371, "trades": 1, "taker_buy_quote": 6.82371}, {"ts": 1775272140000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272200000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 1097.8, "quote_volume": 20.91309, "trades": 1, "taker_buy_quote": 20.91309}, {"ts": 1775272260000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272320000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272380000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272440000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272500000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272560000, "open": 0.01906, "high": 0.01908, "low": 0.01905, "close": 0.01908, "volume": 65653.4, "quote_volume": 1251.57294, "trades": 28, "taker_buy_quote": 601.652029}, {"ts": 1775272620000, "open": 0.01906, "high": 0.01908, "low": 0.01906, "close": 0.01908, "volume": 10652.1, "quote_volume": 203.108843, "trades": 8, "taker_buy_quote": 175.114667}, {"ts": 1775272680000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 1049.2, "quote_volume": 19.997752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775272740000, "open": 0.01905, "high": 0.01906, "low": 0.01905, "close": 0.01906, "volume": 4138.5, "quote_volume": 78.848928, "trades": 2, "taker_buy_quote": 78.848928}, {"ts": 1775272800000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 1468.8, "quote_volume": 27.995328, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775272860000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 696.8, "quote_volume": 13.294944, "trades": 1, "taker_buy_quote": 13.294944}, {"ts": 1775272920000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272980000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273040000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 4127.4, "quote_volume": 78.792066, "trades": 2, "taker_buy_quote": 78.792066}, {"ts": 1775273100000, "open": 0.01909, "high": 0.01912, "low": 0.01909, "close": 0.01912, "volume": 94296.3, "quote_volume": 1801.46429, "trades": 24, "taker_buy_quote": 1540.698708}, {"ts": 1775273160000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 1553.2, "quote_volume": 29.697184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775273220000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 3812.1, "quote_volume": 72.925473, "trades": 2, "taker_buy_quote": 72.925473}, {"ts": 1775273280000, "open": 0.01915, "high": 0.01917, "low": 0.01915, "close": 0.01917, "volume": 8115.8, "quote_volume": 155.456358, "trades": 7, "taker_buy_quote": 68.32146}, {"ts": 1775273340000, "open": 0.01917, "high": 0.01917, "low": 0.01916, "close": 0.01916, "volume": 6850.8, "quote_volume": 131.29221, "trades": 5, "taker_buy_quote": 59.200794}, {"ts": 1775273400000, "open": 0.01919, "high": 0.0192, "low": 0.01918, "close": 0.01919, "volume": 17893.4, "quote_volume": 343.36401, "trades": 14, "taker_buy_quote": 243.682394}, {"ts": 1775273460000, "open": 0.0192, "high": 0.01923, "low": 0.01919, "close": 0.0192, "volume": 55856.9, "quote_volume": 1073.108037, "trades": 41, "taker_buy_quote": 870.759216}, {"ts": 1775273520000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 4544.8, "quote_volume": 87.351056, "trades": 3, "taker_buy_quote": 59.355204}, {"ts": 1775273580000, "open": 0.01921, "high": 0.01924, "low": 0.01921, "close": 0.01922, "volume": 22422.6, "quote_volume": 430.89733, "trades": 10, "taker_buy_quote": 158.64505}, {"ts": 1775273640000, "open": 0.01924, "high": 0.01924, "low": 0.01923, "close": 0.01924, "volume": 15621.3, "quote_volume": 300.460837, "trades": 10, "taker_buy_quote": 121.669912}, {"ts": 1775273700000, "open": 0.01924, "high": 0.01927, "low": 0.01924, "close": 0.01924, "volume": 39947.0, "quote_volume": 769.091541, "trades": 25, "taker_buy_quote": 439.785694}, {"ts": 1775273760000, "open": 0.01925, "high": 0.01926, "low": 0.01925, "close": 0.01925, "volume": 7953.3, "quote_volume": 153.10506, "trades": 8, "taker_buy_quote": 67.21926}, {"ts": 1775273820000, "open": 0.01926, "high": 0.01928, "low": 0.01926, "close": 0.01926, "volume": 13312.8, "quote_volume": 256.521188, "trades": 9, "taker_buy_quote": 163.08603}, {"ts": 1775273880000, "open": 0.01928, "high": 0.01928, "low": 0.01921, "close": 0.01923, "volume": 40270.2, "quote_volume": 775.379996, "trades": 17, "taker_buy_quote": 37.57542}, {"ts": 1775273940000, "open": 0.01924, "high": 0.01925, "low": 0.01923, "close": 0.01923, "volume": 8318.7, "quote_volume": 160.044539, "trades": 4, "taker_buy_quote": 80.978893}, {"ts": 1775274000000, "open": 0.01923, "high": 0.01923, "low": 0.01922, "close": 0.01922, "volume": 6920.4, "quote_volume": 133.04097, "trades": 4, "taker_buy_quote": 59.386086}, {"ts": 1775274060000, "open": 0.01924, "high": 0.01925, "low": 0.01922, "close": 0.01922, "volume": 22492.2, "quote_volume": 432.551884, "trades": 10, "taker_buy_quote": 84.471344}, {"ts": 1775274120000, "open": 0.01923, "high": 0.01923, "low": 0.01921, "close": 0.01923, "volume": 26854.4, "quote_volume": 516.058508, "trades": 14, "taker_buy_quote": 83.80813}, {"ts": 1775274180000, "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": 1775274240000, "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": 1775274300000, "open": 0.01923, "high": 0.01923, "low": 0.0192, "close": 0.0192, "volume": 21601.0, "quote_volume": 415.107182, "trades": 10, "taker_buy_quote": 94.24623}, {"ts": 1775274360000, "open": 0.01923, "high": 0.01925, "low": 0.01917, "close": 0.01917, "volume": 129282.2, "quote_volume": 2482.479847, "trades": 48, "taker_buy_quote": 919.30263}, {"ts": 1775274420000, "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": 1775274480000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01917, "volume": 9211.6, "quote_volume": 176.617254, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775274540000, "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": 1775274600000, "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": 1775274660000, "open": 0.01922, "high": 0.01922, "low": 0.01921, "close": 0.01921, "volume": 1770.4, "quote_volume": 34.019805, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775274720000, "open": 0.01922, "high": 0.01928, "low": 0.01922, "close": 0.01928, "volume": 64988.4, "quote_volume": 1251.212836, "trades": 9, "taker_buy_quote": 1251.212836}, {"ts": 1775274780000, "open": 0.01928, "high": 0.01929, "low": 0.01928, "close": 0.01929, "volume": 17068.9, "quote_volume": 329.199917, "trades": 7, "taker_buy_quote": 309.150645}, {"ts": 1775274840000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 2074.4, "quote_volume": 40.015176, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775274900000, "open": 0.01929, "high": 0.01933, "low": 0.01926, "close": 0.01929, "volume": 108792.6, "quote_volume": 2099.328549, "trades": 39, "taker_buy_quote": 1394.985052}, {"ts": 1775274960000, "open": 0.0193, "high": 0.0193, "low": 0.01926, "close": 0.01926, "volume": 10758.1, "quote_volume": 207.417618, "trades": 7, "taker_buy_quote": 59.60226}, {"ts": 1775275020000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 5235.2, "quote_volume": 100.882304, "trades": 4, "taker_buy_quote": 100.882304}, {"ts": 1775275080000, "open": 0.01928, "high": 0.01928, "low": 0.01924, "close": 0.01925, "volume": 93750.0, "quote_volume": 1805.575577, "trades": 18, "taker_buy_quote": 350.753749}, {"ts": 1775275140000, "open": 0.01928, "high": 0.01929, "low": 0.01928, "close": 0.01929, "volume": 19674.8, "quote_volume": 379.430655, "trades": 9, "taker_buy_quote": 351.436095}, {"ts": 1775275200000, "open": 0.01931, "high": 0.01931, "low": 0.01924, "close": 0.01925, "volume": 94905.0, "quote_volume": 1827.406431, "trades": 17, "taker_buy_quote": 226.587397}, {"ts": 1775275260000, "open": 0.01925, "high": 0.01929, "low": 0.01925, "close": 0.01929, "volume": 13678.3, "quote_volume": 263.802522, "trades": 11, "taker_buy_quote": 138.635499}, {"ts": 1775275320000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 10026.2, "quote_volume": 193.485841, "trades": 5, "taker_buy_quote": 193.485841}, {"ts": 1775275380000, "open": 0.0193, "high": 0.01937, "low": 0.01928, "close": 0.01928, "volume": 625616.0, "quote_volume": 12078.234223, "trades": 75, "taker_buy_quote": 11020.885964}, {"ts": 1775275440000, "open": 0.01927, "high": 0.01927, "low": 0.01925, "close": 0.01927, "volume": 8408.7, "quote_volume": 161.932417, "trades": 5, "taker_buy_quote": 102.484567}, {"ts": 1775275500000, "open": 0.01928, "high": 0.01935, "low": 0.01927, "close": 0.01935, "volume": 66659.1, "quote_volume": 1286.750891, "trades": 16, "taker_buy_quote": 1286.750891}, {"ts": 1775275560000, "open": 0.01935, "high": 0.01935, "low": 0.01934, "close": 0.01935, "volume": 3202.2, "quote_volume": 61.953932, "trades": 4, "taker_buy_quote": 45.24804}, {"ts": 1775275620000, "open": 0.01936, "high": 0.01936, "low": 0.01935, "close": 0.01935, "volume": 6051.0, "quote_volume": 117.124243, "trades": 4, "taker_buy_quote": 117.124243}, {"ts": 1775275680000, "open": 0.01934, "high": 0.01935, "low": 0.01933, "close": 0.01935, "volume": 3360.7, "quote_volume": 65.008863, "trades": 4, "taker_buy_quote": 35.021565}, {"ts": 1775275740000, "open": 0.01933, "high": 0.01936, "low": 0.01933, "close": 0.01936, "volume": 25954.4, "quote_volume": 502.294001, "trades": 7, "taker_buy_quote": 502.294001}, {"ts": 1775275800000, "open": 0.01938, "high": 0.0194, "low": 0.01936, "close": 0.01939, "volume": 11067.7, "quote_volume": 214.540828, "trades": 10, "taker_buy_quote": 86.178496}, {"ts": 1775275860000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 6249.6, "quote_volume": 121.24224, "trades": 3, "taker_buy_quote": 121.24224}, {"ts": 1775275920000, "open": 0.01942, "high": 0.01942, "low": 0.01941, "close": 0.01942, "volume": 11215.3, "quote_volume": 217.758902, "trades": 7, "taker_buy_quote": 174.596885}, {"ts": 1775275980000, "open": 0.01942, "high": 0.01942, "low": 0.0194, "close": 0.0194, "volume": 6678.0, "quote_volume": 129.621054, "trades": 5, "taker_buy_quote": 99.628654}, {"ts": 1775276040000, "open": 0.01941, "high": 0.01943, "low": 0.01941, "close": 0.01941, "volume": 17629.0, "quote_volume": 342.398108, "trades": 10, "taker_buy_quote": 257.412989}, {"ts": 1775276100000, "open": 0.01942, "high": 0.01944, "low": 0.01942, "close": 0.01943, "volume": 15381.8, "quote_volume": 298.785635, "trades": 8, "taker_buy_quote": 218.816017}, {"ts": 1775276160000, "open": 0.01944, "high": 0.01945, "low": 0.01944, "close": 0.01945, "volume": 22170.9, "quote_volume": 431.086849, "trades": 16, "taker_buy_quote": 351.040814}, {"ts": 1775276220000, "open": 0.01944, "high": 0.01945, "low": 0.01943, "close": 0.01945, "volume": 15224.2, "quote_volume": 295.883707, "trades": 15, "taker_buy_quote": 136.165221}, {"ts": 1775276280000, "open": 0.01944, "high": 0.01947, "low": 0.01944, "close": 0.01944, "volume": 141635.4, "quote_volume": 2754.892733, "trades": 24, "taker_buy_quote": 2092.603106}, {"ts": 1775276340000, "open": 0.01945, "high": 0.01946, "low": 0.01945, "close": 0.01946, "volume": 15731.4, "quote_volume": 306.084714, "trades": 9, "taker_buy_quote": 215.992698}, {"ts": 1775276400000, "open": 0.01945, "high": 0.01947, "low": 0.01945, "close": 0.01946, "volume": 4950.5, "quote_volume": 96.354584, "trades": 5, "taker_buy_quote": 60.564785}, {"ts": 1775276460000, "open": 0.01946, "high": 0.01946, "low": 0.01945, "close": 0.01946, "volume": 22968.3, "quote_volume": 446.881079, "trades": 9, "taker_buy_quote": 287.315224}, {"ts": 1775276520000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 267.5, "quote_volume": 5.202875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775276580000, "open": 0.01946, "high": 0.01946, "low": 0.01943, "close": 0.01945, "volume": 9594.4, "quote_volume": 186.549473, "trades": 6, "taker_buy_quote": 76.520909}, {"ts": 1775276640000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 4052.0, "quote_volume": 78.85192, "trades": 3, "taker_buy_quote": 78.85192}, {"ts": 1775276700000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 7866.4, "quote_volume": 153.158808, "trades": 6, "taker_buy_quote": 153.158808}, {"ts": 1775276760000, "open": 0.01947, "high": 0.01948, "low": 0.01947, "close": 0.01947, "volume": 8132.9, "quote_volume": 158.398353, "trades": 7, "taker_buy_quote": 138.38514}, {"ts": 1775276820000, "open": 0.01948, "high": 0.01948, "low": 0.01943, "close": 0.01944, "volume": 17733.8, "quote_volume": 344.985397, "trades": 12, "taker_buy_quote": 107.647312}, {"ts": 1775276880000, "open": 0.01945, "high": 0.01945, "low": 0.01944, "close": 0.01944, "volume": 7415.0, "quote_volume": 144.171298, "trades": 3, "taker_buy_quote": 84.13669}, {"ts": 1775276940000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 4793.7, "quote_volume": 93.237465, "trades": 4, "taker_buy_quote": 93.237465}, {"ts": 1775277000000, "open": 0.01945, "high": 0.01947, "low": 0.01945, "close": 0.01947, "volume": 5954.2, "quote_volume": 115.8787, "trades": 4, "taker_buy_quote": 115.8787}, {"ts": 1775277060000, "open": 0.01945, "high": 0.01946, "low": 0.01945, "close": 0.01946, "volume": 6596.4, "quote_volume": 128.33823, "trades": 4, "taker_buy_quote": 74.4345}, {"ts": 1775277120000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 1028.1, "quote_volume": 20.006826, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775277180000, "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": 1775277240000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 3362.0, "quote_volume": 65.45814, "trades": 3, "taker_buy_quote": 65.45814}, {"ts": 1775277300000, "open": 0.01947, "high": 0.01947, "low": 0.01946, "close": 0.01947, "volume": 96044.4, "quote_volume": 1869.943305, "trades": 20, "taker_buy_quote": 1789.840107}, {"ts": 1775277360000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 1751.0, "quote_volume": 34.10948, "trades": 1, "taker_buy_quote": 34.10948}, {"ts": 1775277420000, "open": 0.01947, "high": 0.01947, "low": 0.01944, "close": 0.01944, "volume": 17705.2, "quote_volume": 344.519622, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775277480000, "open": 0.01943, "high": 0.01943, "low": 0.01941, "close": 0.01941, "volume": 38976.1, "quote_volume": 756.556977, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775277540000, "open": 0.01939, "high": 0.01939, "low": 0.01938, "close": 0.01938, "volume": 4117.4, "quote_volume": 79.826094, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775277600000, "open": 0.01938, "high": 0.0194, "low": 0.01938, "close": 0.0194, "volume": 32162.2, "quote_volume": 623.719858, "trades": 12, "taker_buy_quote": 265.551238}, {"ts": 1775277660000, "open": 0.01938, "high": 0.01939, "low": 0.01938, "close": 0.01938, "volume": 8846.8, "quote_volume": 171.481918, "trades": 10, "taker_buy_quote": 19.987212}, {"ts": 1775277720000, "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": 1775277780000, "open": 0.01935, "high": 0.01935, "low": 0.01934, "close": 0.01934, "volume": 9518.0, "quote_volume": 184.155282, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775277840000, "open": 0.01932, "high": 0.01937, "low": 0.01931, "close": 0.01937, "volume": 77765.0, "quote_volume": 1502.621028, "trades": 12, "taker_buy_quote": 288.641734}, {"ts": 1775277900000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 667.0, "quote_volume": 12.95981, "trades": 1, "taker_buy_quote": 12.95981}, {"ts": 1775277960000, "open": 0.01942, "high": 0.01944, "low": 0.01942, "close": 0.01944, "volume": 24509.1, "quote_volume": 476.308303, "trades": 9, "taker_buy_quote": 456.264921}, {"ts": 1775278020000, "open": 0.01941, "high": 0.01941, "low": 0.01938, "close": 0.01938, "volume": 17521.4, "quote_volume": 339.779869, "trades": 6, "taker_buy_quote": 81.21144}, {"ts": 1775278080000, "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": 1775278140000, "open": 0.01935, "high": 0.01936, "low": 0.01935, "close": 0.01936, "volume": 3302.5, "quote_volume": 63.913715, "trades": 2, "taker_buy_quote": 63.913715}, {"ts": 1775278200000, "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": 1775278260000, "open": 0.01936, "high": 0.01943, "low": 0.01936, "close": 0.01938, "volume": 165441.7, "quote_volume": 3211.056129, "trades": 47, "taker_buy_quote": 2809.570728}, {"ts": 1775278320000, "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": 1775278380000, "open": 0.01937, "high": 0.01943, "low": 0.01937, "close": 0.01937, "volume": 79928.0, "quote_volume": 1549.831727, "trades": 25, "taker_buy_quote": 684.787098}, {"ts": 1775278440000, "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": 1775278500000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 1031.9, "quote_volume": 20.008541, "trades": 1, "taker_buy_quote": 20.008541}, {"ts": 1775278560000, "open": 0.01938, "high": 0.0194, "low": 0.01938, "close": 0.01939, "volume": 9270.5, "quote_volume": 179.74474, "trades": 7, "taker_buy_quote": 179.74474}, {"ts": 1775278620000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 7826.6, "quote_volume": 151.757774, "trades": 5, "taker_buy_quote": 131.75505}, {"ts": 1775278680000, "open": 0.01938, "high": 0.01938, "low": 0.01937, "close": 0.01937, "volume": 7207.7, "quote_volume": 139.644031, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775278740000, "open": 0.01936, "high": 0.01936, "low": 0.01935, "close": 0.01935, "volume": 4119.5, "quote_volume": 79.743207, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775278800000, "open": 0.01931, "high": 0.01932, "low": 0.01929, "close": 0.01931, "volume": 16091.0, "quote_volume": 310.665634, "trades": 12, "taker_buy_quote": 115.493657}, {"ts": 1775278860000, "open": 0.0193, "high": 0.01932, "low": 0.0193, "close": 0.01932, "volume": 13806.5, "quote_volume": 266.589968, "trades": 4, "taker_buy_quote": 220.457178}, {"ts": 1775278920000, "open": 0.01933, "high": 0.01935, "low": 0.01933, "close": 0.01935, "volume": 6393.9, "quote_volume": 123.660031, "trades": 5, "taker_buy_quote": 123.660031}, {"ts": 1775278980000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 2689.8, "quote_volume": 51.993834, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775279040000, "open": 0.01934, "high": 0.01934, "low": 0.01933, "close": 0.01933, "volume": 5051.9, "quote_volume": 97.672864, "trades": 2, "taker_buy_quote": 37.977958}, {"ts": 1775279100000, "open": 0.01933, "high": 0.01934, "low": 0.01933, "close": 0.01934, "volume": 6515.5, "quote_volume": 125.966074, "trades": 5, "taker_buy_quote": 95.973646}, {"ts": 1775279160000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 1035.1, "quote_volume": 20.029185, "trades": 1, "taker_buy_quote": 20.029185}, {"ts": 1775279220000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 2065.8, "quote_volume": 39.993888, "trades": 1, "taker_buy_quote": 39.993888}, {"ts": 1775279280000, "open": 0.01937, "high": 0.01937, "low": 0.01934, "close": 0.01934, "volume": 21685.6, "quote_volume": 419.90549, "trades": 18, "taker_buy_quote": 130.823043}, {"ts": 1775279340000, "open": 0.01934, "high": 0.01939, "low": 0.01934, "close": 0.01939, "volume": 12017.2, "quote_volume": 232.764418, "trades": 13, "taker_buy_quote": 232.764418}, {"ts": 1775279400000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 2186.5, "quote_volume": 42.396235, "trades": 1, "taker_buy_quote": 42.396235}, {"ts": 1775279460000, "open": 0.01938, "high": 0.01938, "low": 0.01937, "close": 0.01937, "volume": 2928.7, "quote_volume": 56.739264, "trades": 2, "taker_buy_quote": 36.690654}, {"ts": 1775279520000, "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": 1775279580000, "open": 0.01937, "high": 0.0194, "low": 0.01937, "close": 0.0194, "volume": 26344.4, "quote_volume": 510.98651, "trades": 7, "taker_buy_quote": 510.98651}, {"ts": 1775279640000, "open": 0.01938, "high": 0.01938, "low": 0.01936, "close": 0.01936, "volume": 6068.4, "quote_volume": 117.56663, "trades": 3, "taker_buy_quote": 37.715216}, {"ts": 1775279700000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 2499.2, "quote_volume": 48.384512, "trades": 2, "taker_buy_quote": 48.384512}, {"ts": 1775279760000, "open": 0.01935, "high": 0.01936, "low": 0.01935, "close": 0.01936, "volume": 3607.0, "quote_volume": 69.817071, "trades": 2, "taker_buy_quote": 41.858256}, {"ts": 1775279820000, "open": 0.01936, "high": 0.01937, "low": 0.01936, "close": 0.01937, "volume": 3792.2, "quote_volume": 73.439582, "trades": 2, "taker_buy_quote": 43.75683}, {"ts": 1775279880000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 5711.6, "quote_volume": 110.633692, "trades": 2, "taker_buy_quote": 110.633692}, {"ts": 1775279940000, "open": 0.01939, "high": 0.0194, "low": 0.01939, "close": 0.0194, "volume": 4620.9, "quote_volume": 89.621001, "trades": 2, "taker_buy_quote": 89.621001}, {"ts": 1775280000000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 2123.8, "quote_volume": 41.20172, "trades": 1, "taker_buy_quote": 41.20172}, {"ts": 1775280060000, "open": 0.01939, "high": 0.01939, "low": 0.01936, "close": 0.01936, "volume": 13101.3, "quote_volume": 253.892887, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775280120000, "open": 0.01936, "high": 0.01936, "low": 0.01934, "close": 0.01934, "volume": 8218.8, "quote_volume": 159.042643, "trades": 7, "taker_buy_quote": 79.330318}, {"ts": 1775280180000, "open": 0.01933, "high": 0.01934, "low": 0.01933, "close": 0.01934, "volume": 6185.7, "quote_volume": 119.612343, "trades": 5, "taker_buy_quote": 119.612343}, {"ts": 1775280240000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 2756.5, "quote_volume": 53.338275, "trades": 2, "taker_buy_quote": 53.338275}, {"ts": 1775280300000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 4549.1, "quote_volume": 87.979594, "trades": 3, "taker_buy_quote": 47.446822}, {"ts": 1775280360000, "open": 0.01933, "high": 0.01933, "low": 0.01932, "close": 0.01933, "volume": 7895.8, "quote_volume": 152.58961, "trades": 7, "taker_buy_quote": 42.925456}, {"ts": 1775280420000, "open": 0.01931, "high": 0.01932, "low": 0.01931, "close": 0.01932, "volume": 5446.1, "quote_volume": 105.197445, "trades": 4, "taker_buy_quote": 64.246728}, {"ts": 1775280480000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 3088.2, "quote_volume": 59.633142, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775280540000, "open": 0.01932, "high": 0.01932, "low": 0.0193, "close": 0.01932, "volume": 7552.5, "quote_volume": 145.848468, "trades": 5, "taker_buy_quote": 145.848468}, {"ts": 1775280600000, "open": 0.01931, "high": 0.01935, "low": 0.01931, "close": 0.01935, "volume": 4124.3, "quote_volume": 79.681677, "trades": 2, "taker_buy_quote": 20.048535}, {"ts": 1775280660000, "open": 0.01936, "high": 0.01937, "low": 0.01936, "close": 0.01937, "volume": 5561.4, "quote_volume": 107.702958, "trades": 5, "taker_buy_quote": 107.702958}, {"ts": 1775280720000, "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": 1775280780000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 1761.0, "quote_volume": 34.11057, "trades": 1, "taker_buy_quote": 34.11057}, {"ts": 1775280840000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 21425.2, "quote_volume": 415.64888, "trades": 4, "taker_buy_quote": 415.64888}, {"ts": 1775280900000, "open": 0.0194, "high": 0.01948, "low": 0.0194, "close": 0.01948, "volume": 98586.4, "quote_volume": 1915.373894, "trades": 41, "taker_buy_quote": 1590.418396}, {"ts": 1775280960000, "open": 0.01948, "high": 0.01949, "low": 0.01948, "close": 0.01949, "volume": 17214.2, "quote_volume": 335.46361, "trades": 5, "taker_buy_quote": 255.307306}, {"ts": 1775281020000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 9799.9, "quote_volume": 191.087792, "trades": 6, "taker_buy_quote": 60.2199}, {"ts": 1775281080000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 2018.0, "quote_volume": 39.351, "trades": 3, "taker_buy_quote": 39.351}, {"ts": 1775281140000, "open": 0.01949, "high": 0.01949, "low": 0.01946, "close": 0.01947, "volume": 17502.1, "quote_volume": 340.915291, "trades": 6, "taker_buy_quote": 65.25538}, {"ts": 1775281200000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 290.2, "quote_volume": 5.650194, "trades": 1, "taker_buy_quote": 5.650194}, {"ts": 1775281260000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 1264.0, "quote_volume": 24.59744, "trades": 1, "taker_buy_quote": 24.59744}, {"ts": 1775281320000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 571.0, "quote_volume": 11.10024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775281380000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 4117.7, "quote_volume": 79.924557, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775281440000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 5864.0, "quote_volume": 113.82024, "trades": 3, "taker_buy_quote": 53.88216}, {"ts": 1775281500000, "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": 1775281560000, "open": 0.01938, "high": 0.01938, "low": 0.01935, "close": 0.01935, "volume": 51016.5, "quote_volume": 987.83973, "trades": 8, "taker_buy_quote": 59.84544}, {"ts": 1775281620000, "open": 0.01933, "high": 0.01938, "low": 0.01933, "close": 0.01938, "volume": 22088.7, "quote_volume": 427.229406, "trades": 7, "taker_buy_quote": 427.229406}, {"ts": 1775281680000, "open": 0.01938, "high": 0.01939, "low": 0.01938, "close": 0.01939, "volume": 4057.9, "quote_volume": 78.677614, "trades": 3, "taker_buy_quote": 17.81941}, {"ts": 1775281740000, "open": 0.01939, "high": 0.01939, "low": 0.01938, "close": 0.01938, "volume": 4940.4, "quote_volume": 95.767986, "trades": 3, "taker_buy_quote": 75.76914}, {"ts": 1775281800000, "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": 1775281860000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 2637.0, "quote_volume": 51.1578, "trades": 1, "taker_buy_quote": 51.1578}, {"ts": 1775281920000, "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": 1775281980000, "open": 0.01938, "high": 0.01938, "low": 0.01935, "close": 0.01935, "volume": 4336.7, "quote_volume": 83.9526, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775282040000, "open": 0.01935, "high": 0.01937, "low": 0.01935, "close": 0.01937, "volume": 3133.2, "quote_volume": 60.659127, "trades": 3, "taker_buy_quote": 60.659127}, {"ts": 1775282100000, "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": 1775282160000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 2637.0, "quote_volume": 51.07869, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775282220000, "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": 1775282280000, "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": 1775282340000, "open": 0.01941, "high": 0.01942, "low": 0.01941, "close": 0.01941, "volume": 17527.2, "quote_volume": 340.248504, "trades": 11, "taker_buy_quote": 59.93808}, {"ts": 1775282400000, "open": 0.0194, "high": 0.0194, "low": 0.01937, "close": 0.01937, "volume": 7207.8, "quote_volume": 139.67691, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775282460000, "open": 0.01936, "high": 0.01945, "low": 0.01936, "close": 0.01944, "volume": 94330.4, "quote_volume": 1830.429479, "trades": 49, "taker_buy_quote": 1129.887997}, {"ts": 1775282520000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 1032.7, "quote_volume": 20.065361, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775282580000, "open": 0.01944, "high": 0.01945, "low": 0.01942, "close": 0.01942, "volume": 28421.4, "quote_volume": 552.368504, "trades": 18, "taker_buy_quote": 225.235809}, {"ts": 1775282640000, "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": 1775282700000, "open": 0.01941, "high": 0.01944, "low": 0.0194, "close": 0.01944, "volume": 19821.8, "quote_volume": 384.954902, "trades": 9, "taker_buy_quote": 79.920082}, {"ts": 1775282760000, "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": 1775282820000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 3088.2, "quote_volume": 59.941962, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775282880000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 3088.2, "quote_volume": 59.880198, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775282940000, "open": 0.01937, "high": 0.01939, "low": 0.01937, "close": 0.01937, "volume": 24288.2, "quote_volume": 470.604923, "trades": 10, "taker_buy_quote": 350.968055}, {"ts": 1775283000000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 1798.5, "quote_volume": 34.81896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775283060000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 7025.4, "quote_volume": 136.081998, "trades": 8, "taker_buy_quote": 16.44513}, {"ts": 1775283120000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 1033.0, "quote_volume": 19.98855, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775283180000, "open": 0.01933, "high": 0.01934, "low": 0.01933, "close": 0.01934, "volume": 5129.9, "quote_volume": 99.18206, "trades": 4, "taker_buy_quote": 40.793862}, {"ts": 1775283240000, "open": 0.01933, "high": 0.01933, "low": 0.01931, "close": 0.01932, "volume": 28675.8, "quote_volume": 554.141375, "trades": 12, "taker_buy_quote": 89.39554}, {"ts": 1775283300000, "open": 0.01931, "high": 0.01932, "low": 0.01931, "close": 0.01932, "volume": 4235.5, "quote_volume": 81.798978, "trades": 3, "taker_buy_quote": 22.165836}, {"ts": 1775283360000, "open": 0.0193, "high": 0.0193, "low": 0.01927, "close": 0.01927, "volume": 11336.0, "quote_volume": 218.620033, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775283420000, "open": 0.01926, "high": 0.01926, "low": 0.01924, "close": 0.01924, "volume": 11130.2, "quote_volume": 214.320172, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775283480000, "open": 0.01923, "high": 0.01923, "low": 0.0192, "close": 0.0192, "volume": 9887.1, "quote_volume": 190.036038, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775283540000, "open": 0.01919, "high": 0.01919, "low": 0.01918, "close": 0.01919, "volume": 74984.2, "quote_volume": 1438.367569, "trades": 6, "taker_buy_quote": 29.82126}, {"ts": 1775283600000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01917, "volume": 15797.3, "quote_volume": 302.908243, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775283660000, "open": 0.01915, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 11180.9, "quote_volume": 214.144979, "trades": 6, "taker_buy_quote": 88.664604}, {"ts": 1775283720000, "open": 0.01914, "high": 0.01915, "low": 0.01914, "close": 0.01914, "volume": 10228.1, "quote_volume": 195.779444, "trades": 3, "taker_buy_quote": 26.06315}, {"ts": 1775283780000, "open": 0.01913, "high": 0.01913, "low": 0.01908, "close": 0.01908, "volume": 42588.4, "quote_volume": 813.40874, "trades": 15, "taker_buy_quote": 163.30119}, {"ts": 1775283840000, "open": 0.01907, "high": 0.01909, "low": 0.01902, "close": 0.01908, "volume": 63316.8, "quote_volume": 1206.111766, "trades": 36, "taker_buy_quote": 498.320375}, {"ts": 1775283900000, "open": 0.01907, "high": 0.01907, "low": 0.01905, "close": 0.01905, "volume": 10671.6, "quote_volume": 203.362286, "trades": 8, "taker_buy_quote": 79.25148}, {"ts": 1775283960000, "open": 0.01904, "high": 0.01905, "low": 0.01903, "close": 0.01904, "volume": 21999.2, "quote_volume": 418.784246, "trades": 12, "taker_buy_quote": 111.214161}, {"ts": 1775284020000, "open": 0.01902, "high": 0.01907, "low": 0.01901, "close": 0.01904, "volume": 60244.5, "quote_volume": 1147.375832, "trades": 36, "taker_buy_quote": 923.655606}, {"ts": 1775284080000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 6131.2, "quote_volume": 116.738048, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775284140000, "open": 0.01904, "high": 0.01905, "low": 0.01904, "close": 0.01905, "volume": 5639.0, "quote_volume": 107.375536, "trades": 3, "taker_buy_quote": 17.09928}, {"ts": 1775284200000, "open": 0.01906, "high": 0.01906, "low": 0.01905, "close": 0.01906, "volume": 7198.3, "quote_volume": 137.181908, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775284260000, "open": 0.01906, "high": 0.01907, "low": 0.01906, "close": 0.01907, "volume": 3426.8, "quote_volume": 65.317898, "trades": 4, "taker_buy_quote": 5.89263}, {"ts": 1775284320000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 13136.7, "quote_volume": 250.254135, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775284380000, "open": 0.01903, "high": 0.01903, "low": 0.019, "close": 0.019, "volume": 191900.1, "quote_volume": 3647.15718, "trades": 45, "taker_buy_quote": 65.633902}, {"ts": 1775284440000, "open": 0.019, "high": 0.01905, "low": 0.01899, "close": 0.01902, "volume": 27831.8, "quote_volume": 529.379562, "trades": 23, "taker_buy_quote": 339.601451}, {"ts": 1775284500000, "open": 0.019, "high": 0.01901, "low": 0.01899, "close": 0.01899, "volume": 26624.7, "quote_volume": 505.794236, "trades": 14, "taker_buy_quote": 29.353341}, {"ts": 1775284560000, "open": 0.01897, "high": 0.019, "low": 0.01897, "close": 0.019, "volume": 28744.6, "quote_volume": 545.61058, "trades": 12, "taker_buy_quote": 383.718703}, {"ts": 1775284620000, "open": 0.01899, "high": 0.01905, "low": 0.01898, "close": 0.019, "volume": 29257.0, "quote_volume": 556.439269, "trades": 24, "taker_buy_quote": 421.897127}, {"ts": 1775284680000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 4453.7, "quote_volume": 84.753911, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775284740000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 6524.0, "quote_volume": 124.15172, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775284800000, "open": 0.01902, "high": 0.01904, "low": 0.01902, "close": 0.01904, "volume": 17063.7, "quote_volume": 324.633222, "trades": 6, "taker_buy_quote": 214.747074}, {"ts": 1775284860000, "open": 0.01901, "high": 0.01904, "low": 0.019, "close": 0.01903, "volume": 16874.0, "quote_volume": 320.851012, "trades": 11, "taker_buy_quote": 129.261724}, {"ts": 1775284920000, "open": 0.01904, "high": 0.01904, "low": 0.01903, "close": 0.01903, "volume": 12088.8, "quote_volume": 230.080746, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775284980000, "open": 0.01902, "high": 0.01902, "low": 0.019, "close": 0.019, "volume": 8277.8, "quote_volume": 157.360978, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775285040000, "open": 0.01899, "high": 0.01901, "low": 0.01899, "close": 0.01901, "volume": 7860.8, "quote_volume": 149.338356, "trades": 5, "taker_buy_quote": 58.706682}, {"ts": 1775285100000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 6193.1, "quote_volume": 117.792762, "trades": 4, "taker_buy_quote": 39.02904}, {"ts": 1775285160000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 4139.7, "quote_volume": 78.6543, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775285220000, "open": 0.01897, "high": 0.01898, "low": 0.01897, "close": 0.01898, "volume": 7223.2, "quote_volume": 137.065454, "trades": 4, "taker_buy_quote": 78.4823}, {"ts": 1775285280000, "open": 0.01897, "high": 0.01904, "low": 0.01897, "close": 0.01903, "volume": 76409.6, "quote_volume": 1451.682029, "trades": 16, "taker_buy_quote": 1346.436469}, {"ts": 1775285340000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01903, "volume": 6601.0, "quote_volume": 125.565102, "trades": 4, "taker_buy_quote": 125.565102}, {"ts": 1775285400000, "open": 0.01902, "high": 0.01905, "low": 0.01889, "close": 0.01894, "volume": 1657473.8, "quote_volume": 31398.27206, "trades": 171, "taker_buy_quote": 9903.585788}, {"ts": 1775285460000, "open": 0.01893, "high": 0.01893, "low": 0.01891, "close": 0.01891, "volume": 18801.0, "quote_volume": 355.644494, "trades": 12, "taker_buy_quote": 182.513672}, {"ts": 1775285520000, "open": 0.01891, "high": 0.01894, "low": 0.01891, "close": 0.01892, "volume": 193390.0, "quote_volume": 3659.162542, "trades": 36, "taker_buy_quote": 1093.725859}, {"ts": 1775285580000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 18027.8, "quote_volume": 341.210194, "trades": 2, "taker_buy_quote": 235.144674}, {"ts": 1775285640000, "open": 0.01893, "high": 0.01895, "low": 0.01893, "close": 0.01895, "volume": 5452.4, "quote_volume": 103.247096, "trades": 3, "taker_buy_quote": 31.42289}, {"ts": 1775285700000, "open": 0.01896, "high": 0.01898, "low": 0.01896, "close": 0.01898, "volume": 63194.0, "quote_volume": 1198.747603, "trades": 53, "taker_buy_quote": 1116.191971}, {"ts": 1775285760000, "open": 0.01897, "high": 0.01897, "low": 0.01894, "close": 0.01894, "volume": 22128.4, "quote_volume": 419.486477, "trades": 13, "taker_buy_quote": 23.44692}, {"ts": 1775285820000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 3088.2, "quote_volume": 58.459626, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775285880000, "open": 0.01893, "high": 0.01893, "low": 0.01892, "close": 0.01892, "volume": 14115.9, "quote_volume": 267.134592, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775285940000, "open": 0.01893, "high": 0.01893, "low": 0.01892, "close": 0.01892, "volume": 4532.0, "quote_volume": 85.776322, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775286000000, "open": 0.01893, "high": 0.01893, "low": 0.01892, "close": 0.01892, "volume": 7813.1, "quote_volume": 147.854734, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775286060000, "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": 1775286120000, "open": 0.0189, "high": 0.01894, "low": 0.0189, "close": 0.01892, "volume": 14171.1, "quote_volume": 268.05463, "trades": 17, "taker_buy_quote": 136.43547}, {"ts": 1775286180000, "open": 0.01891, "high": 0.01892, "low": 0.01891, "close": 0.01892, "volume": 6984.0, "quote_volume": 132.08989, "trades": 9, "taker_buy_quote": 42.4754}, {"ts": 1775286240000, "open": 0.01893, "high": 0.01895, "low": 0.01892, "close": 0.01895, "volume": 6582.9, "quote_volume": 124.61971, "trades": 5, "taker_buy_quote": 39.621}, {"ts": 1775286300000, "open": 0.01893, "high": 0.01897, "low": 0.01893, "close": 0.01897, "volume": 23576.7, "quote_volume": 446.775545, "trades": 11, "taker_buy_quote": 386.386952}, {"ts": 1775286360000, "open": 0.01892, "high": 0.01894, "low": 0.01892, "close": 0.01894, "volume": 2909.4, "quote_volume": 55.066496, "trades": 3, "taker_buy_quote": 23.176836}, {"ts": 1775286420000, "open": 0.01892, "high": 0.01892, "low": 0.01891, "close": 0.01892, "volume": 8017.0, "quote_volume": 151.650758, "trades": 4, "taker_buy_quote": 127.981838}, {"ts": 1775286480000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 3088.2, "quote_volume": 58.52139, "trades": 1, "taker_buy_quote": 58.52139}, {"ts": 1775286540000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286600000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286660000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286720000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286780000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286840000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 3088.2, "quote_volume": 58.552272, "trades": 1, "taker_buy_quote": 58.552272}, {"ts": 1775286900000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 3088.2, "quote_volume": 58.644918, "trades": 1, "taker_buy_quote": 58.644918}, {"ts": 1775286960000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 32719.5, "quote_volume": 622.32489, "trades": 5, "taker_buy_quote": 622.32489}, {"ts": 1775287020000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287080000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287140000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287200000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287260000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 500.8, "quote_volume": 9.525216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775287320000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 3088.2, "quote_volume": 58.614036, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775287380000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 3088.2, "quote_volume": 58.614036, "trades": 1, "taker_buy_quote": 58.614036}, {"ts": 1775287440000, "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": 1775287500000, "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": 1775287560000, "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": 1775287620000, "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": 1775287680000, "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": 1775287740000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 3442.2, "quote_volume": 65.4018, "trades": 2, "taker_buy_quote": 6.726}, {"ts": 1775287800000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 829.2, "quote_volume": 15.7548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775287860000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 6176.4, "quote_volume": 117.382482, "trades": 2, "taker_buy_quote": 117.382482}, {"ts": 1775287920000, "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": 1775287980000, "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": 1775288040000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 3088.2, "quote_volume": 58.83021, "trades": 1, "taker_buy_quote": 58.83021}, {"ts": 1775288100000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288160000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 330.0, "quote_volume": 6.2832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775288220000, "open": 0.01898, "high": 0.01898, "low": 0.01897, "close": 0.01897, "volume": 5000.0, "quote_volume": 94.880882, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775288280000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 320.9, "quote_volume": 6.090682, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775288340000, "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": 1775288400000, "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": 1775288460000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 6718.9, "quote_volume": 127.6591, "trades": 3, "taker_buy_quote": 68.9833}, {"ts": 1775288520000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 6176.4, "quote_volume": 117.382482, "trades": 2, "taker_buy_quote": 117.382482}, {"ts": 1775288580000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 2109.3, "quote_volume": 40.0767, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775288640000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 3088.2, "quote_volume": 58.614036, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775288700000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 8256.9, "quote_volume": 156.385686, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775288760000, "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": 1775288820000, "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": 1775288880000, "open": 0.01895, "high": 0.01896, "low": 0.01895, "close": 0.01895, "volume": 13638.3, "quote_volume": 258.520404, "trades": 4, "taker_buy_quote": 258.520404}, {"ts": 1775288940000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289000000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289060000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289120000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289180000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289240000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289300000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 21596.2, "quote_volume": 410.111838, "trades": 3, "taker_buy_quote": 410.111838}, {"ts": 1775289360000, "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": 1775289420000, "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": 1775289480000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 3088.2, "quote_volume": 58.6758, "trades": 1, "taker_buy_quote": 58.6758}, {"ts": 1775289540000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289600000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289660000, "open": 0.01898, "high": 0.01898, "low": 0.01897, "close": 0.01897, "volume": 8529.9, "quote_volume": 161.891702, "trades": 3, "taker_buy_quote": 11.0026}, {"ts": 1775289720000, "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": 1775289780000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 3088.2, "quote_volume": 58.583154, "trades": 1, "taker_buy_quote": 58.583154}, {"ts": 1775289840000, "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": 1775289900000, "open": 0.01895, "high": 0.01899, "low": 0.01895, "close": 0.01899, "volume": 70071.4, "quote_volume": 1329.025169, "trades": 18, "taker_buy_quote": 1329.025169}, {"ts": 1775289960000, "open": 0.01899, "high": 0.01899, "low": 0.01896, "close": 0.01896, "volume": 12556.7, "quote_volume": 238.258832, "trades": 7, "taker_buy_quote": 39.72318}, {"ts": 1775290020000, "open": 0.01895, "high": 0.01899, "low": 0.01894, "close": 0.01899, "volume": 33930.7, "quote_volume": 643.70265, "trades": 13, "taker_buy_quote": 557.188716}, {"ts": 1775290080000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 449.1, "quote_volume": 8.523918, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775290140000, "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": 1775290200000, "open": 0.01897, "high": 0.01897, "low": 0.01895, "close": 0.01895, "volume": 10536.9, "quote_volume": 199.798293, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775290260000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 1476.4, "quote_volume": 27.992544, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775290320000, "open": 0.01896, "high": 0.01897, "low": 0.01896, "close": 0.01897, "volume": 3793.0, "quote_volume": 71.922328, "trades": 2, "taker_buy_quote": 58.552272}, {"ts": 1775290380000, "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": 1775290440000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 3088.2, "quote_volume": 58.614036, "trades": 1, "taker_buy_quote": 58.614036}, {"ts": 1775290500000, "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": 1775290560000, "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": 1775290620000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 2387.6, "quote_volume": 45.24502, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775290680000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290740000, "open": 0.01898, "high": 0.01898, "low": 0.01897, "close": 0.01897, "volume": 5725.7, "quote_volume": 108.632061, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775290800000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 1214.2, "quote_volume": 23.021232, "trades": 1, "taker_buy_quote": 23.021232}, {"ts": 1775290860000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 4564.6, "quote_volume": 86.544816, "trades": 3, "taker_buy_quote": 58.552272}, {"ts": 1775290920000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 29395.9, "quote_volume": 557.346264, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775290980000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 3088.2, "quote_volume": 58.552272, "trades": 1, "taker_buy_quote": 58.552272}, {"ts": 1775291040000, "open": 0.01898, "high": 0.01902, "low": 0.01898, "close": 0.01901, "volume": 172077.5, "quote_volume": 3270.529499, "trades": 17, "taker_buy_quote": 3270.529499}, {"ts": 1775291100000, "open": 0.01904, "high": 0.01905, "low": 0.01904, "close": 0.01905, "volume": 6176.4, "quote_volume": 117.629538, "trades": 2, "taker_buy_quote": 117.629538}, {"ts": 1775291160000, "open": 0.01906, "high": 0.01906, "low": 0.01902, "close": 0.01902, "volume": 52018.6, "quote_volume": 990.062466, "trades": 26, "taker_buy_quote": 7.624}, {"ts": 1775291220000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 915.0, "quote_volume": 17.4216, "trades": 1, "taker_buy_quote": 17.4216}, {"ts": 1775291280000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 21808.8, "quote_volume": 414.857561, "trades": 7, "taker_buy_quote": 58.737564}, {"ts": 1775291340000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291400000, "open": 0.01899, "high": 0.01899, "low": 0.01897, "close": 0.01897, "volume": 47232.4, "quote_volume": 896.557302, "trades": 6, "taker_buy_quote": 58.583154}, {"ts": 1775291460000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 3001.0, "quote_volume": 56.95898, "trades": 2, "taker_buy_quote": 6.999824}, {"ts": 1775291520000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 5598.0, "quote_volume": 106.19406, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775291580000, "open": 0.01898, "high": 0.01898, "low": 0.01896, "close": 0.01896, "volume": 28656.7, "quote_volume": 543.874646, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775291640000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291700000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291760000, "open": 0.01896, "high": 0.01896, "low": 0.01894, "close": 0.01894, "volume": 25564.7, "quote_volume": 484.420128, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775291820000, "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": 1775291880000, "open": 0.01894, "high": 0.01896, "low": 0.01894, "close": 0.01896, "volume": 6176.4, "quote_volume": 117.04278, "trades": 2, "taker_buy_quote": 58.552272}, {"ts": 1775291940000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292000000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 1476.4, "quote_volume": 27.992544, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775292060000, "open": 0.01897, "high": 0.01901, "low": 0.01896, "close": 0.01896, "volume": 172327.7, "quote_volume": 3272.513819, "trades": 19, "taker_buy_quote": 3050.049359}, {"ts": 1775292120000, "open": 0.01895, "high": 0.01895, "low": 0.01894, "close": 0.01894, "volume": 9264.6, "quote_volume": 175.533288, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775292180000, "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": 1775292240000, "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": 1775292300000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 911.0, "quote_volume": 17.23612, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292360000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 2632.2, "quote_volume": 49.801224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292420000, "open": 0.01893, "high": 0.01895, "low": 0.01893, "close": 0.01893, "volume": 20458.5, "quote_volume": 387.459533, "trades": 6, "taker_buy_quote": 387.459533}, {"ts": 1775292480000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 2198.9, "quote_volume": 41.625177, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292540000, "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": 1775292600000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 1692.0, "quote_volume": 32.02956, "trades": 2, "taker_buy_quote": 32.02956}, {"ts": 1775292660000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 1955.6, "quote_volume": 36.999952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775292720000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 8134.0, "quote_volume": 153.701718, "trades": 4, "taker_buy_quote": 58.36698}, {"ts": 1775292780000, "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": 1775292840000, "open": 0.0189, "high": 0.0189, "low": 0.01889, "close": 0.01889, "volume": 9264.6, "quote_volume": 175.039176, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775292900000, "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": 1775292960000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 2632.2, "quote_volume": 49.74858, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775293020000, "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": 1775293080000, "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": 1775293140000, "open": 0.01891, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 3730.7, "quote_volume": 70.541112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775293200000, "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": 1775293260000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 3088.2, "quote_volume": 58.428744, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775293320000, "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": 1775293380000, "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": 1775293440000, "open": 0.01891, "high": 0.01891, "low": 0.01889, "close": 0.01891, "volume": 46170.7, "quote_volume": 872.513102, "trades": 10, "taker_buy_quote": 116.608515}, {"ts": 1775293500000, "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": 1775293560000, "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": 1775293620000, "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": 1775293680000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 1914.4, "quote_volume": 36.201304, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775293740000, "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": 1775293800000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 4205.9, "quote_volume": 79.533569, "trades": 1, "taker_buy_quote": 79.533569}, {"ts": 1775293860000, "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": 1775293920000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 437.4, "quote_volume": 8.262486, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775293980000, "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": 1775294040000, "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": 1775294100000, "open": 0.01889, "high": 0.01889, "low": 0.01883, "close": 0.01884, "volume": 206869.6, "quote_volume": 3897.068594, "trades": 31, "taker_buy_quote": 215.94095}, {"ts": 1775294160000, "open": 0.01886, "high": 0.01886, "low": 0.01865, "close": 0.01869, "volume": 898120.6, "quote_volume": 16876.865916, "trades": 190, "taker_buy_quote": 3401.16131}, {"ts": 1775294220000, "open": 0.01867, "high": 0.01867, "low": 0.01844, "close": 0.01861, "volume": 628402.0, "quote_volume": 11669.923646, "trades": 278, "taker_buy_quote": 7950.008497}, {"ts": 1775294280000, "open": 0.01857, "high": 0.01862, "low": 0.01855, "close": 0.0186, "volume": 203950.6, "quote_volume": 3795.120681, "trades": 56, "taker_buy_quote": 2407.311221}, {"ts": 1775294340000, "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": 1775294400000, "open": 0.0186, "high": 0.01862, "low": 0.01855, "close": 0.01858, "volume": 75217.5, "quote_volume": 1395.659834, "trades": 11, "taker_buy_quote": 1140.581349}, {"ts": 1775294460000, "open": 0.01856, "high": 0.01865, "low": 0.01856, "close": 0.0186, "volume": 60790.0, "quote_volume": 1131.781648, "trades": 19, "taker_buy_quote": 736.109625}, {"ts": 1775294520000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 2420.4, "quote_volume": 45.01944, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775294580000, "open": 0.01862, "high": 0.01863, "low": 0.01861, "close": 0.01861, "volume": 12362.2, "quote_volume": 230.21514, "trades": 4, "taker_buy_quote": 230.21514}, {"ts": 1775294640000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 16309.9, "quote_volume": 303.474521, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775294700000, "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": 1775294760000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 1350.3, "quote_volume": 25.169592, "trades": 1, "taker_buy_quote": 25.169592}, {"ts": 1775294820000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 3088.2, "quote_volume": 57.687576, "trades": 1, "taker_buy_quote": 57.687576}, {"ts": 1775294880000, "open": 0.01869, "high": 0.01869, "low": 0.01865, "close": 0.01867, "volume": 62020.9, "quote_volume": 1157.956326, "trades": 15, "taker_buy_quote": 57.65296}, {"ts": 1775294940000, "open": 0.01868, "high": 0.01868, "low": 0.01867, "close": 0.01867, "volume": 11573.2, "quote_volume": 216.182025, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775295000000, "open": 0.01869, "high": 0.01869, "low": 0.01868, "close": 0.01868, "volume": 14126.3, "quote_volume": 263.910166, "trades": 3, "taker_buy_quote": 57.718458}, {"ts": 1775295060000, "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": 1775295120000, "open": 0.01866, "high": 0.01866, "low": 0.0186, "close": 0.01863, "volume": 56338.3, "quote_volume": 1048.571241, "trades": 15, "taker_buy_quote": 55.89}, {"ts": 1775295180000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 7464.4, "quote_volume": 139.21106, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775295240000, "open": 0.01866, "high": 0.01867, "low": 0.01866, "close": 0.01867, "volume": 15866.7, "quote_volume": 296.085272, "trades": 7, "taker_buy_quote": 296.085272}, {"ts": 1775295300000, "open": 0.01866, "high": 0.01866, "low": 0.01862, "close": 0.01862, "volume": 151452.4, "quote_volume": 2824.386488, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775295360000, "open": 0.0186, "high": 0.0186, "low": 0.01857, "close": 0.01857, "volume": 3780.6, "quote_volume": 70.216554, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775295420000, "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": 1775295480000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 44271.3, "quote_volume": 821.232615, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775295540000, "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": 1775295600000, "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": 1775295660000, "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": 1775295720000, "open": 0.01851, "high": 0.01853, "low": 0.01851, "close": 0.01853, "volume": 18966.4, "quote_volume": 351.229342, "trades": 9, "taker_buy_quote": 318.46294}, {"ts": 1775295780000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 335.0, "quote_volume": 6.20755, "trades": 1, "taker_buy_quote": 6.20755}, {"ts": 1775295840000, "open": 0.01852, "high": 0.01852, "low": 0.01846, "close": 0.01846, "volume": 162046.2, "quote_volume": 2995.974301, "trades": 19, "taker_buy_quote": 57.193464}, {"ts": 1775295900000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 7783.2, "quote_volume": 143.922082, "trades": 3, "taker_buy_quote": 143.922082}, {"ts": 1775295960000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 334.6, "quote_volume": 6.196792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775296020000, "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": 1775296080000, "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": 1775296140000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 583.6, "quote_volume": 10.808272, "trades": 1, "taker_buy_quote": 10.808272}, {"ts": 1775296200000, "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": 1775296260000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 104554.9, "quote_volume": 1934.190141, "trades": 11, "taker_buy_quote": 101.56557}, {"ts": 1775296320000, "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": 1775296380000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 6176.4, "quote_volume": 114.232518, "trades": 3, "taker_buy_quote": 114.232518}, {"ts": 1775296440000, "open": 0.01848, "high": 0.01849, "low": 0.01846, "close": 0.01848, "volume": 61930.6, "quote_volume": 1144.821885, "trades": 15, "taker_buy_quote": 448.888938}, {"ts": 1775296500000, "open": 0.01848, "high": 0.01848, "low": 0.01846, "close": 0.01846, "volume": 1711.6, "quote_volume": 31.61578, "trades": 4, "taker_buy_quote": 8.99489}, {"ts": 1775296560000, "open": 0.01846, "high": 0.01846, "low": 0.01839, "close": 0.01843, "volume": 272209.2, "quote_volume": 5015.817607, "trades": 42, "taker_buy_quote": 465.81016}, {"ts": 1775296620000, "open": 0.01843, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 11596.6, "quote_volume": 213.75622, "trades": 3, "taker_buy_quote": 213.75622}, {"ts": 1775296680000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 57288.7, "quote_volume": 1056.976515, "trades": 10, "taker_buy_quote": 56.97729}, {"ts": 1775296740000, "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": 1775296800000, "open": 0.01843, "high": 0.01846, "low": 0.01843, "close": 0.01846, "volume": 26344.4, "quote_volume": 486.194096, "trades": 5, "taker_buy_quote": 486.194096}, {"ts": 1775296860000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 3088.2, "quote_volume": 57.008172, "trades": 1, "taker_buy_quote": 57.008172}, {"ts": 1775296920000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 11449.8, "quote_volume": 211.67592, "trades": 3, "taker_buy_quote": 211.67592}, {"ts": 1775296980000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 3368.9, "quote_volume": 62.361146, "trades": 2, "taker_buy_quote": 62.361146}, {"ts": 1775297040000, "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": 1775297100000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.0185, "volume": 14368.3, "quote_volume": 265.790475, "trades": 6, "taker_buy_quote": 232.773118}, {"ts": 1775297160000, "open": 0.01852, "high": 0.01854, "low": 0.01852, "close": 0.01853, "volume": 17883.3, "quote_volume": 331.48793, "trades": 5, "taker_buy_quote": 126.841556}, {"ts": 1775297220000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 509.3, "quote_volume": 9.437329, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775297280000, "open": 0.01854, "high": 0.01856, "low": 0.01854, "close": 0.01855, "volume": 4678.4, "quote_volume": 86.811436, "trades": 3, "taker_buy_quote": 57.316992}, {"ts": 1775297340000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 13824.7, "quote_volume": 256.448185, "trades": 3, "taker_buy_quote": 108.97754}, {"ts": 1775297400000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 2098.9, "quote_volume": 38.955584, "trades": 1, "taker_buy_quote": 38.955584}, {"ts": 1775297460000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 5934.2, "quote_volume": 110.07941, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775297520000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 6601.9, "quote_volume": 122.512925, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775297580000, "open": 0.01855, "high": 0.01858, "low": 0.01854, "close": 0.01855, "volume": 63912.5, "quote_volume": 1185.929203, "trades": 18, "taker_buy_quote": 179.2032}, {"ts": 1775297640000, "open": 0.01853, "high": 0.01855, "low": 0.01851, "close": 0.01851, "volume": 68976.8, "quote_volume": 1278.206125, "trades": 17, "taker_buy_quote": 219.58071}, {"ts": 1775297700000, "open": 0.01852, "high": 0.01855, "low": 0.01852, "close": 0.01855, "volume": 18758.8, "quote_volume": 347.836765, "trades": 5, "taker_buy_quote": 57.28611}, {"ts": 1775297760000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01854, "volume": 11815.3, "quote_volume": 219.081984, "trades": 6, "taker_buy_quote": 48.82731}, {"ts": 1775297820000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 10484.0, "quote_volume": 194.399682, "trades": 3, "taker_buy_quote": 48.82731}, {"ts": 1775297880000, "open": 0.01855, "high": 0.01855, "low": 0.01853, "close": 0.01853, "volume": 10589.9, "quote_volume": 196.279544, "trades": 5, "taker_buy_quote": 8.4588}, {"ts": 1775297940000, "open": 0.01852, "high": 0.01854, "low": 0.01852, "close": 0.01853, "volume": 12613.1, "quote_volume": 233.720005, "trades": 7, "taker_buy_quote": 106.029894}, {"ts": 1775298000000, "open": 0.01854, "high": 0.01856, "low": 0.01854, "close": 0.01856, "volume": 11422.3, "quote_volume": 211.936124, "trades": 3, "taker_buy_quote": 211.936124}, {"ts": 1775298060000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 554.6, "quote_volume": 10.293376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775298120000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 3088.2, "quote_volume": 57.255228, "trades": 1, "taker_buy_quote": 57.255228}, {"ts": 1775298180000, "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": 1775298240000, "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": 1775298300000, "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": 1775298360000, "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": 1775298420000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 572.0, "quote_volume": 10.58772, "trades": 1, "taker_buy_quote": 10.58772}, {"ts": 1775298480000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 563.3, "quote_volume": 10.437949, "trades": 1, "taker_buy_quote": 10.437949}, {"ts": 1775298540000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 393.5, "quote_volume": 7.283685, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775298600000, "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": 1775298660000, "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": 1775298720000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 6176.4, "quote_volume": 114.541338, "trades": 2, "taker_buy_quote": 114.541338}, {"ts": 1775298780000, "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": 1775298840000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 61928.1, "quote_volume": 1150.004817, "trades": 3, "taker_buy_quote": 1150.004817}, {"ts": 1775298900000, "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": 1775298960000, "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": 1775299020000, "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": 1775299080000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 15352.8, "quote_volume": 285.668748, "trades": 2, "taker_buy_quote": 285.668748}, {"ts": 1775299140000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 3088.2, "quote_volume": 57.564048, "trades": 2, "taker_buy_quote": 57.564048}, {"ts": 1775299200000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 3088.2, "quote_volume": 57.656694, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775299260000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 22174.4, "quote_volume": 414.217792, "trades": 5, "taker_buy_quote": 144.84472}, {"ts": 1775299320000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 295.0, "quote_volume": 5.50765, "trades": 1, "taker_buy_quote": 5.50765}, {"ts": 1775299380000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 1072.0, "quote_volume": 20.00352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775299440000, "open": 0.01868, "high": 0.0187, "low": 0.01868, "close": 0.0187, "volume": 14126.3, "quote_volume": 263.97193, "trades": 3, "taker_buy_quote": 115.467798}, {"ts": 1775299500000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 6029.6, "quote_volume": 112.632928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775299560000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 708.5, "quote_volume": 13.22061, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775299620000, "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": 1775299680000, "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": 1775299740000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 7569.0, "quote_volume": 140.973175, "trades": 4, "taker_buy_quote": 106.54473}, {"ts": 1775299800000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 2632.2, "quote_volume": 49.011564, "trades": 1, "taker_buy_quote": 49.011564}, {"ts": 1775299860000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 2632.2, "quote_volume": 49.011564, "trades": 1, "taker_buy_quote": 49.011564}, {"ts": 1775299920000, "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": 1775299980000, "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": 1775300040000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 2632.2, "quote_volume": 48.932598, "trades": 1, "taker_buy_quote": 48.932598}, {"ts": 1775300100000, "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": 1775300160000, "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": 1775300220000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 19186.2, "quote_volume": 357.0243, "trades": 5, "taker_buy_quote": 357.0243}, {"ts": 1775300280000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 1582.5, "quote_volume": 29.450325, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775300340000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 2632.2, "quote_volume": 48.95892, "trades": 1, "taker_buy_quote": 48.95892}, {"ts": 1775300400000, "open": 0.01858, "high": 0.0186, "low": 0.01856, "close": 0.01859, "volume": 22117.4, "quote_volume": 411.040994, "trades": 11, "taker_buy_quote": 353.69312}, {"ts": 1775300460000, "open": 0.01859, "high": 0.01863, "low": 0.01859, "close": 0.01863, "volume": 10595.7, "quote_volume": 197.296505, "trades": 6, "taker_buy_quote": 167.731669}, {"ts": 1775300520000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 955.0, "quote_volume": 17.8012, "trades": 1, "taker_buy_quote": 17.8012}, {"ts": 1775300580000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01864, "volume": 4440.0, "quote_volume": 82.7432, "trades": 3, "taker_buy_quote": 34.2792}, {"ts": 1775300640000, "open": 0.01865, "high": 0.01865, "low": 0.01864, "close": 0.01864, "volume": 9270.9, "quote_volume": 172.889075, "trades": 2, "taker_buy_quote": 24.62344}, {"ts": 1775300700000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 10633.7, "quote_volume": 198.212168, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775300760000, "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": 1775300820000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 17026.1, "quote_volume": 317.363826, "trades": 5, "taker_buy_quote": 111.613642}, {"ts": 1775300880000, "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": 1775300940000, "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": 1775301000000, "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": 1775301060000, "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": 1775301120000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 3088.2, "quote_volume": 57.59493, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775301180000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 3088.0, "quote_volume": 57.5912, "trades": 1, "taker_buy_quote": 57.5912}, {"ts": 1775301240000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 1891.0, "quote_volume": 35.30497, "trades": 2, "taker_buy_quote": 35.30497}, {"ts": 1775301300000, "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": 1775301360000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 735.7, "quote_volume": 13.728162, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775301420000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 422.0, "quote_volume": 7.87452, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775301480000, "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": 1775301540000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 6416.2, "quote_volume": 119.533806, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775301600000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01864, "volume": 10229.1, "quote_volume": 190.60866, "trades": 5, "taker_buy_quote": 190.60866}, {"ts": 1775301660000, "open": 0.01865, "high": 0.01867, "low": 0.01864, "close": 0.01865, "volume": 73913.0, "quote_volume": 1378.57384, "trades": 59, "taker_buy_quote": 1184.81104}, {"ts": 1775301720000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 3088.2, "quote_volume": 57.625812, "trades": 1, "taker_buy_quote": 57.625812}, {"ts": 1775301780000, "open": 0.01865, "high": 0.01865, "low": 0.01864, "close": 0.01864, "volume": 1397.5, "quote_volume": 26.058011, "trades": 2, "taker_buy_quote": 9.998496}, {"ts": 1775301840000, "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": 1775301900000, "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": 1775301960000, "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": 1775302020000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 2678.0, "quote_volume": 49.89114, "trades": 1, "taker_buy_quote": 49.89114}, {"ts": 1775302080000, "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": 1775302140000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 7794.6, "quote_volume": 145.135452, "trades": 3, "taker_buy_quote": 139.489868}, {"ts": 1775302200000, "open": 0.01863, "high": 0.01866, "low": 0.01863, "close": 0.01866, "volume": 4426.4, "quote_volume": 82.527111, "trades": 2, "taker_buy_quote": 43.167573}, {"ts": 1775302260000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 2166.2, "quote_volume": 40.421292, "trades": 4, "taker_buy_quote": 12.42756}, {"ts": 1775302320000, "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": 1775302380000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 1072.3, "quote_volume": 19.998395, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775302440000, "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": 1775302500000, "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": 1775302560000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 750.5, "quote_volume": 13.996825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775302620000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 9259.9, "quote_volume": 172.789734, "trades": 4, "taker_buy_quote": 57.644472}, {"ts": 1775302680000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 2109.3, "quote_volume": 39.359538, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775302740000, "open": 0.01864, "high": 0.01865, "low": 0.01862, "close": 0.01865, "volume": 97353.0, "quote_volume": 1813.0211, "trades": 34, "taker_buy_quote": 46.053698}, {"ts": 1775302800000, "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": 1775302860000, "open": 0.01865, "high": 0.01865, "low": 0.01864, "close": 0.01864, "volume": 3819.1, "quote_volume": 71.218906, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775302920000, "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": 1775302980000, "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": 1775303040000, "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": 1775303100000, "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": 1775303160000, "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": 1775303220000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 949.7, "quote_volume": 17.721402, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775303280000, "open": 0.01867, "high": 0.01868, "low": 0.01867, "close": 0.01868, "volume": 50033.7, "quote_volume": 934.598634, "trades": 4, "taker_buy_quote": 57.656694}, {"ts": 1775303340000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 39489.3, "quote_volume": 737.265231, "trades": 3, "taker_buy_quote": 57.656694}, {"ts": 1775303400000, "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": 1775303460000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 2848.0, "quote_volume": 53.17216, "trades": 4, "taker_buy_quote": 53.17216}, {"ts": 1775303520000, "open": 0.01867, "high": 0.01871, "low": 0.01867, "close": 0.01871, "volume": 63993.2, "quote_volume": 1196.3606, "trades": 20, "taker_buy_quote": 1142.3924}, {"ts": 1775303580000, "open": 0.01869, "high": 0.01869, "low": 0.01867, "close": 0.01867, "volume": 13862.8, "quote_volume": 258.883336, "trades": 9, "taker_buy_quote": 134.1679}, {"ts": 1775303640000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 6853.3, "quote_volume": 128.019644, "trades": 4, "taker_buy_quote": 88.61792}, {"ts": 1775303700000, "open": 0.01868, "high": 0.01869, "low": 0.01868, "close": 0.01869, "volume": 4452.9, "quote_volume": 83.193819, "trades": 2, "taker_buy_quote": 83.193819}, {"ts": 1775303760000, "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": 1775303820000, "open": 0.01867, "high": 0.01869, "low": 0.01866, "close": 0.01869, "volume": 31698.6, "quote_volume": 591.948147, "trades": 20, "taker_buy_quote": 235.565889}, {"ts": 1775303880000, "open": 0.01867, "high": 0.01872, "low": 0.01867, "close": 0.01872, "volume": 31295.0, "quote_volume": 585.021122, "trades": 12, "taker_buy_quote": 487.90094}, {"ts": 1775303940000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 516.9, "quote_volume": 9.676368, "trades": 1, "taker_buy_quote": 9.676368}, {"ts": 1775304000000, "open": 0.01871, "high": 0.01871, "low": 0.01867, "close": 0.01867, "volume": 26281.0, "quote_volume": 491.255738, "trades": 14, "taker_buy_quote": 48.18668}, {"ts": 1775304060000, "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": 1775304120000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 2109.3, "quote_volume": 39.359538, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775304180000, "open": 0.01866, "high": 0.01867, "low": 0.01866, "close": 0.01867, "volume": 5140.0, "quote_volume": 95.94324, "trades": 5, "taker_buy_quote": 95.94324}, {"ts": 1775304240000, "open": 0.01867, "high": 0.01869, "low": 0.01867, "close": 0.01869, "volume": 22183.3, "quote_volume": 414.446795, "trades": 9, "taker_buy_quote": 414.446795}, {"ts": 1775304300000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 3604.0, "quote_volume": 67.28668, "trades": 3, "taker_buy_quote": 38.38552}, {"ts": 1775304360000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 3088.2, "quote_volume": 57.564048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775304420000, "open": 0.01861, "high": 0.01865, "low": 0.0186, "close": 0.01865, "volume": 82056.8, "quote_volume": 1528.092208, "trades": 42, "taker_buy_quote": 968.028955}, {"ts": 1775304480000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01863, "volume": 9798.4, "quote_volume": 182.500899, "trades": 11, "taker_buy_quote": 57.447889}, {"ts": 1775304540000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 4498.0, "quote_volume": 83.93268, "trades": 2, "taker_buy_quote": 83.93268}, {"ts": 1775304600000, "open": 0.01863, "high": 0.01863, "low": 0.01861, "close": 0.01861, "volume": 12196.4, "quote_volume": 227.156719, "trades": 6, "taker_buy_quote": 57.4138}, {"ts": 1775304660000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 2084.3, "quote_volume": 38.76798, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775304720000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 6172.2, "quote_volume": 114.854362, "trades": 4, "taker_buy_quote": 57.38296}, {"ts": 1775304780000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 772.0, "quote_volume": 14.36692, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775304840000, "open": 0.0186, "high": 0.01862, "low": 0.0186, "close": 0.01862, "volume": 6554.0, "quote_volume": 121.93524, "trades": 4, "taker_buy_quote": 38.27244}, {"ts": 1775304900000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1159.3, "quote_volume": 21.586166, "trades": 1, "taker_buy_quote": 21.586166}, {"ts": 1775304960000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 9305.3, "quote_volume": 173.036927, "trades": 8, "taker_buy_quote": 133.82504}, {"ts": 1775305020000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 3088.2, "quote_volume": 57.44052, "trades": 1, "taker_buy_quote": 57.44052}, {"ts": 1775305080000, "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": 1775305140000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 1504.2, "quote_volume": 27.993162, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775305200000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 9014.2, "quote_volume": 167.903664, "trades": 5, "taker_buy_quote": 110.40138}, {"ts": 1775305260000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 7094.1, "quote_volume": 132.163083, "trades": 2, "taker_buy_quote": 132.163083}, {"ts": 1775305320000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 1028.0, "quote_volume": 19.18248, "trades": 1, "taker_buy_quote": 19.18248}, {"ts": 1775305380000, "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": 1775305440000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 344.2, "quote_volume": 6.422772, "trades": 1, "taker_buy_quote": 6.422772}, {"ts": 1775305500000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 3088.2, "quote_volume": 57.533166, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775305560000, "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": 1775305620000, "open": 0.01865, "high": 0.01865, "low": 0.01862, "close": 0.01862, "volume": 9208.4, "quote_volume": 171.55493, "trades": 4, "taker_buy_quote": 5.595}, {"ts": 1775305680000, "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": 1775305740000, "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": 1775305800000, "open": 0.01863, "high": 0.01865, "low": 0.01863, "close": 0.01865, "volume": 13094.1, "quote_volume": 243.984203, "trades": 4, "taker_buy_quote": 243.984203}, {"ts": 1775305860000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 12600.5, "quote_volume": 234.999325, "trades": 3, "taker_buy_quote": 134.66046}, {"ts": 1775305920000, "open": 0.01865, "high": 0.01865, "low": 0.01863, "close": 0.01864, "volume": 30596.4, "quote_volume": 570.251258, "trades": 12, "taker_buy_quote": 95.78904}, {"ts": 1775305980000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 1028.0, "quote_volume": 19.19276, "trades": 1, "taker_buy_quote": 19.19276}, {"ts": 1775306040000, "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": 1775306100000, "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": 1775306160000, "open": 0.01865, "high": 0.01872, "low": 0.01865, "close": 0.01872, "volume": 133554.5, "quote_volume": 2495.874973, "trades": 27, "taker_buy_quote": 2237.001569}, {"ts": 1775306220000, "open": 0.01871, "high": 0.01871, "low": 0.0187, "close": 0.0187, "volume": 16469.0, "quote_volume": 308.011462, "trades": 8, "taker_buy_quote": 19.23388}, {"ts": 1775306280000, "open": 0.01869, "high": 0.01871, "low": 0.01867, "close": 0.01867, "volume": 20430.7, "quote_volume": 381.858807, "trades": 9, "taker_buy_quote": 138.365098}, {"ts": 1775306340000, "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": 1775306400000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 3088.2, "quote_volume": 57.656694, "trades": 1, "taker_buy_quote": 57.656694}, {"ts": 1775306460000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 3088.2, "quote_volume": 57.656694, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775306520000, "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": 1775306580000, "open": 0.01865, "high": 0.01868, "low": 0.01865, "close": 0.01868, "volume": 6677.8, "quote_volume": 124.617782, "trades": 5, "taker_buy_quote": 67.026582}, {"ts": 1775306640000, "open": 0.01868, "high": 0.01869, "low": 0.01867, "close": 0.01869, "volume": 34943.8, "quote_volume": 652.803824, "trades": 14, "taker_buy_quote": 611.668192}, {"ts": 1775306700000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 2109.3, "quote_volume": 39.359538, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775306760000, "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": 1775306820000, "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": 1775306880000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01864, "volume": 14504.1, "quote_volume": 270.293686, "trades": 5, "taker_buy_quote": 37.82918}, {"ts": 1775306940000, "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": 1775307000000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 2682.4, "quote_volume": 49.946288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307060000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01862, "volume": 5767.9, "quote_volume": 107.367416, "trades": 2, "taker_buy_quote": 49.896014}, {"ts": 1775307120000, "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": 1775307180000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01864, "volume": 15194.2, "quote_volume": 283.160456, "trades": 7, "taker_buy_quote": 225.62729}, {"ts": 1775307240000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 8757.6, "quote_volume": 163.32924, "trades": 5, "taker_buy_quote": 105.73431}, {"ts": 1775307300000, "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": 1775307360000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 1610.0, "quote_volume": 30.0104, "trades": 1, "taker_buy_quote": 30.0104}, {"ts": 1775307420000, "open": 0.01864, "high": 0.01864, "low": 0.01861, "close": 0.01861, "volume": 24253.2, "quote_volume": 451.571126, "trades": 5, "taker_buy_quote": 35.984988}, {"ts": 1775307480000, "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": 1775307540000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 3088.2, "quote_volume": 57.471402, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775307600000, "open": 0.01861, "high": 0.01865, "low": 0.01861, "close": 0.01865, "volume": 37264.3, "quote_volume": 693.961248, "trades": 23, "taker_buy_quote": 693.961248}, {"ts": 1775307660000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01862, "volume": 10390.2, "quote_volume": 193.460832, "trades": 6, "taker_buy_quote": 135.98943}, {"ts": 1775307720000, "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": 1775307780000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 1504.2, "quote_volume": 27.993162, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775307840000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 9376.0, "quote_volume": 174.34672, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775307900000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 8998.0, "quote_volume": 167.31002, "trades": 4, "taker_buy_quote": 167.31002}, {"ts": 1775307960000, "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": 1775308020000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 2778.0, "quote_volume": 51.54579, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775308080000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 24758.0, "quote_volume": 459.322109, "trades": 17, "taker_buy_quote": 248.210777}, {"ts": 1775308140000, "open": 0.01856, "high": 0.01856, "low": 0.01854, "close": 0.01854, "volume": 11445.3, "quote_volume": 212.392648, "trades": 5, "taker_buy_quote": 182.617408}, {"ts": 1775308200000, "open": 0.01854, "high": 0.01857, "low": 0.01851, "close": 0.01854, "volume": 174823.1, "quote_volume": 3237.994236, "trades": 23, "taker_buy_quote": 2998.128882}, {"ts": 1775308260000, "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": 1775308320000, "open": 0.01854, "high": 0.01856, "low": 0.01851, "close": 0.01852, "volume": 29273.2, "quote_volume": 542.443977, "trades": 23, "taker_buy_quote": 298.073595}, {"ts": 1775308380000, "open": 0.01851, "high": 0.01856, "low": 0.01851, "close": 0.01855, "volume": 168105.8, "quote_volume": 3118.003372, "trades": 22, "taker_buy_quote": 776.356335}, {"ts": 1775308440000, "open": 0.01855, "high": 0.01855, "low": 0.01852, "close": 0.01852, "volume": 148359.7, "quote_volume": 2751.802927, "trades": 15, "taker_buy_quote": 150.438661}, {"ts": 1775308500000, "open": 0.01851, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 7357.9, "quote_volume": 136.19671, "trades": 7, "taker_buy_quote": 63.80269}, {"ts": 1775308560000, "open": 0.01851, "high": 0.01854, "low": 0.01851, "close": 0.01852, "volume": 23500.4, "quote_volume": 435.350545, "trades": 8, "taker_buy_quote": 435.350545}, {"ts": 1775308620000, "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": 1775308680000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 4214.0, "quote_volume": 78.160755, "trades": 3, "taker_buy_quote": 78.160755}, {"ts": 1775308740000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 8082.2, "quote_volume": 149.878108, "trades": 6, "taker_buy_quote": 120.547828}, {"ts": 1775308800000, "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": 1775308860000, "open": 0.01855, "high": 0.01857, "low": 0.01855, "close": 0.01855, "volume": 28247.5, "quote_volume": 524.097125, "trades": 18, "taker_buy_quote": 294.952685}, {"ts": 1775308920000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 539.3, "quote_volume": 9.998622, "trades": 1, "taker_buy_quote": 9.998622}, {"ts": 1775308980000, "open": 0.01853, "high": 0.01854, "low": 0.01849, "close": 0.01851, "volume": 118380.5, "quote_volume": 2190.961287, "trades": 39, "taker_buy_quote": 832.016574}, {"ts": 1775309040000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1028.0, "quote_volume": 19.03856, "trades": 1, "taker_buy_quote": 19.03856}, {"ts": 1775309100000, "open": 0.01853, "high": 0.01857, "low": 0.01853, "close": 0.01857, "volume": 10431.1, "quote_volume": 193.506733, "trades": 5, "taker_buy_quote": 193.506733}, {"ts": 1775309160000, "open": 0.01858, "high": 0.0186, "low": 0.01858, "close": 0.0186, "volume": 7466.8, "quote_volume": 138.82579, "trades": 4, "taker_buy_quote": 138.82579}, {"ts": 1775309220000, "open": 0.01861, "high": 0.01861, "low": 0.01857, "close": 0.0186, "volume": 35619.5, "quote_volume": 661.962766, "trades": 16, "taker_buy_quote": 339.464186}, {"ts": 1775309280000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 13739.3, "quote_volume": 255.230961, "trades": 10, "taker_buy_quote": 199.231269}, {"ts": 1775309340000, "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": 1775309400000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 2056.0, "quote_volume": 38.15936, "trades": 2, "taker_buy_quote": 38.15936}, {"ts": 1775309460000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 2543.2, "quote_volume": 47.18664, "trades": 2, "taker_buy_quote": 47.18664}, {"ts": 1775309520000, "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": 1775309580000, "open": 0.01852, "high": 0.01854, "low": 0.0185, "close": 0.0185, "volume": 28028.3, "quote_volume": 519.38733, "trades": 13, "taker_buy_quote": 457.355214}, {"ts": 1775309640000, "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": 1775309700000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 25486.0, "quote_volume": 471.8013, "trades": 10, "taker_buy_quote": 186.26604}, {"ts": 1775309760000, "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": 1775309820000, "open": 0.01854, "high": 0.01854, "low": 0.01847, "close": 0.0185, "volume": 135673.0, "quote_volume": 2509.19732, "trades": 35, "taker_buy_quote": 61.02523}, {"ts": 1775309880000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 3750.7, "quote_volume": 69.38795, "trades": 3, "taker_buy_quote": 57.1317}, {"ts": 1775309940000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.01852, "volume": 22018.2, "quote_volume": 407.519779, "trades": 13, "taker_buy_quote": 350.388079}, {"ts": 1775310000000, "open": 0.0185, "high": 0.0185, "low": 0.01845, "close": 0.01847, "volume": 122428.8, "quote_volume": 2260.637753, "trades": 70, "taker_buy_quote": 973.415614}, {"ts": 1775310060000, "open": 0.01845, "high": 0.01846, "low": 0.01842, "close": 0.01842, "volume": 73423.8, "quote_volume": 1353.697375, "trades": 39, "taker_buy_quote": 510.946877}, {"ts": 1775310120000, "open": 0.01842, "high": 0.01843, "low": 0.01836, "close": 0.0184, "volume": 57794.3, "quote_volume": 1063.012434, "trades": 39, "taker_buy_quote": 292.390058}, {"ts": 1775310180000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 9072.9, "quote_volume": 166.879581, "trades": 7, "taker_buy_quote": 110.087583}, {"ts": 1775310240000, "open": 0.01838, "high": 0.01838, "low": 0.01833, "close": 0.01838, "volume": 125760.2, "quote_volume": 2309.052774, "trades": 16, "taker_buy_quote": 153.07732}, {"ts": 1775310300000, "open": 0.01844, "high": 0.01845, "low": 0.01838, "close": 0.01838, "volume": 60618.9, "quote_volume": 1116.822085, "trades": 21, "taker_buy_quote": 644.836364}, {"ts": 1775310360000, "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": 1775310420000, "open": 0.0184, "high": 0.01842, "low": 0.01839, "close": 0.01842, "volume": 19205.1, "quote_volume": 353.590023, "trades": 12, "taker_buy_quote": 325.622511}, {"ts": 1775310480000, "open": 0.01841, "high": 0.01844, "low": 0.01841, "close": 0.01844, "volume": 90672.4, "quote_volume": 1670.901473, "trades": 28, "taker_buy_quote": 1670.901473}, {"ts": 1775310540000, "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": 1775310600000, "open": 0.01843, "high": 0.01843, "low": 0.01837, "close": 0.01838, "volume": 68818.5, "quote_volume": 1265.625943, "trades": 23, "taker_buy_quote": 183.421146}, {"ts": 1775310660000, "open": 0.01844, "high": 0.01848, "low": 0.01844, "close": 0.01848, "volume": 578233.9, "quote_volume": 10674.574989, "trades": 45, "taker_buy_quote": 6601.949259}, {"ts": 1775310720000, "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": 1775310780000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 5047.9, "quote_volume": 93.248143, "trades": 5, "taker_buy_quote": 93.248143}, {"ts": 1775310840000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 2297.0, "quote_volume": 42.44856, "trades": 1, "taker_buy_quote": 42.44856}, {"ts": 1775310900000, "open": 0.01847, "high": 0.0185, "low": 0.01847, "close": 0.0185, "volume": 32678.8, "quote_volume": 604.332077, "trades": 7, "taker_buy_quote": 503.387986}, {"ts": 1775310960000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 9217.4, "quote_volume": 170.706248, "trades": 4, "taker_buy_quote": 101.691468}, {"ts": 1775311020000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 17430.7, "quote_volume": 322.498832, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775311080000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 2109.3, "quote_volume": 39.043143, "trades": 1, "taker_buy_quote": 39.043143}, {"ts": 1775311140000, "open": 0.01851, "high": 0.01855, "low": 0.01851, "close": 0.01852, "volume": 85700.2, "quote_volume": 1588.623798, "trades": 22, "taker_buy_quote": 1429.66033}, {"ts": 1775311200000, "open": 0.01852, "high": 0.01859, "low": 0.01852, "close": 0.01859, "volume": 53410.4, "quote_volume": 991.724629, "trades": 20, "taker_buy_quote": 777.141687}, {"ts": 1775311260000, "open": 0.01859, "high": 0.01865, "low": 0.01859, "close": 0.01861, "volume": 214747.6, "quote_volume": 3999.96479, "trades": 72, "taker_buy_quote": 3269.416122}, {"ts": 1775311320000, "open": 0.0186, "high": 0.01862, "low": 0.01859, "close": 0.01859, "volume": 24423.5, "quote_volume": 454.632368, "trades": 13, "taker_buy_quote": 403.333276}, {"ts": 1775311380000, "open": 0.01857, "high": 0.01859, "low": 0.01855, "close": 0.01859, "volume": 24956.1, "quote_volume": 463.405337, "trades": 15, "taker_buy_quote": 407.727212}, {"ts": 1775311440000, "open": 0.01858, "high": 0.01859, "low": 0.01857, "close": 0.01858, "volume": 9111.4, "quote_volume": 169.271583, "trades": 6, "taker_buy_quote": 74.317881}, {"ts": 1775311500000, "open": 0.0186, "high": 0.01865, "low": 0.01859, "close": 0.01859, "volume": 131354.8, "quote_volume": 2446.189984, "trades": 53, "taker_buy_quote": 1805.18399}, {"ts": 1775311560000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 4696.6, "quote_volume": 87.29371, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775311620000, "open": 0.01858, "high": 0.01858, "low": 0.01854, "close": 0.01854, "volume": 10623.3, "quote_volume": 197.189623, "trades": 7, "taker_buy_quote": 86.20496}, {"ts": 1775311680000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 1571.0, "quote_volume": 29.17347, "trades": 1, "taker_buy_quote": 29.17347}, {"ts": 1775311740000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 9713.5, "quote_volume": 180.435497, "trades": 6, "taker_buy_quote": 46.30136}, {"ts": 1775311800000, "open": 0.01858, "high": 0.01858, "low": 0.01856, "close": 0.01856, "volume": 27154.4, "quote_volume": 504.448468, "trades": 11, "taker_buy_quote": 204.782736}, {"ts": 1775311860000, "open": 0.01856, "high": 0.01857, "low": 0.01856, "close": 0.01857, "volume": 4509.2, "quote_volume": 83.712735, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775311920000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 5206.3, "quote_volume": 96.785117, "trades": 2, "taker_buy_quote": 51.899562}, {"ts": 1775311980000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 1571.0, "quote_volume": 29.2206, "trades": 1, "taker_buy_quote": 29.2206}, {"ts": 1775312040000, "open": 0.0186, "high": 0.01869, "low": 0.0186, "close": 0.01867, "volume": 395705.1, "quote_volume": 7379.943188, "trades": 58, "taker_buy_quote": 6714.008004}, {"ts": 1775312100000, "open": 0.01869, "high": 0.01869, "low": 0.01866, "close": 0.01866, "volume": 18849.2, "quote_volume": 351.932191, "trades": 5, "taker_buy_quote": 16.228527}, {"ts": 1775312160000, "open": 0.01865, "high": 0.01866, "low": 0.01865, "close": 0.01866, "volume": 14122.1, "quote_volume": 263.387445, "trades": 5, "taker_buy_quote": 57.52688}, {"ts": 1775312220000, "open": 0.01864, "high": 0.01865, "low": 0.01864, "close": 0.01865, "volume": 42582.2, "quote_volume": 794.110528, "trades": 10, "taker_buy_quote": 348.935605}, {"ts": 1775312280000, "open": 0.01866, "high": 0.0187, "low": 0.01865, "close": 0.01865, "volume": 34923.3, "quote_volume": 651.951977, "trades": 13, "taker_buy_quote": 605.664542}, {"ts": 1775312340000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 1721.2, "quote_volume": 32.117592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775312400000, "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": 1775312460000, "open": 0.01865, "high": 0.01865, "low": 0.01862, "close": 0.01862, "volume": 4000.8, "quote_volume": 74.554593, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775312520000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 5552.3, "quote_volume": 103.470231, "trades": 2, "taker_buy_quote": 57.564048}, {"ts": 1775312580000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 1911.1, "quote_volume": 35.603793, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775312640000, "open": 0.01865, "high": 0.01868, "low": 0.01865, "close": 0.01867, "volume": 13294.6, "quote_volume": 248.15822, "trades": 7, "taker_buy_quote": 203.914825}, {"ts": 1775312700000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 1935.8, "quote_volume": 36.10267, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775312760000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 3315.5, "quote_volume": 61.782775, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775312820000, "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": 1775312880000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 8176.0, "quote_volume": 152.31888, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775312940000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 8735.5, "quote_volume": 162.680601, "trades": 5, "taker_buy_quote": 115.004568}, {"ts": 1775313000000, "open": 0.01862, "high": 0.01866, "low": 0.01862, "close": 0.01866, "volume": 14089.8, "quote_volume": 262.802906, "trades": 6, "taker_buy_quote": 155.190462}, {"ts": 1775313060000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 4910.9, "quote_volume": 91.686503, "trades": 2, "taker_buy_quote": 91.686503}, {"ts": 1775313120000, "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": 1775313180000, "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": 1775313240000, "open": 0.01866, "high": 0.01867, "low": 0.01866, "close": 0.01867, "volume": 44587.5, "quote_volume": 832.417743, "trades": 9, "taker_buy_quote": 626.351352}, {"ts": 1775313300000, "open": 0.0187, "high": 0.01871, "low": 0.01868, "close": 0.01868, "volume": 25446.4, "quote_volume": 475.552434, "trades": 12, "taker_buy_quote": 77.230192}, {"ts": 1775313360000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 1028.0, "quote_volume": 19.18248, "trades": 1, "taker_buy_quote": 19.18248}, {"ts": 1775313420000, "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": 1775313480000, "open": 0.01864, "high": 0.01867, "low": 0.01864, "close": 0.01867, "volume": 6347.8, "quote_volume": 118.47052, "trades": 3, "taker_buy_quote": 110.999608}, {"ts": 1775313540000, "open": 0.01862, "high": 0.01863, "low": 0.01862, "close": 0.01863, "volume": 14829.8, "quote_volume": 276.137222, "trades": 10, "taker_buy_quote": 276.137222}, {"ts": 1775313600000, "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": 1775313660000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 4101.1, "quote_volume": 76.444504, "trades": 2, "taker_buy_quote": 57.564048}, {"ts": 1775313720000, "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": 1775313780000, "open": 0.01864, "high": 0.01865, "low": 0.01864, "close": 0.01865, "volume": 17146.8, "quote_volume": 319.634992, "trades": 7, "taker_buy_quote": 177.199296}, {"ts": 1775313840000, "open": 0.01867, "high": 0.01869, "low": 0.01867, "close": 0.01869, "volume": 12382.8, "quote_volume": 231.372768, "trades": 4, "taker_buy_quote": 115.375152}, {"ts": 1775313900000, "open": 0.0187, "high": 0.01873, "low": 0.01868, "close": 0.01871, "volume": 79849.0, "quote_volume": 1493.947424, "trades": 29, "taker_buy_quote": 1290.519526}, {"ts": 1775313960000, "open": 0.0187, "high": 0.01871, "low": 0.0187, "close": 0.01871, "volume": 10689.4, "quote_volume": 199.967792, "trades": 4, "taker_buy_quote": 176.454935}, {"ts": 1775314020000, "open": 0.01869, "high": 0.0187, "low": 0.01869, "close": 0.0187, "volume": 11352.7, "quote_volume": 212.211779, "trades": 4, "taker_buy_quote": 212.211779}, {"ts": 1775314080000, "open": 0.01869, "high": 0.01875, "low": 0.01869, "close": 0.01874, "volume": 132542.5, "quote_volume": 2482.719158, "trades": 42, "taker_buy_quote": 1638.347539}, {"ts": 1775314140000, "open": 0.01873, "high": 0.01876, "low": 0.01872, "close": 0.01872, "volume": 179337.8, "quote_volume": 3360.729978, "trades": 20, "taker_buy_quote": 452.363688}, {"ts": 1775314200000, "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": 1775314260000, "open": 0.01869, "high": 0.01869, "low": 0.01866, "close": 0.01866, "volume": 243393.5, "quote_volume": 4542.406521, "trades": 13, "taker_buy_quote": 4077.653454}, {"ts": 1775314320000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 10163.5, "quote_volume": 190.05745, "trades": 3, "taker_buy_quote": 133.05798}, {"ts": 1775314380000, "open": 0.01869, "high": 0.01869, "low": 0.01868, "close": 0.01869, "volume": 22351.3, "quote_volume": 417.714915, "trades": 14, "taker_buy_quote": 129.153507}, {"ts": 1775314440000, "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": 1775314500000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 1498.6, "quote_volume": 27.993848, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775314560000, "open": 0.01866, "high": 0.01868, "low": 0.01862, "close": 0.01868, "volume": 240495.3, "quote_volume": 4480.655472, "trades": 33, "taker_buy_quote": 3993.500622}, {"ts": 1775314620000, "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": 1775314680000, "open": 0.01865, "high": 0.01865, "low": 0.01864, "close": 0.01864, "volume": 4503.6, "quote_volume": 83.977986, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775314740000, "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": 1775314800000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 1553.2, "quote_volume": 28.951648, "trades": 1, "taker_buy_quote": 28.951648}, {"ts": 1775314860000, "open": 0.01866, "high": 0.01866, "low": 0.01864, "close": 0.01864, "volume": 11449.7, "quote_volume": 213.515052, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775314920000, "open": 0.01864, "high": 0.01865, "low": 0.01864, "close": 0.01864, "volume": 11074.3, "quote_volume": 206.447593, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775314980000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 2117.5, "quote_volume": 39.449025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775315040000, "open": 0.01863, "high": 0.01866, "low": 0.01862, "close": 0.01866, "volume": 26191.5, "quote_volume": 488.119521, "trades": 11, "taker_buy_quote": 304.826318}, {"ts": 1775315100000, "open": 0.01865, "high": 0.01866, "low": 0.01865, "close": 0.01865, "volume": 6043.7, "quote_volume": 112.725285, "trades": 3, "taker_buy_quote": 71.99928}, {"ts": 1775315160000, "open": 0.01866, "high": 0.01869, "low": 0.01865, "close": 0.01868, "volume": 18236.7, "quote_volume": 340.540253, "trades": 15, "taker_buy_quote": 180.054808}, {"ts": 1775315220000, "open": 0.01867, "high": 0.01867, "low": 0.01864, "close": 0.01867, "volume": 12603.4, "quote_volume": 235.12796, "trades": 5, "taker_buy_quote": 192.008432}, {"ts": 1775315280000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 2095.2, "quote_volume": 39.07548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775315340000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 4623.2, "quote_volume": 86.176448, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775315400000, "open": 0.01864, "high": 0.01865, "low": 0.01863, "close": 0.01865, "volume": 39254.6, "quote_volume": 731.707164, "trades": 8, "taker_buy_quote": 712.98142}, {"ts": 1775315460000, "open": 0.01863, "high": 0.01866, "low": 0.01863, "close": 0.01866, "volume": 28615.9, "quote_volume": 533.43477, "trades": 20, "taker_buy_quote": 369.015688}, {"ts": 1775315520000, "open": 0.01864, "high": 0.01868, "low": 0.01863, "close": 0.01864, "volume": 18561.5, "quote_volume": 346.402727, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775315580000, "open": 0.01865, "high": 0.01865, "low": 0.01862, "close": 0.01862, "volume": 2631.4, "quote_volume": 49.01276, "trades": 2, "taker_buy_quote": 10.00386}, {"ts": 1775315640000, "open": 0.01862, "high": 0.01863, "low": 0.01862, "close": 0.01863, "volume": 13538.2, "quote_volume": 252.154902, "trades": 4, "taker_buy_quote": 194.652618}, {"ts": 1775315700000, "open": 0.01862, "high": 0.01862, "low": 0.0186, "close": 0.0186, "volume": 29843.4, "quote_volume": 555.190327, "trades": 10, "taker_buy_quote": 76.871221}, {"ts": 1775315760000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 2450.2, "quote_volume": 45.57372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775315820000, "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": 1775315880000, "open": 0.01861, "high": 0.01864, "low": 0.01861, "close": 0.01864, "volume": 5799.7, "quote_volume": 108.000505, "trades": 3, "taker_buy_quote": 61.462478}, {"ts": 1775315940000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 20153.4, "quote_volume": 375.167074, "trades": 11, "taker_buy_quote": 260.193388}, {"ts": 1775316000000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01862, "volume": 15746.5, "quote_volume": 293.170576, "trades": 7, "taker_buy_quote": 211.051468}, {"ts": 1775316060000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01863, "volume": 6074.6, "quote_volume": 113.08529, "trades": 4, "taker_buy_quote": 63.186297}, {"ts": 1775316120000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 3088.2, "quote_volume": 57.502284, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775316180000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 6748.4, "quote_volume": 125.587724, "trades": 4, "taker_buy_quote": 68.116322}, {"ts": 1775316240000, "open": 0.0186, "high": 0.0186, "low": 0.01856, "close": 0.01856, "volume": 127355.2, "quote_volume": 2365.247175, "trades": 17, "taker_buy_quote": 51.61524}, {"ts": 1775316300000, "open": 0.01855, "high": 0.01856, "low": 0.01854, "close": 0.01854, "volume": 10993.9, "quote_volume": 203.917254, "trades": 7, "taker_buy_quote": 150.893934}, {"ts": 1775316360000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1726.5, "quote_volume": 32.00931, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775316420000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 2133.8, "quote_volume": 39.560652, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775316480000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 2091.3, "quote_volume": 38.751789, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775316540000, "open": 0.01853, "high": 0.01853, "low": 0.01851, "close": 0.01853, "volume": 68365.8, "quote_volume": 1265.770449, "trades": 12, "taker_buy_quote": 138.763264}, {"ts": 1775316600000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 1956.3, "quote_volume": 36.217653, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775316660000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 1911.2, "quote_volume": 35.375059, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775316720000, "open": 0.01851, "high": 0.01854, "low": 0.01851, "close": 0.01854, "volume": 11148.8, "quote_volume": 206.580462, "trades": 4, "taker_buy_quote": 171.70392}, {"ts": 1775316780000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 3117.0, "quote_volume": 57.789468, "trades": 2, "taker_buy_quote": 57.789468}, {"ts": 1775316840000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 2492.0, "quote_volume": 46.20168, "trades": 1, "taker_buy_quote": 46.20168}, {"ts": 1775316900000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 8450.2, "quote_volume": 156.75121, "trades": 2, "taker_buy_quote": 156.75121}, {"ts": 1775316960000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1816.4, "quote_volume": 33.748712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317020000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 4078.0, "quote_volume": 75.89158, "trades": 2, "taker_buy_quote": 75.89158}, {"ts": 1775317080000, "open": 0.0186, "high": 0.01862, "low": 0.0186, "close": 0.01862, "volume": 3921.0, "quote_volume": 72.970758, "trades": 3, "taker_buy_quote": 66.107358}, {"ts": 1775317140000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01862, "volume": 12882.0, "quote_volume": 239.780046, "trades": 9, "taker_buy_quote": 219.774296}, {"ts": 1775317200000, "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": 1775317260000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 6176.4, "quote_volume": 114.911922, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775317320000, "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": 1775317380000, "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": 1775317440000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 1494.4, "quote_volume": 27.736064, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775317500000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 3088.2, "quote_volume": 57.28611, "trades": 1, "taker_buy_quote": 57.28611}, {"ts": 1775317560000, "open": 0.01856, "high": 0.01857, "low": 0.01854, "close": 0.01854, "volume": 78398.2, "quote_volume": 1455.542562, "trades": 9, "taker_buy_quote": 796.822611}, {"ts": 1775317620000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 3088.2, "quote_volume": 57.316992, "trades": 1, "taker_buy_quote": 57.316992}, {"ts": 1775317680000, "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": 1775317740000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 6614.7, "quote_volume": 122.901126, "trades": 2, "taker_buy_quote": 122.901126}, {"ts": 1775317800000, "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": 1775317860000, "open": 0.01856, "high": 0.01857, "low": 0.01856, "close": 0.01857, "volume": 10566.0, "quote_volume": 196.179738, "trades": 3, "taker_buy_quote": 196.179738}, {"ts": 1775317920000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 6130.9, "quote_volume": 113.789504, "trades": 1, "taker_buy_quote": 113.789504}, {"ts": 1775317980000, "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": 1775318040000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 2498.6, "quote_volume": 46.374016, "trades": 1, "taker_buy_quote": 46.374016}, {"ts": 1775318100000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 430.7, "quote_volume": 7.989485, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775318160000, "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": 1775318220000, "open": 0.01855, "high": 0.01855, "low": 0.01853, "close": 0.01854, "volume": 24711.6, "quote_volume": 458.026989, "trades": 9, "taker_buy_quote": 40.422762}, {"ts": 1775318280000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 5264.4, "quote_volume": 97.601976, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775318340000, "open": 0.01855, "high": 0.01862, "low": 0.01855, "close": 0.01859, "volume": 190829.0, "quote_volume": 3549.68989, "trades": 31, "taker_buy_quote": 2022.657271}, {"ts": 1775318400000, "open": 0.01856, "high": 0.01857, "low": 0.01855, "close": 0.01857, "volume": 27566.3, "quote_volume": 511.510375, "trades": 11, "taker_buy_quote": 114.73792}, {"ts": 1775318460000, "open": 0.0186, "high": 0.01862, "low": 0.0186, "close": 0.01861, "volume": 16170.2, "quote_volume": 300.92048, "trades": 9, "taker_buy_quote": 225.574478}, {"ts": 1775318520000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01861, "volume": 14186.3, "quote_volume": 264.086503, "trades": 8, "taker_buy_quote": 150.58859}, {"ts": 1775318580000, "open": 0.01859, "high": 0.01859, "low": 0.01856, "close": 0.01858, "volume": 78342.8, "quote_volume": 1455.50112, "trades": 11, "taker_buy_quote": 1326.995326}, {"ts": 1775318640000, "open": 0.01857, "high": 0.0186, "low": 0.01857, "close": 0.0186, "volume": 17579.3, "quote_volume": 326.737255, "trades": 6, "taker_buy_quote": 236.93213}, {"ts": 1775318700000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 10111.9, "quote_volume": 187.980221, "trades": 4, "taker_buy_quote": 57.409638}, {"ts": 1775318760000, "open": 0.01857, "high": 0.01859, "low": 0.01857, "close": 0.01858, "volume": 6802.5, "quote_volume": 126.381519, "trades": 5, "taker_buy_quote": 78.809308}, {"ts": 1775318820000, "open": 0.01859, "high": 0.01861, "low": 0.01858, "close": 0.01861, "volume": 9128.0, "quote_volume": 169.6976, "trades": 8, "taker_buy_quote": 127.40952}, {"ts": 1775318880000, "open": 0.01861, "high": 0.01861, "low": 0.01858, "close": 0.01859, "volume": 8635.7, "quote_volume": 160.565021, "trades": 8, "taker_buy_quote": 111.269682}, {"ts": 1775318940000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 2314.6, "quote_volume": 43.028414, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775319000000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 10751.6, "quote_volume": 199.717192, "trades": 6, "taker_buy_quote": 73.094372}, {"ts": 1775319060000, "open": 0.01856, "high": 0.01858, "low": 0.01855, "close": 0.01858, "volume": 31269.3, "quote_volume": 580.781992, "trades": 10, "taker_buy_quote": 417.289816}, {"ts": 1775319120000, "open": 0.01857, "high": 0.01859, "low": 0.01857, "close": 0.01859, "volume": 4354.6, "quote_volume": 80.906042, "trades": 3, "taker_buy_quote": 38.22104}, {"ts": 1775319180000, "open": 0.01858, "high": 0.01859, "low": 0.01856, "close": 0.01858, "volume": 22951.2, "quote_volume": 426.4358, "trades": 23, "taker_buy_quote": 287.89078}, {"ts": 1775319240000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 8536.9, "quote_volume": 158.591913, "trades": 9, "taker_buy_quote": 114.60144}, {"ts": 1775319300000, "open": 0.01857, "high": 0.01857, "low": 0.01854, "close": 0.01856, "volume": 99870.8, "quote_volume": 1852.660273, "trades": 20, "taker_buy_quote": 264.432096}, {"ts": 1775319360000, "open": 0.01855, "high": 0.01858, "low": 0.01855, "close": 0.01858, "volume": 27593.7, "quote_volume": 512.421562, "trades": 9, "taker_buy_quote": 466.755172}, {"ts": 1775319420000, "open": 0.01857, "high": 0.01859, "low": 0.01857, "close": 0.01858, "volume": 22971.0, "quote_volume": 426.82242, "trades": 7, "taker_buy_quote": 342.483929}, {"ts": 1775319480000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 2402.0, "quote_volume": 44.60514, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775319540000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1848.0, "quote_volume": 34.33584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775319600000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 3752.0, "quote_volume": 69.65768, "trades": 3, "taker_buy_quote": 38.17992}, {"ts": 1775319660000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 7066.4, "quote_volume": 131.147084, "trades": 5, "taker_buy_quote": 38.15936}, {"ts": 1775319720000, "open": 0.01856, "high": 0.01857, "low": 0.01856, "close": 0.01857, "volume": 5526.0, "quote_volume": 102.593442, "trades": 2, "taker_buy_quote": 57.347874}, {"ts": 1775319780000, "open": 0.01858, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 6366.2, "quote_volume": 118.329936, "trades": 4, "taker_buy_quote": 57.409638}, {"ts": 1775319840000, "open": 0.01858, "high": 0.01859, "low": 0.01858, "close": 0.01859, "volume": 3878.6, "quote_volume": 72.085428, "trades": 3, "taker_buy_quote": 39.11336}, {"ts": 1775319900000, "open": 0.01858, "high": 0.01861, "low": 0.01858, "close": 0.01861, "volume": 12778.6, "quote_volume": 237.632368, "trades": 6, "taker_buy_quote": 184.750918}, {"ts": 1775319960000, "open": 0.01862, "high": 0.01862, "low": 0.0186, "close": 0.0186, "volume": 16970.2, "quote_volume": 315.923618, "trades": 7, "taker_buy_quote": 244.718936}, {"ts": 1775320020000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 2602.5, "quote_volume": 48.385847, "trades": 2, "taker_buy_quote": 4.998646}, {"ts": 1775320080000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 13009.5, "quote_volume": 242.065724, "trades": 8, "taker_buy_quote": 72.33707}, {"ts": 1775320140000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 13307.4, "quote_volume": 247.901212, "trades": 8, "taker_buy_quote": 132.83488}, {"ts": 1775320200000, "open": 0.01862, "high": 0.01863, "low": 0.01861, "close": 0.01861, "volume": 6553.3, "quote_volume": 122.007347, "trades": 4, "taker_buy_quote": 38.293}, {"ts": 1775320260000, "open": 0.01861, "high": 0.01861, "low": 0.01858, "close": 0.01858, "volume": 19657.2, "quote_volume": 365.580423, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775320320000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 2109.3, "quote_volume": 39.127515, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775320380000, "open": 0.01857, "high": 0.01859, "low": 0.01857, "close": 0.01859, "volume": 8584.2, "quote_volume": 159.491034, "trades": 3, "taker_buy_quote": 159.491034}, {"ts": 1775320440000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 90446.7, "quote_volume": 1682.380679, "trades": 9, "taker_buy_quote": 1624.909277}, {"ts": 1775320500000, "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": 1775320560000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 2056.0, "quote_volume": 38.28272, "trades": 2, "taker_buy_quote": 38.28272}, {"ts": 1775320620000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 6642.6, "quote_volume": 123.772198, "trades": 7, "taker_buy_quote": 95.77876}, {"ts": 1775320680000, "open": 0.01864, "high": 0.01866, "low": 0.01864, "close": 0.01866, "volume": 11158.3, "quote_volume": 208.043552, "trades": 5, "taker_buy_quote": 208.043552}, {"ts": 1775320740000, "open": 0.01866, "high": 0.01866, "low": 0.01864, "close": 0.01864, "volume": 3296.0, "quote_volume": 61.47334, "trades": 4, "taker_buy_quote": 33.4947}, {"ts": 1775320800000, "open": 0.01865, "high": 0.01867, "low": 0.01865, "close": 0.01867, "volume": 13638.0, "quote_volume": 254.439077, "trades": 12, "taker_buy_quote": 254.439077}, {"ts": 1775320860000, "open": 0.01865, "high": 0.01866, "low": 0.01865, "close": 0.01865, "volume": 7669.0, "quote_volume": 143.03713, "trades": 8, "taker_buy_quote": 115.04348}, {"ts": 1775320920000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 2622.0, "quote_volume": 48.9003, "trades": 1, "taker_buy_quote": 48.9003}, {"ts": 1775320980000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 9952.6, "quote_volume": 185.348294, "trades": 5, "taker_buy_quote": 38.28272}, {"ts": 1775321040000, "open": 0.01862, "high": 0.01862, "low": 0.01858, "close": 0.01859, "volume": 77550.6, "quote_volume": 1442.399722, "trades": 33, "taker_buy_quote": 249.61778}, {"ts": 1775321100000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 31246.8, "quote_volume": 581.019245, "trades": 22, "taker_buy_quote": 327.284447}, {"ts": 1775321160000, "open": 0.0186, "high": 0.01863, "low": 0.0186, "close": 0.01863, "volume": 22170.2, "quote_volume": 412.489746, "trades": 18, "taker_buy_quote": 355.049226}, {"ts": 1775321220000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 2056.0, "quote_volume": 38.26216, "trades": 2, "taker_buy_quote": 38.26216}, {"ts": 1775321280000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 7196.0, "quote_volume": 133.927798, "trades": 8, "taker_buy_quote": 133.927798}, {"ts": 1775321340000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 20151.2, "quote_volume": 374.859422, "trades": 18, "taker_buy_quote": 374.859422}, {"ts": 1775321400000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 3088.2, "quote_volume": 57.471402, "trades": 1, "taker_buy_quote": 57.471402}, {"ts": 1775321460000, "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": 1775321520000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 2411.0, "quote_volume": 44.89282, "trades": 1, "taker_buy_quote": 44.89282}, {"ts": 1775321580000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 3088.2, "quote_volume": 57.44052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775321640000, "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": 1775321700000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 12454.3, "quote_volume": 231.73289, "trades": 6, "taker_buy_quote": 231.73289}, {"ts": 1775321760000, "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": 1775321820000, "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": 1775321880000, "open": 0.01862, "high": 0.01863, "low": 0.01862, "close": 0.01863, "volume": 53679.1, "quote_volume": 1000.0, "trades": 4, "taker_buy_quote": 1000.0}, {"ts": 1775321940000, "open": 0.01861, "high": 0.01862, "low": 0.01859, "close": 0.01859, "volume": 18679.8, "quote_volume": 347.562185, "trades": 7, "taker_buy_quote": 84.024805}, {"ts": 1775322000000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 1074.5, "quote_volume": 19.953465, "trades": 2, "taker_buy_quote": 19.953465}, {"ts": 1775322060000, "open": 0.01857, "high": 0.01859, "low": 0.01857, "close": 0.01859, "volume": 5688.0, "quote_volume": 105.718384, "trades": 5, "taker_buy_quote": 105.718384}, {"ts": 1775322120000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 2151.2, "quote_volume": 40.001564, "trades": 2, "taker_buy_quote": 40.001564}, {"ts": 1775322180000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 1075.6, "quote_volume": 20.016916, "trades": 2, "taker_buy_quote": 20.016916}, {"ts": 1775322240000, "open": 0.01861, "high": 0.01863, "low": 0.01861, "close": 0.01863, "volume": 5237.0, "quote_volume": 97.533078, "trades": 6, "taker_buy_quote": 39.999912}, {"ts": 1775322300000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 2148.3, "quote_volume": 40.022829, "trades": 3, "taker_buy_quote": 40.022829}, {"ts": 1775322360000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 6471.6, "quote_volume": 120.59679, "trades": 5, "taker_buy_quote": 5.499576}, {"ts": 1775322420000, "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": 1775322480000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01862, "volume": 2150.0, "quote_volume": 40.02225, "trades": 2, "taker_buy_quote": 40.02225}, {"ts": 1775322540000, "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": 1775322600000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 4147.3, "quote_volume": 77.222726, "trades": 5, "taker_buy_quote": 77.222726}, {"ts": 1775322660000, "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": 1775322720000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 391.0, "quote_volume": 7.28042, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775322780000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01864, "volume": 2148.3, "quote_volume": 40.033568, "trades": 2, "taker_buy_quote": 40.033568}, {"ts": 1775322840000, "open": 0.01865, "high": 0.01868, "low": 0.01865, "close": 0.01868, "volume": 16793.7, "quote_volume": 313.364806, "trades": 9, "taker_buy_quote": 313.364806}, {"ts": 1775322900000, "open": 0.01866, "high": 0.01868, "low": 0.0186, "close": 0.01862, "volume": 37231.3, "quote_volume": 693.684858, "trades": 12, "taker_buy_quote": 19.996056}, {"ts": 1775322960000, "open": 0.01861, "high": 0.01865, "low": 0.01861, "close": 0.01865, "volume": 11591.7, "quote_volume": 215.98101, "trades": 9, "taker_buy_quote": 215.98101}, {"ts": 1775323020000, "open": 0.01864, "high": 0.01868, "low": 0.01864, "close": 0.01867, "volume": 9029.2, "quote_volume": 168.538374, "trades": 6, "taker_buy_quote": 110.88168}, {"ts": 1775323080000, "open": 0.01866, "high": 0.01867, "low": 0.01866, "close": 0.01867, "volume": 5793.7, "quote_volume": 108.127656, "trades": 4, "taker_buy_quote": 52.134594}, {"ts": 1775323140000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 2308.0, "quote_volume": 43.0442, "trades": 2, "taker_buy_quote": 43.0442}, {"ts": 1775323200000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 4160.3, "quote_volume": 77.589595, "trades": 3, "taker_buy_quote": 19.994665}, {"ts": 1775323260000, "open": 0.01865, "high": 0.01865, "low": 0.01864, "close": 0.01864, "volume": 6456.5, "quote_volume": 120.364741, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775323320000, "open": 0.01864, "high": 0.01864, "low": 0.01862, "close": 0.01863, "volume": 181184.4, "quote_volume": 3377.054178, "trades": 16, "taker_buy_quote": 243.468986}, {"ts": 1775323380000, "open": 0.01863, "high": 0.01865, "low": 0.01863, "close": 0.01865, "volume": 7869.2, "quote_volume": 146.728348, "trades": 5, "taker_buy_quote": 97.637818}, {"ts": 1775323440000, "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": 1775323500000, "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": 1775323560000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 4161.5, "quote_volume": 77.528745, "trades": 2, "taker_buy_quote": 19.995579}, {"ts": 1775323620000, "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": 1775323680000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 5666.0, "quote_volume": 105.50092, "trades": 4, "taker_buy_quote": 77.507612}, {"ts": 1775323740000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1074.4, "quote_volume": 20.005328, "trades": 1, "taker_buy_quote": 20.005328}, {"ts": 1775323800000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 1421.0, "quote_volume": 26.44481, "trades": 1, "taker_buy_quote": 26.44481}, {"ts": 1775323860000, "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": 1775323920000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 2838.6, "quote_volume": 52.815596, "trades": 2, "taker_buy_quote": 52.815596}, {"ts": 1775323980000, "open": 0.01861, "high": 0.01862, "low": 0.0186, "close": 0.01861, "volume": 59987.9, "quote_volume": 1116.644487, "trades": 32, "taker_buy_quote": 765.664364}, {"ts": 1775324040000, "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": 1775324100000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 4163.8, "quote_volume": 77.529956, "trades": 2, "taker_buy_quote": 20.027672}, {"ts": 1775324160000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 883.9, "quote_volume": 16.431701, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775324220000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 3088.0, "quote_volume": 57.3596, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775324280000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 2340.5, "quote_volume": 43.463085, "trades": 2, "taker_buy_quote": 20.005461}, {"ts": 1775324340000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 3088.2, "quote_volume": 57.378756, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775324400000, "open": 0.01857, "high": 0.01858, "low": 0.01856, "close": 0.01856, "volume": 4789.5, "quote_volume": 88.945548, "trades": 4, "taker_buy_quote": 20.016234}, {"ts": 1775324460000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 2363.2, "quote_volume": 43.871754, "trades": 2, "taker_buy_quote": 19.985034}, {"ts": 1775324520000, "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": 1775324580000, "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": 1775324640000, "open": 0.01857, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 5241.7, "quote_volume": 97.380024, "trades": 3, "taker_buy_quote": 97.380024}, {"ts": 1775324700000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 4569.8, "quote_volume": 84.952582, "trades": 3, "taker_buy_quote": 84.952582}, {"ts": 1775324760000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 4607.7, "quote_volume": 85.694129, "trades": 3, "taker_buy_quote": 68.79396}, {"ts": 1775324820000, "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": 1775324880000, "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": 1775324940000, "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": 1775325000000, "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": 1775325060000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01857, "volume": 10437.0, "quote_volume": 193.783254, "trades": 8, "taker_buy_quote": 19.99989}, {"ts": 1775325120000, "open": 0.01857, "high": 0.01867, "low": 0.01857, "close": 0.01863, "volume": 515905.8, "quote_volume": 9611.554697, "trades": 84, "taker_buy_quote": 8959.214037}, {"ts": 1775325180000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 6176.4, "quote_volume": 114.911922, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775325240000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 8477.9, "quote_volume": 157.625661, "trades": 5, "taker_buy_quote": 39.99}, {"ts": 1775325300000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 3088.2, "quote_volume": 57.347874, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775325360000, "open": 0.01856, "high": 0.01856, "low": 0.01854, "close": 0.01854, "volume": 39702.7, "quote_volume": 736.461832, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775325420000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 6860.3, "quote_volume": 127.263937, "trades": 8, "taker_buy_quote": 69.977827}, {"ts": 1775325480000, "open": 0.01854, "high": 0.01854, "low": 0.01852, "close": 0.01853, "volume": 24744.7, "quote_volume": 458.54122, "trades": 17, "taker_buy_quote": 77.208951}, {"ts": 1775325540000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 2104.6, "quote_volume": 38.998238, "trades": 2, "taker_buy_quote": 38.998238}, {"ts": 1775325600000, "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": 1775325660000, "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": 1775325720000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2962.9, "quote_volume": 54.81365, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775325780000, "open": 0.01849, "high": 0.01852, "low": 0.01849, "close": 0.0185, "volume": 12010.7, "quote_volume": 222.220442, "trades": 6, "taker_buy_quote": 165.119624}, {"ts": 1775325840000, "open": 0.0185, "high": 0.0185, "low": 0.01847, "close": 0.01847, "volume": 29145.6, "quote_volume": 538.64157, "trades": 6, "taker_buy_quote": 57.1317}, {"ts": 1775325900000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 707.8, "quote_volume": 13.073066, "trades": 1, "taker_buy_quote": 13.073066}, {"ts": 1775325960000, "open": 0.01848, "high": 0.01848, "low": 0.01845, "close": 0.01846, "volume": 32073.4, "quote_volume": 592.639778, "trades": 11, "taker_buy_quote": 458.525936}, {"ts": 1775326020000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 2277.4, "quote_volume": 41.995256, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775326080000, "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": 1775326140000, "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": 1775326200000, "open": 0.01842, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 28251.9, "quote_volume": 520.296468, "trades": 9, "taker_buy_quote": 171.131996}, {"ts": 1775326260000, "open": 0.01841, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 2026.3, "quote_volume": 37.289353, "trades": 2, "taker_buy_quote": 10.002153}, {"ts": 1775326320000, "open": 0.0184, "high": 0.0184, "low": 0.01836, "close": 0.01836, "volume": 110797.9, "quote_volume": 2038.050088, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775326380000, "open": 0.01835, "high": 0.01835, "low": 0.01827, "close": 0.01829, "volume": 328721.6, "quote_volume": 6020.213399, "trades": 59, "taker_buy_quote": 200.058739}, {"ts": 1775326440000, "open": 0.01828, "high": 0.01829, "low": 0.01827, "close": 0.01828, "volume": 83886.8, "quote_volume": 1533.087819, "trades": 21, "taker_buy_quote": 249.64467}, {"ts": 1775326500000, "open": 0.01827, "high": 0.01834, "low": 0.01826, "close": 0.01834, "volume": 52832.9, "quote_volume": 965.277514, "trades": 12, "taker_buy_quote": 248.49647}, {"ts": 1775326560000, "open": 0.01833, "high": 0.01833, "low": 0.01814, "close": 0.01818, "volume": 2456059.0, "quote_volume": 44720.005101, "trades": 362, "taker_buy_quote": 9416.423201}, {"ts": 1775326620000, "open": 0.01818, "high": 0.0182, "low": 0.01814, "close": 0.01818, "volume": 282966.7, "quote_volume": 5140.399663, "trades": 93, "taker_buy_quote": 2851.263508}, {"ts": 1775326680000, "open": 0.01817, "high": 0.01817, "low": 0.01808, "close": 0.01814, "volume": 188939.2, "quote_volume": 3423.864086, "trades": 69, "taker_buy_quote": 2781.275358}, {"ts": 1775326740000, "open": 0.01812, "high": 0.01814, "low": 0.01812, "close": 0.01814, "volume": 35913.3, "quote_volume": 651.049952, "trades": 11, "taker_buy_quote": 603.051556}, {"ts": 1775326800000, "open": 0.01813, "high": 0.01815, "low": 0.01808, "close": 0.01809, "volume": 116031.3, "quote_volume": 2102.535221, "trades": 41, "taker_buy_quote": 1714.070557}, {"ts": 1775326860000, "open": 0.01808, "high": 0.01811, "low": 0.01807, "close": 0.01807, "volume": 51692.3, "quote_volume": 935.410127, "trades": 23, "taker_buy_quote": 827.441455}, {"ts": 1775326920000, "open": 0.01806, "high": 0.01806, "low": 0.01805, "close": 0.01805, "volume": 16119.5, "quote_volume": 291.019899, "trades": 8, "taker_buy_quote": 37.886268}, {"ts": 1775326980000, "open": 0.01805, "high": 0.01812, "low": 0.01802, "close": 0.01807, "volume": 362229.3, "quote_volume": 6548.714342, "trades": 93, "taker_buy_quote": 5601.609808}, {"ts": 1775327040000, "open": 0.01805, "high": 0.01807, "low": 0.01803, "close": 0.01804, "volume": 87363.7, "quote_volume": 1576.915424, "trades": 24, "taker_buy_quote": 1203.2673}, {"ts": 1775327100000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 282.6, "quote_volume": 5.092452, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775327160000, "open": 0.01804, "high": 0.01809, "low": 0.01804, "close": 0.01809, "volume": 57334.9, "quote_volume": 1035.628187, "trades": 11, "taker_buy_quote": 959.757767}, {"ts": 1775327220000, "open": 0.0181, "high": 0.0181, "low": 0.01806, "close": 0.01806, "volume": 14277.3, "quote_volume": 258.087606, "trades": 6, "taker_buy_quote": 146.541822}, {"ts": 1775327280000, "open": 0.01806, "high": 0.01808, "low": 0.01806, "close": 0.01808, "volume": 8101.9, "quote_volume": 146.378354, "trades": 4, "taker_buy_quote": 28.2048}, {"ts": 1775327340000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 797.7, "quote_volume": 14.430393, "trades": 1, "taker_buy_quote": 14.430393}, {"ts": 1775327400000, "open": 0.01809, "high": 0.01815, "low": 0.01809, "close": 0.01815, "volume": 102886.0, "quote_volume": 1865.717209, "trades": 18, "taker_buy_quote": 1781.460054}, {"ts": 1775327460000, "open": 0.01816, "high": 0.01819, "low": 0.01816, "close": 0.01818, "volume": 90956.3, "quote_volume": 1653.12848, "trades": 14, "taker_buy_quote": 1380.955724}, {"ts": 1775327520000, "open": 0.01821, "high": 0.01822, "low": 0.01821, "close": 0.01821, "volume": 32838.9, "quote_volume": 598.040535, "trades": 12, "taker_buy_quote": 360.021267}, {"ts": 1775327580000, "open": 0.01823, "high": 0.01827, "low": 0.0182, "close": 0.0182, "volume": 28575.7, "quote_volume": 521.068145, "trades": 17, "taker_buy_quote": 337.102676}, {"ts": 1775327640000, "open": 0.01822, "high": 0.01822, "low": 0.01818, "close": 0.01818, "volume": 6330.8, "quote_volume": 115.231414, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775327700000, "open": 0.01818, "high": 0.0182, "low": 0.01818, "close": 0.0182, "volume": 5030.7, "quote_volume": 91.489206, "trades": 3, "taker_buy_quote": 28.2828}, {"ts": 1775327760000, "open": 0.01821, "high": 0.01824, "low": 0.0182, "close": 0.01824, "volume": 24927.5, "quote_volume": 453.901043, "trades": 9, "taker_buy_quote": 197.87874}, {"ts": 1775327820000, "open": 0.01825, "high": 0.01826, "low": 0.01825, "close": 0.01826, "volume": 15867.2, "quote_volume": 289.68866, "trades": 6, "taker_buy_quote": 141.092432}, {"ts": 1775327880000, "open": 0.01826, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 25689.7, "quote_volume": 469.21568, "trades": 9, "taker_buy_quote": 132.80939}, {"ts": 1775327940000, "open": 0.01825, "high": 0.01826, "low": 0.01824, "close": 0.01826, "volume": 9533.9, "quote_volume": 173.996391, "trades": 5, "taker_buy_quote": 79.489592}, {"ts": 1775328000000, "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": 1775328060000, "open": 0.01828, "high": 0.01831, "low": 0.01828, "close": 0.01828, "volume": 32698.1, "quote_volume": 598.182321, "trades": 10, "taker_buy_quote": 499.998613}, {"ts": 1775328120000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 434.2, "quote_volume": 7.928492, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775328180000, "open": 0.01827, "high": 0.01865, "low": 0.01827, "close": 0.01854, "volume": 2098566.3, "quote_volume": 38752.819354, "trades": 519, "taker_buy_quote": 30067.358526}, {"ts": 1775328240000, "open": 0.01855, "high": 0.01858, "low": 0.01847, "close": 0.01853, "volume": 157659.7, "quote_volume": 2920.522148, "trades": 82, "taker_buy_quote": 1335.661711}, {"ts": 1775328300000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 79579.4, "quote_volume": 1472.161721, "trades": 10, "taker_buy_quote": 56.402104}, {"ts": 1775328360000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 4548.0, "quote_volume": 84.10752, "trades": 3, "taker_buy_quote": 84.10752}, {"ts": 1775328420000, "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": 1775328480000, "open": 0.01848, "high": 0.01848, "low": 0.01842, "close": 0.01842, "volume": 14300.2, "quote_volume": 264.020592, "trades": 5, "taker_buy_quote": 57.036378}, {"ts": 1775328540000, "open": 0.01839, "high": 0.01845, "low": 0.01839, "close": 0.01845, "volume": 22116.5, "quote_volume": 407.202817, "trades": 10, "taker_buy_quote": 350.379937}, {"ts": 1775328600000, "open": 0.01843, "high": 0.01843, "low": 0.01841, "close": 0.01843, "volume": 36886.5, "quote_volume": 679.461711, "trades": 11, "taker_buy_quote": 176.68841}, {"ts": 1775328660000, "open": 0.01843, "high": 0.01851, "low": 0.01843, "close": 0.01849, "volume": 42042.8, "quote_volume": 776.619103, "trades": 17, "taker_buy_quote": 776.619103}, {"ts": 1775328720000, "open": 0.01846, "high": 0.01846, "low": 0.01842, "close": 0.01842, "volume": 10020.4, "quote_volume": 184.861134, "trades": 7, "taker_buy_quote": 56.647712}, {"ts": 1775328780000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 772.0, "quote_volume": 14.22796, "trades": 1, "taker_buy_quote": 14.22796}, {"ts": 1775328840000, "open": 0.01842, "high": 0.01844, "low": 0.01842, "close": 0.01844, "volume": 3067.4, "quote_volume": 56.532182, "trades": 2, "taker_buy_quote": 56.532182}, {"ts": 1775328900000, "open": 0.01843, "high": 0.01843, "low": 0.01838, "close": 0.01838, "volume": 5004.8, "quote_volume": 92.154214, "trades": 3, "taker_buy_quote": 28.132428}, {"ts": 1775328960000, "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": 1775329020000, "open": 0.01836, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 22741.6, "quote_volume": 417.358381, "trades": 6, "taker_buy_quote": 56.134451}, {"ts": 1775329080000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 4843.6, "quote_volume": 88.959378, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775329140000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1553.8, "quote_volume": 28.527768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775329200000, "open": 0.01837, "high": 0.01841, "low": 0.01837, "close": 0.0184, "volume": 9510.0, "quote_volume": 174.910546, "trades": 6, "taker_buy_quote": 174.910546}, {"ts": 1775329260000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 8117.0, "quote_volume": 149.336483, "trades": 4, "taker_buy_quote": 83.1956}, {"ts": 1775329320000, "open": 0.01839, "high": 0.01841, "low": 0.01838, "close": 0.01841, "volume": 3119.2, "quote_volume": 57.391058, "trades": 3, "taker_buy_quote": 27.981359}, {"ts": 1775329380000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 6967.6, "quote_volume": 128.273516, "trades": 4, "taker_buy_quote": 55.879873}, {"ts": 1775329440000, "open": 0.01842, "high": 0.01844, "low": 0.01842, "close": 0.01843, "volume": 9486.3, "quote_volume": 174.847663, "trades": 6, "taker_buy_quote": 141.775028}, {"ts": 1775329500000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 5930.7, "quote_volume": 109.362108, "trades": 4, "taker_buy_quote": 35.4048}, {"ts": 1775329560000, "open": 0.01845, "high": 0.01845, "low": 0.0184, "close": 0.0184, "volume": 11685.1, "quote_volume": 215.176866, "trades": 6, "taker_buy_quote": 35.424}, {"ts": 1775329620000, "open": 0.01842, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 3772.3, "quote_volume": 69.467243, "trades": 2, "taker_buy_quote": 35.3664}, {"ts": 1775329680000, "open": 0.01842, "high": 0.01845, "low": 0.01842, "close": 0.01844, "volume": 97820.0, "quote_volume": 1804.617979, "trades": 24, "taker_buy_quote": 1748.378183}, {"ts": 1775329740000, "open": 0.01845, "high": 0.01846, "low": 0.01845, "close": 0.01846, "volume": 5413.7, "quote_volume": 99.92927, "trades": 4, "taker_buy_quote": 57.008172}, {"ts": 1775329800000, "open": 0.01843, "high": 0.01843, "low": 0.0184, "close": 0.01841, "volume": 13467.6, "quote_volume": 247.965731, "trades": 11, "taker_buy_quote": 59.43077}, {"ts": 1775329860000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 6907.0, "quote_volume": 127.021999, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775329920000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 6115.3, "quote_volume": 112.509715, "trades": 7, "taker_buy_quote": 90.80032}, {"ts": 1775329980000, "open": 0.01839, "high": 0.01844, "low": 0.01839, "close": 0.01844, "volume": 12317.9, "quote_volume": 226.726066, "trades": 8, "taker_buy_quote": 155.26334}, {"ts": 1775330040000, "open": 0.01845, "high": 0.01847, "low": 0.01845, "close": 0.01847, "volume": 14291.6, "quote_volume": 263.808835, "trades": 11, "taker_buy_quote": 157.179237}, {"ts": 1775330100000, "open": 0.01847, "high": 0.01847, "low": 0.01843, "close": 0.01845, "volume": 56929.0, "quote_volume": 1049.94411, "trades": 18, "taker_buy_quote": 208.730385}, {"ts": 1775330160000, "open": 0.01847, "high": 0.01847, "low": 0.01846, "close": 0.01846, "volume": 3830.8, "quote_volume": 70.739625, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775330220000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 3300.7, "quote_volume": 60.913012, "trades": 2, "taker_buy_quote": 27.869062}, {"ts": 1775330280000, "open": 0.01845, "high": 0.01845, "low": 0.01842, "close": 0.01844, "volume": 4413.3, "quote_volume": 81.353588, "trades": 4, "taker_buy_quote": 18.998732}, {"ts": 1775330340000, "open": 0.01843, "high": 0.01845, "low": 0.01843, "close": 0.01845, "volume": 8596.4, "quote_volume": 158.509059, "trades": 7, "taker_buy_quote": 93.00742}, {"ts": 1775330400000, "open": 0.01844, "high": 0.01848, "low": 0.01844, "close": 0.01848, "volume": 13123.8, "quote_volume": 242.276842, "trades": 8, "taker_buy_quote": 191.224119}, {"ts": 1775330460000, "open": 0.01846, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 7441.9, "quote_volume": 137.423418, "trades": 4, "taker_buy_quote": 84.858568}, {"ts": 1775330520000, "open": 0.01846, "high": 0.01846, "low": 0.01844, "close": 0.01844, "volume": 11071.5, "quote_volume": 204.290946, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775330580000, "open": 0.01844, "high": 0.01847, "low": 0.01844, "close": 0.01847, "volume": 19753.7, "quote_volume": 364.694337, "trades": 11, "taker_buy_quote": 311.429196}, {"ts": 1775330640000, "open": 0.01847, "high": 0.01847, "low": 0.01846, "close": 0.01846, "volume": 7672.3, "quote_volume": 141.646381, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775330700000, "open": 0.01844, "high": 0.01844, "low": 0.01841, "close": 0.01842, "volume": 43265.6, "quote_volume": 797.338064, "trades": 13, "taker_buy_quote": 35.56902}, {"ts": 1775330760000, "open": 0.01841, "high": 0.01842, "low": 0.01841, "close": 0.01842, "volume": 9822.1, "quote_volume": 180.882791, "trades": 7, "taker_buy_quote": 106.70706}, {"ts": 1775330820000, "open": 0.01843, "high": 0.01843, "low": 0.01841, "close": 0.01841, "volume": 3710.7, "quote_volume": 68.353371, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775330880000, "open": 0.01841, "high": 0.01844, "low": 0.0184, "close": 0.01844, "volume": 10089.1, "quote_volume": 185.908332, "trades": 8, "taker_buy_quote": 134.872903}, {"ts": 1775330940000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01844, "volume": 6305.2, "quote_volume": 116.277217, "trades": 4, "taker_buy_quote": 74.158413}, {"ts": 1775331000000, "open": 0.01845, "high": 0.01848, "low": 0.01845, "close": 0.01848, "volume": 13277.0, "quote_volume": 245.17934, "trades": 8, "taker_buy_quote": 181.986102}, {"ts": 1775331060000, "open": 0.01848, "high": 0.01848, "low": 0.01846, "close": 0.01848, "volume": 19318.9, "quote_volume": 356.947732, "trades": 18, "taker_buy_quote": 92.579256}, {"ts": 1775331120000, "open": 0.01849, "high": 0.0185, "low": 0.01847, "close": 0.01847, "volume": 22443.0, "quote_volume": 414.759978, "trades": 8, "taker_buy_quote": 191.058171}, {"ts": 1775331180000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 5652.8, "quote_volume": 104.237632, "trades": 4, "taker_buy_quote": 50.5256}, {"ts": 1775331240000, "open": 0.01844, "high": 0.01844, "low": 0.01842, "close": 0.01842, "volume": 7623.0, "quote_volume": 140.494609, "trades": 4, "taker_buy_quote": 84.5889}, {"ts": 1775331300000, "open": 0.01843, "high": 0.01848, "low": 0.01842, "close": 0.01846, "volume": 72201.4, "quote_volume": 1332.463857, "trades": 21, "taker_buy_quote": 1114.857151}, {"ts": 1775331360000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 1966.1, "quote_volume": 36.235223, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775331420000, "open": 0.01843, "high": 0.01845, "low": 0.01843, "close": 0.01844, "volume": 5471.9, "quote_volume": 100.907649, "trades": 5, "taker_buy_quote": 15.95925}, {"ts": 1775331480000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 3387.1, "quote_volume": 62.458124, "trades": 3, "taker_buy_quote": 17.02012}, {"ts": 1775331540000, "open": 0.01843, "high": 0.01845, "low": 0.01843, "close": 0.01844, "volume": 5225.4, "quote_volume": 96.353471, "trades": 3, "taker_buy_quote": 29.6676}, {"ts": 1775331600000, "open": 0.01845, "high": 0.01845, "low": 0.01842, "close": 0.01843, "volume": 5046.8, "quote_volume": 93.025031, "trades": 5, "taker_buy_quote": 9.21762}, {"ts": 1775331660000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 10767.5, "quote_volume": 198.33735, "trades": 4, "taker_buy_quote": 113.769288}, {"ts": 1775331720000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 18000.9, "quote_volume": 331.576578, "trades": 9, "taker_buy_quote": 142.355286}, {"ts": 1775331780000, "open": 0.01842, "high": 0.01842, "low": 0.01841, "close": 0.01842, "volume": 20215.4, "quote_volume": 372.357868, "trades": 11, "taker_buy_quote": 260.206446}, {"ts": 1775331840000, "open": 0.01842, "high": 0.01844, "low": 0.01841, "close": 0.01842, "volume": 29256.3, "quote_volume": 539.12368, "trades": 15, "taker_buy_quote": 310.774278}, {"ts": 1775331900000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 3850.4, "quote_volume": 70.805518, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775331960000, "open": 0.01838, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 2449.6, "quote_volume": 45.009113, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775332020000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 2565.9, "quote_volume": 47.161242, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775332080000, "open": 0.01838, "high": 0.01841, "low": 0.01838, "close": 0.01839, "volume": 25075.4, "quote_volume": 461.379803, "trades": 10, "taker_buy_quote": 397.005628}, {"ts": 1775332140000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 6938.6, "quote_volume": 127.642204, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775332200000, "open": 0.0184, "high": 0.01843, "low": 0.01839, "close": 0.01843, "volume": 12561.2, "quote_volume": 231.339842, "trades": 7, "taker_buy_quote": 131.472248}, {"ts": 1775332260000, "open": 0.01842, "high": 0.01845, "low": 0.01842, "close": 0.01845, "volume": 15113.6, "quote_volume": 278.51783, "trades": 6, "taker_buy_quote": 105.227996}, {"ts": 1775332320000, "open": 0.01845, "high": 0.01847, "low": 0.01845, "close": 0.01847, "volume": 2251.6, "quote_volume": 41.557128, "trades": 4, "taker_buy_quote": 41.557128}, {"ts": 1775332380000, "open": 0.01844, "high": 0.01844, "low": 0.0184, "close": 0.01843, "volume": 58082.7, "quote_volume": 1069.511017, "trades": 12, "taker_buy_quote": 56.915526}, {"ts": 1775332440000, "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": 1775332500000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 1495.8, "quote_volume": 27.582552, "trades": 1, "taker_buy_quote": 27.582552}, {"ts": 1775332560000, "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": 1775332620000, "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": 1775332680000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 2109.3, "quote_volume": 38.874399, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775332740000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 17081.8, "quote_volume": 314.817574, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775332800000, "open": 0.01843, "high": 0.01843, "low": 0.01841, "close": 0.01841, "volume": 31660.4, "quote_volume": 583.422401, "trades": 4, "taker_buy_quote": 27.539949}, {"ts": 1775332860000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 3088.2, "quote_volume": 56.761116, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775332920000, "open": 0.01837, "high": 0.01838, "low": 0.01834, "close": 0.01836, "volume": 68003.8, "quote_volume": 1248.754205, "trades": 18, "taker_buy_quote": 1086.204986}, {"ts": 1775332980000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 12518.3, "quote_volume": 229.491322, "trades": 8, "taker_buy_quote": 0.001834}, {"ts": 1775333040000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 1491.3, "quote_volume": 27.305703, "trades": 1, "taker_buy_quote": 27.305703}, {"ts": 1775333100000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1489.8, "quote_volume": 27.293136, "trades": 1, "taker_buy_quote": 27.293136}, {"ts": 1775333160000, "open": 0.01833, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 36042.9, "quote_volume": 660.153864, "trades": 8, "taker_buy_quote": 27.300702}, {"ts": 1775333220000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 1608.0, "quote_volume": 29.47464, "trades": 1, "taker_buy_quote": 29.47464}, {"ts": 1775333280000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 648.5, "quote_volume": 11.887005, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775333340000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1487.9, "quote_volume": 27.302965, "trades": 1, "taker_buy_quote": 27.302965}, {"ts": 1775333400000, "open": 0.01835, "high": 0.01839, "low": 0.01835, "close": 0.01839, "volume": 32133.6, "quote_volume": 590.603738, "trades": 13, "taker_buy_quote": 482.018052}, {"ts": 1775333460000, "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": 1775333520000, "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": 1775333580000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 3088.2, "quote_volume": 56.761116, "trades": 1, "taker_buy_quote": 56.761116}, {"ts": 1775333640000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1555.0, "quote_volume": 28.5809, "trades": 2, "taker_buy_quote": 28.5809}, {"ts": 1775333700000, "open": 0.01838, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 6072.8, "quote_volume": 111.58679, "trades": 5, "taker_buy_quote": 27.286948}, {"ts": 1775333760000, "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": 1775333820000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 2068.4, "quote_volume": 37.996508, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775333880000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01837, "volume": 4653.5, "quote_volume": 85.510511, "trades": 4, "taker_buy_quote": 54.476355}, {"ts": 1775333940000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 10538.8, "quote_volume": 193.808532, "trades": 5, "taker_buy_quote": 84.011037}, {"ts": 1775334000000, "open": 0.01838, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 23610.8, "quote_volume": 433.853958, "trades": 13, "taker_buy_quote": 168.755692}, {"ts": 1775334060000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 29713.7, "quote_volume": 546.393181, "trades": 6, "taker_buy_quote": 56.791998}, {"ts": 1775334120000, "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": 1775334180000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 1552.9, "quote_volume": 28.557831, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334240000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2109.3, "quote_volume": 38.790027, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334300000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2109.3, "quote_volume": 38.790027, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334360000, "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": 1775334420000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 6176.4, "quote_volume": 113.553114, "trades": 3, "taker_buy_quote": 56.791998}, {"ts": 1775334480000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 4077.8, "quote_volume": 74.970624, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775334540000, "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": 1775334600000, "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": 1775334660000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01834, "volume": 19328.7, "quote_volume": 354.472071, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775334720000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 9898.2, "quote_volume": 181.603996, "trades": 3, "taker_buy_quote": 130.29968}, {"ts": 1775334780000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 3088.2, "quote_volume": 56.699352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334840000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 5096.0, "quote_volume": 93.66448, "trades": 3, "taker_buy_quote": 56.761116}, {"ts": 1775334900000, "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": 1775334960000, "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": 1775335020000, "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": 1775335080000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 4176.2, "quote_volume": 76.716794, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775335140000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 7428.5, "quote_volume": 136.419783, "trades": 4, "taker_buy_quote": 59.744751}, {"ts": 1775335200000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 5890.8, "quote_volume": 108.259704, "trades": 3, "taker_buy_quote": 108.259704}, {"ts": 1775335260000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 6080.0, "quote_volume": 111.872, "trades": 3, "taker_buy_quote": 111.872}, {"ts": 1775335320000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 13961.0, "quote_volume": 256.773672, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775335380000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 3088.2, "quote_volume": 56.730234, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775335440000, "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": 1775335500000, "open": 0.01837, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 44394.2, "quote_volume": 816.006441, "trades": 10, "taker_buy_quote": 762.498897}, {"ts": 1775335560000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 2109.3, "quote_volume": 38.747841, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775335620000, "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": 1775335680000, "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": 1775335740000, "open": 0.01836, "high": 0.01839, "low": 0.01836, "close": 0.01839, "volume": 14957.2, "quote_volume": 274.894452, "trades": 8, "taker_buy_quote": 217.016158}, {"ts": 1775335800000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 9950.4, "quote_volume": 182.788848, "trades": 3, "taker_buy_quote": 27.119631}, {"ts": 1775335860000, "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": 1775335920000, "open": 0.01836, "high": 0.01841, "low": 0.01835, "close": 0.01839, "volume": 93152.4, "quote_volume": 1712.151929, "trades": 16, "taker_buy_quote": 1044.878503}, {"ts": 1775335980000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 3088.2, "quote_volume": 56.699352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336040000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 980.0, "quote_volume": 17.983, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336100000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 6037.0, "quote_volume": 110.915828, "trades": 4, "taker_buy_quote": 110.915828}, {"ts": 1775336160000, "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": 1775336220000, "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": 1775336280000, "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": 1775336340000, "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": 1775336400000, "open": 0.01839, "high": 0.01839, "low": 0.01836, "close": 0.01836, "volume": 5209.6, "quote_volume": 95.774814, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775336460000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 5470.6, "quote_volume": 100.440216, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775336520000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 19327.1, "quote_volume": 355.216857, "trades": 10, "taker_buy_quote": 85.565715}, {"ts": 1775336580000, "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": 1775336640000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 2871.3, "quote_volume": 52.745781, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775336700000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 14090.8, "quote_volume": 258.833281, "trades": 4, "taker_buy_quote": 229.786637}, {"ts": 1775336760000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 139007.9, "quote_volume": 2550.794965, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775336820000, "open": 0.01832, "high": 0.01833, "low": 0.0183, "close": 0.01832, "volume": 26917.9, "quote_volume": 493.088912, "trades": 10, "taker_buy_quote": 211.27335}, {"ts": 1775336880000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 16366.4, "quote_volume": 299.536002, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775336940000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 20650.9, "quote_volume": 377.766725, "trades": 10, "taker_buy_quote": 148.355677}, {"ts": 1775337000000, "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": 1775337060000, "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": 1775337120000, "open": 0.01829, "high": 0.01832, "low": 0.01829, "close": 0.01832, "volume": 3161.4, "quote_volume": 57.849891, "trades": 3, "taker_buy_quote": 34.93435}, {"ts": 1775337180000, "open": 0.01832, "high": 0.01832, "low": 0.01828, "close": 0.01829, "volume": 11987.0, "quote_volume": 219.360786, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775337240000, "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": 1775337300000, "open": 0.01826, "high": 0.01826, "low": 0.01822, "close": 0.01823, "volume": 144143.6, "quote_volume": 2627.824166, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775337360000, "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": 1775337420000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 2938.4, "quote_volume": 53.611108, "trades": 2, "taker_buy_quote": 53.611108}, {"ts": 1775337480000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 1466.3, "quote_volume": 26.774638, "trades": 1, "taker_buy_quote": 26.774638}, {"ts": 1775337540000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 914.1, "quote_volume": 16.691466, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775337600000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 24459.3, "quote_volume": 446.137632, "trades": 2, "taker_buy_quote": 426.161184}, {"ts": 1775337660000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01826, "volume": 6527.5, "quote_volume": 119.123393, "trades": 5, "taker_buy_quote": 119.123393}, {"ts": 1775337720000, "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": 1775337780000, "open": 0.01825, "high": 0.0183, "low": 0.01825, "close": 0.0183, "volume": 11349.2, "quote_volume": 207.339597, "trades": 7, "taker_buy_quote": 207.339597}, {"ts": 1775337840000, "open": 0.01829, "high": 0.01833, "low": 0.01829, "close": 0.01833, "volume": 70419.9, "quote_volume": 1289.913973, "trades": 32, "taker_buy_quote": 1289.913973}, {"ts": 1775337900000, "open": 0.01836, "high": 0.0184, "low": 0.01836, "close": 0.01836, "volume": 41217.4, "quote_volume": 757.579146, "trades": 25, "taker_buy_quote": 631.690668}, {"ts": 1775337960000, "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": 1775338020000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1461.5, "quote_volume": 26.818525, "trades": 1, "taker_buy_quote": 26.818525}, {"ts": 1775338080000, "open": 0.01838, "high": 0.0184, "low": 0.01836, "close": 0.01836, "volume": 77068.9, "quote_volume": 1417.962358, "trades": 10, "taker_buy_quote": 1377.97808}, {"ts": 1775338140000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 2177.2, "quote_volume": 39.962506, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775338200000, "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": 1775338260000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 29664.0, "quote_volume": 544.3344, "trades": 4, "taker_buy_quote": 305.466945}, {"ts": 1775338320000, "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": 1775338380000, "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": 1775338440000, "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": 1775338500000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1464.0, "quote_volume": 26.87904, "trades": 1, "taker_buy_quote": 26.87904}, {"ts": 1775338560000, "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": 1775338620000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 2632.2, "quote_volume": 48.327192, "trades": 1, "taker_buy_quote": 48.327192}, {"ts": 1775338680000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 2275.0, "quote_volume": 41.735355, "trades": 2, "taker_buy_quote": 21.753925}, {"ts": 1775338740000, "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": 1775338800000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 5071.0, "quote_volume": 92.95143, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775338860000, "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": 1775338920000, "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": 1775338980000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 18741.0, "quote_volume": 343.512871, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775339040000, "open": 0.01838, "high": 0.01838, "low": 0.01836, "close": 0.01836, "volume": 12593.0, "quote_volume": 231.357306, "trades": 5, "taker_buy_quote": 137.690094}, {"ts": 1775339100000, "open": 0.01838, "high": 0.01839, "low": 0.01838, "close": 0.01839, "volume": 18305.1, "quote_volume": 336.61967, "trades": 6, "taker_buy_quote": 87.756858}, {"ts": 1775339160000, "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": 1775339220000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1466.9, "quote_volume": 26.917615, "trades": 1, "taker_buy_quote": 26.917615}, {"ts": 1775339280000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 2554.5, "quote_volume": 46.915274, "trades": 2, "taker_buy_quote": 26.919398}, {"ts": 1775339340000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 7126.2, "quote_volume": 130.837032, "trades": 2, "taker_buy_quote": 130.837032}, {"ts": 1775339400000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 4937.7, "quote_volume": 90.787465, "trades": 3, "taker_buy_quote": 26.915604}, {"ts": 1775339460000, "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": 1775339520000, "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": 1775339580000, "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": 1775339640000, "open": 0.01837, "high": 0.01845, "low": 0.01837, "close": 0.01843, "volume": 263421.7, "quote_volume": 4852.832024, "trades": 35, "taker_buy_quote": 3069.657187}, {"ts": 1775339700000, "open": 0.01844, "high": 0.01846, "low": 0.01844, "close": 0.01846, "volume": 16677.7, "quote_volume": 307.782904, "trades": 7, "taker_buy_quote": 307.782904}, {"ts": 1775339760000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01847, "volume": 26133.1, "quote_volume": 482.984087, "trades": 6, "taker_buy_quote": 482.984087}, {"ts": 1775339820000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 2890.9, "quote_volume": 53.40937, "trades": 2, "taker_buy_quote": 53.40937}, {"ts": 1775339880000, "open": 0.01845, "high": 0.01846, "low": 0.01845, "close": 0.01846, "volume": 4075.5, "quote_volume": 75.219297, "trades": 2, "taker_buy_quote": 26.628885}, {"ts": 1775339940000, "open": 0.01846, "high": 0.01848, "low": 0.01846, "close": 0.01846, "volume": 43581.6, "quote_volume": 804.922337, "trades": 11, "taker_buy_quote": 396.237457}, {"ts": 1775340000000, "open": 0.01846, "high": 0.01846, "low": 0.0184, "close": 0.01841, "volume": 136444.1, "quote_volume": 2516.162984, "trades": 31, "taker_buy_quote": 345.870523}, {"ts": 1775340060000, "open": 0.01841, "high": 0.01843, "low": 0.01841, "close": 0.01842, "volume": 20644.8, "quote_volume": 380.165371, "trades": 8, "taker_buy_quote": 79.452467}, {"ts": 1775340120000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 3337.8, "quote_volume": 61.482276, "trades": 5, "taker_buy_quote": 52.824876}, {"ts": 1775340180000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 2862.2, "quote_volume": 52.764664, "trades": 2, "taker_buy_quote": 52.764664}, {"ts": 1775340240000, "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": 1775340300000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 1428.9, "quote_volume": 26.334627, "trades": 1, "taker_buy_quote": 26.334627}, {"ts": 1775340360000, "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": 1775340420000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 1427.5, "quote_volume": 26.308825, "trades": 2, "taker_buy_quote": 26.308825}, {"ts": 1775340480000, "open": 0.01843, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 2850.7, "quote_volume": 52.552647, "trades": 3, "taker_buy_quote": 52.552647}, {"ts": 1775340540000, "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": 1775340600000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 3335.3, "quote_volume": 61.536285, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775340660000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 1759.3, "quote_volume": 32.441492, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775340720000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1423.2, "quote_volume": 26.25804, "trades": 2, "taker_buy_quote": 26.25804}, {"ts": 1775340780000, "open": 0.01847, "high": 0.0185, "low": 0.01847, "close": 0.0185, "volume": 29913.6, "quote_volume": 553.162596, "trades": 11, "taker_buy_quote": 505.125496}, {"ts": 1775340840000, "open": 0.01848, "high": 0.01854, "low": 0.01848, "close": 0.0185, "volume": 63662.5, "quote_volume": 1178.368903, "trades": 20, "taker_buy_quote": 999.999303}, {"ts": 1775340900000, "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": 1775340960000, "open": 0.01848, "high": 0.01861, "low": 0.01848, "close": 0.01855, "volume": 360504.4, "quote_volume": 6687.882602, "trades": 126, "taker_buy_quote": 4958.015578}, {"ts": 1775341020000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 8511.3, "quote_volume": 157.899165, "trades": 6, "taker_buy_quote": 157.899165}, {"ts": 1775341080000, "open": 0.01855, "high": 0.01866, "low": 0.01855, "close": 0.01861, "volume": 84630.9, "quote_volume": 1574.679789, "trades": 24, "taker_buy_quote": 1499.294546}, {"ts": 1775341140000, "open": 0.01861, "high": 0.01861, "low": 0.01859, "close": 0.0186, "volume": 19588.9, "quote_volume": 364.350023, "trades": 9, "taker_buy_quote": 132.17904}, {"ts": 1775341200000, "open": 0.01861, "high": 0.01862, "low": 0.0186, "close": 0.0186, "volume": 9341.8, "quote_volume": 173.837049, "trades": 5, "taker_buy_quote": 26.054}, {"ts": 1775341260000, "open": 0.0186, "high": 0.0186, "low": 0.01856, "close": 0.01856, "volume": 8736.7, "quote_volume": 162.347925, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775341320000, "open": 0.01855, "high": 0.01855, "low": 0.01852, "close": 0.01852, "volume": 9421.0, "quote_volume": 174.66489, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775341380000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1400.8, "quote_volume": 25.98484, "trades": 1, "taker_buy_quote": 25.98484}, {"ts": 1775341440000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 19080.0, "quote_volume": 353.5524, "trades": 8, "taker_buy_quote": 24.539279}, {"ts": 1775341500000, "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": 1775341560000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1399.1, "quote_volume": 25.88335, "trades": 1, "taker_buy_quote": 25.88335}, {"ts": 1775341620000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1397.7, "quote_volume": 25.843473, "trades": 1, "taker_buy_quote": 25.843473}, {"ts": 1775341680000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 415.7, "quote_volume": 7.686293, "trades": 1, "taker_buy_quote": 7.686293}, {"ts": 1775341740000, "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": 1775341800000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 980.6, "quote_volume": 18.131294, "trades": 1, "taker_buy_quote": 18.131294}, {"ts": 1775341860000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 5231.2, "quote_volume": 96.815553, "trades": 3, "taker_buy_quote": 87.560553}, {"ts": 1775341920000, "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": 1775341980000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01854, "volume": 4728.8, "quote_volume": 87.658017, "trades": 2, "taker_buy_quote": 25.821555}, {"ts": 1775342040000, "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": 1775342100000, "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": 1775342160000, "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": 1775342220000, "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": 1775342280000, "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": 1775342340000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 2784.2, "quote_volume": 51.535542, "trades": 2, "taker_buy_quote": 51.535542}, {"ts": 1775342400000, "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": 1775342460000, "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": 1775342520000, "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": 1775342580000, "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": 1775342640000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 1389.4, "quote_volume": 25.717794, "trades": 1, "taker_buy_quote": 25.717794}, {"ts": 1775342700000, "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": 1775342760000, "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": 1775342820000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1274.5, "quote_volume": 23.57825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775342880000, "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": 1775342940000, "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": 1775343000000, "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": 1775343060000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 1388.0, "quote_volume": 25.65024, "trades": 1, "taker_buy_quote": 25.65024}, {"ts": 1775343120000, "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": 1775343180000, "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": 1775343240000, "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": 1775343300000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 3335.3, "quote_volume": 61.502932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775343360000, "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": 1775343420000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1386.6, "quote_volume": 25.58277, "trades": 2, "taker_buy_quote": 25.58277}, {"ts": 1775343480000, "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": 1775343540000, "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": 1775343600000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01845, "volume": 3662.9, "quote_volume": 67.566653, "trades": 5, "taker_buy_quote": 67.566653}, {"ts": 1775343660000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 3335.3, "quote_volume": 61.502932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775343720000, "open": 0.01843, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 6101.5, "quote_volume": 112.483998, "trades": 3, "taker_buy_quote": 50.981066}, {"ts": 1775343780000, "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": 1775343840000, "open": 0.01842, "high": 0.01843, "low": 0.01842, "close": 0.01843, "volume": 2760.6, "quote_volume": 50.864048, "trades": 2, "taker_buy_quote": 50.864048}, {"ts": 1775343900000, "open": 0.01844, "high": 0.01845, "low": 0.01843, "close": 0.01843, "volume": 58311.0, "quote_volume": 1075.364135, "trades": 22, "taker_buy_quote": 695.778672}, {"ts": 1775343960000, "open": 0.01843, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 21297.5, "quote_volume": 392.606179, "trades": 13, "taker_buy_quote": 171.960376}, {"ts": 1775344020000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 10528.8, "quote_volume": 194.151072, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775344080000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 22755.8, "quote_volume": 419.606102, "trades": 5, "taker_buy_quote": 124.302196}, {"ts": 1775344140000, "open": 0.01843, "high": 0.01845, "low": 0.01843, "close": 0.01845, "volume": 158479.1, "quote_volume": 2920.905893, "trades": 10, "taker_buy_quote": 211.45446}, {"ts": 1775344200000, "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": 1775344260000, "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": 1775344320000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 3524.4, "quote_volume": 64.969874, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775344380000, "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": 1775344440000, "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": 1775344500000, "open": 0.01844, "high": 0.01845, "low": 0.01844, "close": 0.01845, "volume": 18693.2, "quote_volume": 344.875812, "trades": 5, "taker_buy_quote": 344.875812}, {"ts": 1775344560000, "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": 1775344620000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 60753.4, "quote_volume": 1119.84304, "trades": 18, "taker_buy_quote": 233.387704}, {"ts": 1775344680000, "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": 1775344740000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 4705.3, "quote_volume": 86.765732, "trades": 3, "taker_buy_quote": 25.2628}, {"ts": 1775344800000, "open": 0.01845, "high": 0.01847, "low": 0.01845, "close": 0.01847, "volume": 10775.2, "quote_volume": 198.943504, "trades": 6, "taker_buy_quote": 198.943504}, {"ts": 1775344860000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 734.6, "quote_volume": 13.568062, "trades": 1, "taker_buy_quote": 13.568062}, {"ts": 1775344920000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 1668.0, "quote_volume": 30.75792, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775344980000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 7806.2, "quote_volume": 143.931938, "trades": 6, "taker_buy_quote": 25.163224}, {"ts": 1775345040000, "open": 0.01845, "high": 0.01849, "low": 0.01845, "close": 0.01848, "volume": 96172.2, "quote_volume": 1775.654953, "trades": 38, "taker_buy_quote": 1681.698331}, {"ts": 1775345100000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 2632.2, "quote_volume": 48.643056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775345160000, "open": 0.01846, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 3659.3, "quote_volume": 67.517325, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775345220000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 3335.3, "quote_volume": 61.502932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775345280000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 1220.1, "quote_volume": 22.510845, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775345340000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 2115.2, "quote_volume": 39.02544, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775345400000, "open": 0.01845, "high": 0.01846, "low": 0.01843, "close": 0.01844, "volume": 31114.5, "quote_volume": 573.85695, "trades": 17, "taker_buy_quote": 279.26707}, {"ts": 1775345460000, "open": 0.01845, "high": 0.01846, "low": 0.01845, "close": 0.01845, "volume": 9444.5, "quote_volume": 174.3107, "trades": 6, "taker_buy_quote": 86.569388}, {"ts": 1775345520000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 4689.0, "quote_volume": 86.46516, "trades": 3, "taker_buy_quote": 24.962228}, {"ts": 1775345580000, "open": 0.01844, "high": 0.01844, "low": 0.01843, "close": 0.01843, "volume": 4988.0, "quote_volume": 91.94552, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775345640000, "open": 0.01842, "high": 0.01842, "low": 0.01841, "close": 0.01842, "volume": 5456.9, "quote_volume": 100.489451, "trades": 5, "taker_buy_quote": 24.909366}, {"ts": 1775345700000, "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": 1775345760000, "open": 0.01841, "high": 0.01843, "low": 0.0184, "close": 0.0184, "volume": 90856.2, "quote_volume": 1672.901334, "trades": 28, "taker_buy_quote": 462.622181}, {"ts": 1775345820000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 6752.7, "quote_volume": 124.312673, "trades": 4, "taker_buy_quote": 86.274783}, {"ts": 1775345880000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 4378.2, "quote_volume": 80.602662, "trades": 3, "taker_buy_quote": 24.846136}, {"ts": 1775345940000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1521.4, "quote_volume": 27.99376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775346000000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1521.4, "quote_volume": 27.99376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775346060000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 58351.0, "quote_volume": 1073.120421, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775346120000, "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": 1775346180000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 4208.3, "quote_volume": 77.280602, "trades": 6, "taker_buy_quote": 24.729084}, {"ts": 1775346240000, "open": 0.01839, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 21558.7, "quote_volume": 396.801443, "trades": 7, "taker_buy_quote": 388.967303}, {"ts": 1775346300000, "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": 1775346360000, "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": 1775346420000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2909.3, "quote_volume": 53.502027, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775346480000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 3866.4, "quote_volume": 70.987104, "trades": 2, "taker_buy_quote": 70.987104}, {"ts": 1775346540000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 2684.4, "quote_volume": 49.325843, "trades": 2, "taker_buy_quote": 49.325843}, {"ts": 1775346600000, "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": 1775346660000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 270.0, "quote_volume": 4.9599, "trades": 1, "taker_buy_quote": 4.9599}, {"ts": 1775346720000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 1068.9, "quote_volume": 19.635693, "trades": 1, "taker_buy_quote": 19.635693}, {"ts": 1775346780000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1250.0, "quote_volume": 22.95, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775346840000, "open": 0.01836, "high": 0.01837, "low": 0.01834, "close": 0.01837, "volume": 22200.2, "quote_volume": 407.562348, "trades": 8, "taker_buy_quote": 135.155438}, {"ts": 1775346900000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 1338.6, "quote_volume": 24.616854, "trades": 1, "taker_buy_quote": 24.616854}, {"ts": 1775346960000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1337.3, "quote_volume": 24.60632, "trades": 1, "taker_buy_quote": 24.60632}, {"ts": 1775347020000, "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": 1775347080000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1668.0, "quote_volume": 30.6912, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775347140000, "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": 1775347200000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1335.9, "quote_volume": 24.553842, "trades": 1, "taker_buy_quote": 24.553842}, {"ts": 1775347260000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 11587.8, "quote_volume": 212.505103, "trades": 6, "taker_buy_quote": 24.476564}, {"ts": 1775347320000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 23225.4, "quote_volume": 425.094751, "trades": 30, "taker_buy_quote": 97.502581}, {"ts": 1775347380000, "open": 0.01832, "high": 0.01835, "low": 0.01832, "close": 0.01833, "volume": 81714.9, "quote_volume": 1498.193007, "trades": 33, "taker_buy_quote": 1498.193007}, {"ts": 1775347440000, "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": 1775347500000, "open": 0.01831, "high": 0.01834, "low": 0.01831, "close": 0.01834, "volume": 35089.5, "quote_volume": 642.688863, "trades": 24, "taker_buy_quote": 642.688863}, {"ts": 1775347560000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 5786.5, "quote_volume": 106.063205, "trades": 2, "taker_buy_quote": 99.944325}, {"ts": 1775347620000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 9346.9, "quote_volume": 171.081623, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775347680000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 26636.4, "quote_volume": 486.964238, "trades": 34, "taker_buy_quote": 24.239737}, {"ts": 1775347740000, "open": 0.0183, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 9833.1, "quote_volume": 179.958956, "trades": 4, "taker_buy_quote": 179.958956}, {"ts": 1775347800000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 272.9, "quote_volume": 4.999528, "trades": 1, "taker_buy_quote": 4.999528}, {"ts": 1775347860000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 1633.0, "quote_volume": 29.89629, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775347920000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 1321.3, "quote_volume": 24.17979, "trades": 1, "taker_buy_quote": 24.17979}, {"ts": 1775347980000, "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": 1775348040000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 1320.0, "quote_volume": 24.156, "trades": 1, "taker_buy_quote": 24.156}, {"ts": 1775348100000, "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": 1775348160000, "open": 0.01829, "high": 0.01829, "low": 0.01825, "close": 0.01826, "volume": 20741.2, "quote_volume": 378.799732, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775348220000, "open": 0.01827, "high": 0.01828, "low": 0.01827, "close": 0.01828, "volume": 20004.3, "quote_volume": 365.61889, "trades": 12, "taker_buy_quote": 365.61889}, {"ts": 1775348280000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01825, "volume": 24588.6, "quote_volume": 448.74664, "trades": 4, "taker_buy_quote": 379.313475}, {"ts": 1775348340000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 2689.7, "quote_volume": 49.087025, "trades": 4, "taker_buy_quote": 23.993275}, {"ts": 1775348400000, "open": 0.01826, "high": 0.01827, "low": 0.01826, "close": 0.01826, "volume": 44301.2, "quote_volume": 809.078442, "trades": 34, "taker_buy_quote": 786.23153}, {"ts": 1775348460000, "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": 1775348520000, "open": 0.01822, "high": 0.01824, "low": 0.01822, "close": 0.01824, "volume": 35282.4, "quote_volume": 642.944444, "trades": 36, "taker_buy_quote": 123.296684}, {"ts": 1775348580000, "open": 0.01825, "high": 0.01825, "low": 0.01823, "close": 0.01823, "volume": 7227.2, "quote_volume": 131.88066, "trades": 8, "taker_buy_quote": 108.6824}, {"ts": 1775348640000, "open": 0.01825, "high": 0.01825, "low": 0.01823, "close": 0.01823, "volume": 2585.8, "quote_volume": 47.152728, "trades": 4, "taker_buy_quote": 12.404525}, {"ts": 1775348700000, "open": 0.01825, "high": 0.01826, "low": 0.01825, "close": 0.01826, "volume": 4431.3, "quote_volume": 80.904578, "trades": 3, "taker_buy_quote": 80.904578}, {"ts": 1775348760000, "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": 1775348820000, "open": 0.01827, "high": 0.01827, "low": 0.01825, "close": 0.01825, "volume": 14320.9, "quote_volume": 261.58611, "trades": 11, "taker_buy_quote": 231.09859}, {"ts": 1775348880000, "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": 1775348940000, "open": 0.01827, "high": 0.01828, "low": 0.01827, "close": 0.01828, "volume": 4306.8, "quote_volume": 78.694674, "trades": 8, "taker_buy_quote": 57.373584}, {"ts": 1775349000000, "open": 0.0183, "high": 0.01831, "low": 0.01828, "close": 0.01831, "volume": 24302.3, "quote_volume": 444.71013, "trades": 16, "taker_buy_quote": 424.63869}, {"ts": 1775349060000, "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": 1775349120000, "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": 1775349180000, "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": 1775349240000, "open": 0.01828, "high": 0.01828, "low": 0.01825, "close": 0.01827, "volume": 37282.8, "quote_volume": 680.779733, "trades": 27, "taker_buy_quote": 334.933407}, {"ts": 1775349300000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 3663.6, "quote_volume": 66.970608, "trades": 2, "taker_buy_quote": 6.001324}, {"ts": 1775349360000, "open": 0.01829, "high": 0.01834, "low": 0.01829, "close": 0.01833, "volume": 44107.9, "quote_volume": 808.24585, "trades": 24, "taker_buy_quote": 738.48696}, {"ts": 1775349420000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 24670.3, "quote_volume": 452.369949, "trades": 12, "taker_buy_quote": 413.195709}, {"ts": 1775349480000, "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": 1775349540000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1283.0, "quote_volume": 23.53022, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775349600000, "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": 1775349660000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 970.2, "quote_volume": 17.793468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775349720000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 9687.0, "quote_volume": 177.57522, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775349780000, "open": 0.01833, "high": 0.01833, "low": 0.01831, "close": 0.01831, "volume": 227854.5, "quote_volume": 4176.504711, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775349840000, "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": 1775349900000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 4021.5, "quote_volume": 73.633665, "trades": 5, "taker_buy_quote": 42.93695}, {"ts": 1775349960000, "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": 1775350020000, "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": 1775350080000, "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": 1775350140000, "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": 1775350200000, "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": 1775350260000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 3335.3, "quote_volume": 61.069343, "trades": 1, "taker_buy_quote": 61.069343}, {"ts": 1775350320000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01832, "volume": 43272.9, "quote_volume": 792.869078, "trades": 20, "taker_buy_quote": 509.628428}, {"ts": 1775350380000, "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": 1775350440000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 975.0, "quote_volume": 17.823, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775350500000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 5444.6, "quote_volume": 99.581734, "trades": 2, "taker_buy_quote": 61.002637}, {"ts": 1775350560000, "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": 1775350620000, "open": 0.01826, "high": 0.01826, "low": 0.01824, "close": 0.01824, "volume": 18946.4, "quote_volume": 345.649042, "trades": 11, "taker_buy_quote": 163.07472}, {"ts": 1775350680000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 1833.4, "quote_volume": 33.496218, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775350740000, "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": 1775350800000, "open": 0.01828, "high": 0.0183, "low": 0.01828, "close": 0.0183, "volume": 5000.3, "quote_volume": 91.45578, "trades": 6, "taker_buy_quote": 91.45578}, {"ts": 1775350860000, "open": 0.0183, "high": 0.01841, "low": 0.0183, "close": 0.01836, "volume": 170720.9, "quote_volume": 3132.989049, "trades": 53, "taker_buy_quote": 2816.163303}, {"ts": 1775350920000, "open": 0.01834, "high": 0.01834, "low": 0.01831, "close": 0.01831, "volume": 6466.2, "quote_volume": 118.458866, "trades": 5, "taker_buy_quote": 29.832288}, {"ts": 1775350980000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 10633.3, "quote_volume": 194.919289, "trades": 6, "taker_buy_quote": 194.919289}, {"ts": 1775351040000, "open": 0.01831, "high": 0.01831, "low": 0.0183, "close": 0.0183, "volume": 4832.6, "quote_volume": 88.45037, "trades": 7, "taker_buy_quote": 41.5776}, {"ts": 1775351100000, "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": 1775351160000, "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": 1775351220000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 876.0, "quote_volume": 16.043283, "trades": 2, "taker_buy_quote": 6.820536}, {"ts": 1775351280000, "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": 1775351340000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 2521.0, "quote_volume": 46.20993, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775351400000, "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": 1775351460000, "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": 1775351520000, "open": 0.01835, "high": 0.01838, "low": 0.01835, "close": 0.01838, "volume": 7742.6, "quote_volume": 142.175576, "trades": 3, "taker_buy_quote": 142.175576}, {"ts": 1775351580000, "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": 1775351640000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 16255.3, "quote_volume": 299.422626, "trades": 2, "taker_buy_quote": 299.422626}, {"ts": 1775351700000, "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": 1775351760000, "open": 0.01841, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 7012.7, "quote_volume": 129.070454, "trades": 3, "taker_buy_quote": 61.402873}, {"ts": 1775351820000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 15005.7, "quote_volume": 276.14969, "trades": 7, "taker_buy_quote": 276.14969}, {"ts": 1775351880000, "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": 1775351940000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2222.0, "quote_volume": 40.86258, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775352000000, "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": 1775352060000, "open": 0.01839, "high": 0.01843, "low": 0.01839, "close": 0.01843, "volume": 57607.5, "quote_volume": 1060.890371, "trades": 38, "taker_buy_quote": 671.074845}, {"ts": 1775352120000, "open": 0.01843, "high": 0.0185, "low": 0.01839, "close": 0.0184, "volume": 643093.4, "quote_volume": 11875.8138, "trades": 72, "taker_buy_quote": 2899.602533}, {"ts": 1775352180000, "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": 1775352240000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 10211.3, "quote_volume": 187.5588, "trades": 4, "taker_buy_quote": 139.303384}, {"ts": 1775352300000, "open": 0.01839, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 4688.3, "quote_volume": 86.284543, "trades": 2, "taker_buy_quote": 86.284543}, {"ts": 1775352360000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 3335.3, "quote_volume": 61.336167, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775352420000, "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": 1775352480000, "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": 1775352540000, "open": 0.01838, "high": 0.01841, "low": 0.01838, "close": 0.01841, "volume": 4123.5, "quote_volume": 75.889095, "trades": 3, "taker_buy_quote": 75.889095}, {"ts": 1775352600000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1668.0, "quote_volume": 30.62448, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775352660000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 5671.3, "quote_volume": 103.954929, "trades": 7, "taker_buy_quote": 61.136049}, {"ts": 1775352720000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 531.8, "quote_volume": 9.747894, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775352780000, "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": 1775352840000, "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": 1775352900000, "open": 0.01835, "high": 0.01836, "low": 0.01833, "close": 0.01834, "volume": 34984.0, "quote_volume": 641.707381, "trades": 16, "taker_buy_quote": 148.18356}, {"ts": 1775352960000, "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": 1775353020000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 649.2, "quote_volume": 11.886852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775353080000, "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": 1775353140000, "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": 1775353200000, "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": 1775353260000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 4136.6, "quote_volume": 75.749159, "trades": 2, "taker_buy_quote": 14.679816}, {"ts": 1775353320000, "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": 1775353380000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 6670.6, "quote_volume": 122.038627, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775353440000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 786.0, "quote_volume": 14.36808, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775353500000, "open": 0.01827, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 30132.1, "quote_volume": 550.472047, "trades": 17, "taker_buy_quote": 349.142644}, {"ts": 1775353560000, "open": 0.01828, "high": 0.0183, "low": 0.01828, "close": 0.01828, "volume": 21504.5, "quote_volume": 393.273206, "trades": 12, "taker_buy_quote": 371.392046}, {"ts": 1775353620000, "open": 0.01828, "high": 0.01828, "low": 0.01826, "close": 0.01826, "volume": 8385.2, "quote_volume": 153.187028, "trades": 11, "taker_buy_quote": 5.999496}, {"ts": 1775353680000, "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": 1775353740000, "open": 0.01827, "high": 0.0183, "low": 0.01826, "close": 0.01829, "volume": 14858.1, "quote_volume": 271.448664, "trades": 6, "taker_buy_quote": 133.177239}, {"ts": 1775353800000, "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": 1775353860000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 2436.0, "quote_volume": 44.53008, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775353920000, "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": 1775353980000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01825, "volume": 3440.0, "quote_volume": 62.78713, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775354040000, "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": 1775354100000, "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": 1775354160000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 1083.0, "quote_volume": 19.77558, "trades": 2, "taker_buy_quote": 5.00324}, {"ts": 1775354220000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 1127.2, "quote_volume": 20.548856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775354280000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 3204.5, "quote_volume": 58.418035, "trades": 2, "taker_buy_quote": 58.418035}, {"ts": 1775354340000, "open": 0.01823, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 4399.3, "quote_volume": 80.209879, "trades": 5, "taker_buy_quote": 80.209879}, {"ts": 1775354400000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 5606.6, "quote_volume": 102.297737, "trades": 2, "taker_buy_quote": 102.297737}, {"ts": 1775354460000, "open": 0.01824, "high": 0.01824, "low": 0.01822, "close": 0.01824, "volume": 8924.0, "quote_volume": 162.74457, "trades": 7, "taker_buy_quote": 132.34944}, {"ts": 1775354520000, "open": 0.01822, "high": 0.01824, "low": 0.01821, "close": 0.01823, "volume": 13117.8, "quote_volume": 239.11024, "trades": 9, "taker_buy_quote": 102.351415}, {"ts": 1775354580000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 765.0, "quote_volume": 13.9383, "trades": 1, "taker_buy_quote": 13.9383}, {"ts": 1775354640000, "open": 0.01821, "high": 0.01821, "low": 0.0182, "close": 0.01821, "volume": 11930.0, "quote_volume": 217.157002, "trades": 7, "taker_buy_quote": 30.013722}, {"ts": 1775354700000, "open": 0.01821, "high": 0.01822, "low": 0.0182, "close": 0.0182, "volume": 26362.4, "quote_volume": 480.066443, "trades": 19, "taker_buy_quote": 375.67869}, {"ts": 1775354760000, "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": 1775354820000, "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": 1775354880000, "open": 0.0182, "high": 0.0182, "low": 0.01818, "close": 0.0182, "volume": 18375.6, "quote_volume": 334.252841, "trades": 6, "taker_buy_quote": 29.37298}, {"ts": 1775354940000, "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": 1775355000000, "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": 1775355060000, "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": 1775355120000, "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": 1775355180000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 3335.3, "quote_volume": 60.735813, "trades": 1, "taker_buy_quote": 60.735813}, {"ts": 1775355240000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 4586.3, "quote_volume": 83.424797, "trades": 5, "taker_buy_quote": 60.669107}, {"ts": 1775355300000, "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": 1775355360000, "open": 0.01819, "high": 0.01819, "low": 0.01815, "close": 0.01815, "volume": 152061.9, "quote_volume": 2760.935003, "trades": 26, "taker_buy_quote": 100.657187}, {"ts": 1775355420000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 3335.0, "quote_volume": 60.5636, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775355480000, "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": 1775355540000, "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": 1775355600000, "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": 1775355660000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 11780.8, "quote_volume": 214.41056, "trades": 3, "taker_buy_quote": 214.41056}, {"ts": 1775355720000, "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": 1775355780000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 1530.8, "quote_volume": 27.9371, "trades": 1, "taker_buy_quote": 27.9371}, {"ts": 1775355840000, "open": 0.01825, "high": 0.01826, "low": 0.01825, "close": 0.01826, "volume": 3882.9, "quote_volume": 70.868401, "trades": 2, "taker_buy_quote": 9.999176}, {"ts": 1775355900000, "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": 1775355960000, "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": 1775356020000, "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": 1775356080000, "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": 1775356140000, "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": 1775356200000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 3335.3, "quote_volume": 60.602401, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775356260000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 1530.1, "quote_volume": 27.786616, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775356320000, "open": 0.01815, "high": 0.01816, "low": 0.01814, "close": 0.01816, "volume": 46965.7, "quote_volume": 852.464351, "trades": 10, "taker_buy_quote": 256.641596}, {"ts": 1775356380000, "open": 0.01816, "high": 0.01816, "low": 0.01815, "close": 0.01816, "volume": 6214.1, "quote_volume": 112.815941, "trades": 4, "taker_buy_quote": 106.913941}, {"ts": 1775356440000, "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": 1775356500000, "open": 0.01814, "high": 0.01815, "low": 0.01814, "close": 0.01815, "volume": 6313.6, "quote_volume": 114.558487, "trades": 5, "taker_buy_quote": 82.687087}, {"ts": 1775356560000, "open": 0.01816, "high": 0.01818, "low": 0.01816, "close": 0.01818, "volume": 30077.9, "quote_volume": 546.356483, "trades": 12, "taker_buy_quote": 546.356483}, {"ts": 1775356620000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 3335.3, "quote_volume": 60.602401, "trades": 2, "taker_buy_quote": 60.602401}, {"ts": 1775356680000, "open": 0.01815, "high": 0.01815, "low": 0.01814, "close": 0.01814, "volume": 9882.1, "quote_volume": 179.293409, "trades": 4, "taker_buy_quote": 58.288725}, {"ts": 1775356740000, "open": 0.01814, "high": 0.01815, "low": 0.01813, "close": 0.01814, "volume": 9013.6, "quote_volume": 163.492242, "trades": 5, "taker_buy_quote": 42.531792}, {"ts": 1775356800000, "open": 0.01813, "high": 0.01813, "low": 0.01809, "close": 0.0181, "volume": 76398.2, "quote_volume": 1383.226698, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775356860000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 3213.3, "quote_volume": 58.257129, "trades": 2, "taker_buy_quote": 58.257129}, {"ts": 1775356920000, "open": 0.01811, "high": 0.01812, "low": 0.0181, "close": 0.0181, "volume": 28963.0, "quote_volume": 524.424201, "trades": 13, "taker_buy_quote": 162.137718}, {"ts": 1775356980000, "open": 0.01809, "high": 0.0181, "low": 0.01807, "close": 0.0181, "volume": 36600.9, "quote_volume": 661.810807, "trades": 9, "taker_buy_quote": 90.365287}, {"ts": 1775357040000, "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": 1775357100000, "open": 0.0181, "high": 0.01811, "low": 0.01808, "close": 0.01808, "volume": 9960.7, "quote_volume": 180.223039, "trades": 6, "taker_buy_quote": 119.920815}, {"ts": 1775357160000, "open": 0.01807, "high": 0.01807, "low": 0.01803, "close": 0.01805, "volume": 230290.0, "quote_volume": 4155.270264, "trades": 21, "taker_buy_quote": 301.66822}, {"ts": 1775357220000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 6670.3, "quote_volume": 120.465618, "trades": 3, "taker_buy_quote": 60.235518}, {"ts": 1775357280000, "open": 0.01805, "high": 0.01808, "low": 0.01803, "close": 0.01808, "volume": 34589.7, "quote_volume": 624.363488, "trades": 15, "taker_buy_quote": 275.117984}, {"ts": 1775357340000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 3335.0, "quote_volume": 60.2968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775357400000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 3335.0, "quote_volume": 60.26345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775357460000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 3335.3, "quote_volume": 60.202165, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775357520000, "open": 0.01804, "high": 0.01804, "low": 0.01801, "close": 0.01801, "volume": 143683.4, "quote_volume": 2588.801954, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775357580000, "open": 0.01803, "high": 0.01805, "low": 0.01802, "close": 0.01805, "volume": 42110.6, "quote_volume": 759.392383, "trades": 12, "taker_buy_quote": 226.515226}, {"ts": 1775357640000, "open": 0.01806, "high": 0.01806, "low": 0.01801, "close": 0.01804, "volume": 185696.3, "quote_volume": 3347.157519, "trades": 24, "taker_buy_quote": 130.276783}, {"ts": 1775357700000, "open": 0.01804, "high": 0.01806, "low": 0.01804, "close": 0.01806, "volume": 9296.8, "quote_volume": 167.825295, "trades": 6, "taker_buy_quote": 130.338175}, {"ts": 1775357760000, "open": 0.01807, "high": 0.01808, "low": 0.01807, "close": 0.01808, "volume": 5613.2, "quote_volume": 101.453303, "trades": 4, "taker_buy_quote": 101.453303}, {"ts": 1775357820000, "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": 1775357880000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 1605.6, "quote_volume": 28.997136, "trades": 1, "taker_buy_quote": 28.997136}, {"ts": 1775357940000, "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": 1775358000000, "open": 0.01805, "high": 0.01805, "low": 0.01803, "close": 0.01803, "volume": 8123.2, "quote_volume": 146.53904, "trades": 6, "taker_buy_quote": 70.16396}, {"ts": 1775358060000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 3222.2, "quote_volume": 58.096266, "trades": 2, "taker_buy_quote": 58.096266}, {"ts": 1775358120000, "open": 0.01805, "high": 0.01806, "low": 0.01805, "close": 0.01806, "volume": 5613.5, "quote_volume": 101.34646, "trades": 2, "taker_buy_quote": 41.14971}, {"ts": 1775358180000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 4390.3, "quote_volume": 79.376624, "trades": 4, "taker_buy_quote": 48.297104}, {"ts": 1775358240000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 7330.4, "quote_volume": 132.387024, "trades": 4, "taker_buy_quote": 70.296744}, {"ts": 1775358300000, "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": 1775358360000, "open": 0.01805, "high": 0.01806, "low": 0.01805, "close": 0.01805, "volume": 13893.4, "quote_volume": 250.874541, "trades": 9, "taker_buy_quote": 238.401991}, {"ts": 1775358420000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 1721.4, "quote_volume": 31.122912, "trades": 1, "taker_buy_quote": 31.122912}, {"ts": 1775358480000, "open": 0.01808, "high": 0.01808, "low": 0.01806, "close": 0.01806, "volume": 21015.6, "quote_volume": 379.759499, "trades": 7, "taker_buy_quote": 51.72384}, {"ts": 1775358540000, "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": 1775358600000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 1897.0, "quote_volume": 34.25982, "trades": 1, "taker_buy_quote": 34.25982}, {"ts": 1775358660000, "open": 0.01807, "high": 0.01808, "low": 0.01807, "close": 0.01808, "volume": 2377.3, "quote_volume": 42.965561, "trades": 2, "taker_buy_quote": 28.953561}, {"ts": 1775358720000, "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": 1775358780000, "open": 0.0181, "high": 0.01812, "low": 0.01809, "close": 0.01812, "volume": 18205.8, "quote_volume": 329.626447, "trades": 11, "taker_buy_quote": 159.043837}, {"ts": 1775358840000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 83996.3, "quote_volume": 1521.172993, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358900000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 2560.3, "quote_volume": 46.290224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358960000, "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": 1775359020000, "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": 1775359080000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 12240.4, "quote_volume": 221.306432, "trades": 5, "taker_buy_quote": 119.81616}, {"ts": 1775359140000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 10795.9, "quote_volume": 195.189872, "trades": 4, "taker_buy_quote": 180.906672}, {"ts": 1775359200000, "open": 0.01809, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 23042.9, "quote_volume": 416.913713, "trades": 11, "taker_buy_quote": 338.966836}, {"ts": 1775359260000, "open": 0.0181, "high": 0.01812, "low": 0.0181, "close": 0.01812, "volume": 4400.7, "quote_volume": 79.667772, "trades": 4, "taker_buy_quote": 79.667772}, {"ts": 1775359320000, "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": 1775359380000, "open": 0.01812, "high": 0.01813, "low": 0.01812, "close": 0.01813, "volume": 2429.9, "quote_volume": 44.037948, "trades": 2, "taker_buy_quote": 29.243868}, {"ts": 1775359440000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 1573.0, "quote_volume": 28.53422, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359500000, "open": 0.01814, "high": 0.01815, "low": 0.01814, "close": 0.01815, "volume": 4865.4, "quote_volume": 88.273657, "trades": 2, "taker_buy_quote": 88.273657}, {"ts": 1775359560000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359620000, "open": 0.01812, "high": 0.01813, "low": 0.01812, "close": 0.01813, "volume": 23749.5, "quote_volume": 430.526313, "trades": 9, "taker_buy_quote": 336.081249}, {"ts": 1775359680000, "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": 1775359740000, "open": 0.01813, "high": 0.01815, "low": 0.01813, "close": 0.01815, "volume": 14124.0, "quote_volume": 256.168179, "trades": 5, "taker_buy_quote": 121.038037}, {"ts": 1775359800000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359860000, "open": 0.01813, "high": 0.01814, "low": 0.01813, "close": 0.01814, "volume": 3198.8, "quote_volume": 58.010238, "trades": 2, "taker_buy_quote": 58.010238}, {"ts": 1775359920000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 11908.6, "quote_volume": 216.022004, "trades": 5, "taker_buy_quote": 155.519662}, {"ts": 1775359980000, "open": 0.01812, "high": 0.01812, "low": 0.0181, "close": 0.0181, "volume": 88094.4, "quote_volume": 1596.004396, "trades": 5, "taker_buy_quote": 120.73786}, {"ts": 1775360040000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 349.6, "quote_volume": 6.331256, "trades": 1, "taker_buy_quote": 6.331256}, {"ts": 1775360100000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 4090.2, "quote_volume": 74.114424, "trades": 2, "taker_buy_quote": 60.435636}, {"ts": 1775360160000, "open": 0.01811, "high": 0.01811, "low": 0.0181, "close": 0.0181, "volume": 2665.7, "quote_volume": 48.253046, "trades": 2, "taker_buy_quote": 41.23361}, {"ts": 1775360220000, "open": 0.0181, "high": 0.0181, "low": 0.01806, "close": 0.01806, "volume": 14188.1, "quote_volume": 256.425593, "trades": 9, "taker_buy_quote": 41.132552}, {"ts": 1775360280000, "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": 1775360340000, "open": 0.01806, "high": 0.01806, "low": 0.01805, "close": 0.01805, "volume": 8258.4, "quote_volume": 149.10111, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775360400000, "open": 0.01806, "high": 0.01807, "low": 0.01806, "close": 0.01807, "volume": 1904.3, "quote_volume": 34.394581, "trades": 2, "taker_buy_quote": 5.281861}, {"ts": 1775360460000, "open": 0.01807, "high": 0.01807, "low": 0.01806, "close": 0.01806, "volume": 8284.5, "quote_volume": 149.651423, "trades": 4, "taker_buy_quote": 29.147034}, {"ts": 1775360520000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 1469.0, "quote_volume": 26.51545, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775360580000, "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": 1775360640000, "open": 0.01807, "high": 0.01807, "low": 0.01805, "close": 0.01805, "volume": 8444.0, "quote_volume": 152.49354, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775360700000, "open": 0.01805, "high": 0.01805, "low": 0.01803, "close": 0.01803, "volume": 10239.7, "quote_volume": 184.731239, "trades": 6, "taker_buy_quote": 58.12822}, {"ts": 1775360760000, "open": 0.01802, "high": 0.01803, "low": 0.01802, "close": 0.01803, "volume": 16254.2, "quote_volume": 293.048906, "trades": 6, "taker_buy_quote": 58.096266}, {"ts": 1775360820000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 1892.1, "quote_volume": 34.095642, "trades": 1, "taker_buy_quote": 34.095642}, {"ts": 1775360880000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 785.0, "quote_volume": 14.1614, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775360940000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361000000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 3700.0, "quote_volume": 66.785, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775361060000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 1432.0, "quote_volume": 25.81896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775361120000, "open": 0.01802, "high": 0.01804, "low": 0.01802, "close": 0.01804, "volume": 9893.7, "quote_volume": 178.384533, "trades": 5, "taker_buy_quote": 178.384533}, {"ts": 1775361180000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 1432.0, "quote_volume": 25.81896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775361240000, "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": 1775361300000, "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": 1775361360000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 306.6, "quote_volume": 5.527998, "trades": 1, "taker_buy_quote": 5.527998}, {"ts": 1775361420000, "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": 1775361480000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 3223.1, "quote_volume": 58.080262, "trades": 2, "taker_buy_quote": 58.080262}, {"ts": 1775361540000, "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": 1775361600000, "open": 0.01803, "high": 0.01803, "low": 0.01801, "close": 0.01801, "volume": 18122.5, "quote_volume": 326.475801, "trades": 9, "taker_buy_quote": 172.287331}, {"ts": 1775361660000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 12995.7, "quote_volume": 233.9226, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775361720000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 3216.5, "quote_volume": 57.83267, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775361780000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 3964.6, "quote_volume": 71.243862, "trades": 2, "taker_buy_quote": 45.510822}, {"ts": 1775361840000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 3702.0, "quote_volume": 66.56196, "trades": 1, "taker_buy_quote": 66.56196}, {"ts": 1775361900000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 1558.0, "quote_volume": 28.01284, "trades": 1, "taker_buy_quote": 28.01284}, {"ts": 1775361960000, "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": 1775362020000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 433.3, "quote_volume": 7.786401, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775362080000, "open": 0.01796, "high": 0.01798, "low": 0.01795, "close": 0.01798, "volume": 18834.3, "quote_volume": 338.466364, "trades": 8, "taker_buy_quote": 323.491894}, {"ts": 1775362140000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 2016.9, "quote_volume": 36.263862, "trades": 3, "taker_buy_quote": 5.931602}, {"ts": 1775362200000, "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": 1775362260000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 1469.0, "quote_volume": 26.39793, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775362320000, "open": 0.01798, "high": 0.01798, "low": 0.01797, "close": 0.01797, "volume": 1611.5, "quote_volume": 28.96261, "trades": 3, "taker_buy_quote": 7.11109}, {"ts": 1775362380000, "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": 1775362440000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 3335.3, "quote_volume": 60.002047, "trades": 1, "taker_buy_quote": 60.002047}, {"ts": 1775362500000, "open": 0.018, "high": 0.01802, "low": 0.018, "close": 0.01802, "volume": 13578.3, "quote_volume": 244.53408, "trades": 4, "taker_buy_quote": 244.53408}, {"ts": 1775362560000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 1000.0, "quote_volume": 17.98, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775362620000, "open": 0.01798, "high": 0.01798, "low": 0.01795, "close": 0.01797, "volume": 69245.4, "quote_volume": 1243.891415, "trades": 25, "taker_buy_quote": 436.223047}, {"ts": 1775362680000, "open": 0.01798, "high": 0.01799, "low": 0.01798, "close": 0.01799, "volume": 8252.7, "quote_volume": 148.386574, "trades": 2, "taker_buy_quote": 148.386574}, {"ts": 1775362740000, "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": 1775362800000, "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": 1775362860000, "open": 0.01801, "high": 0.01801, "low": 0.01799, "close": 0.01799, "volume": 861.8, "quote_volume": 15.512122, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775362920000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 792.0, "quote_volume": 14.24808, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775362980000, "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": 1775363040000, "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": 1775363100000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 3335.3, "quote_volume": 60.0354, "trades": 1, "taker_buy_quote": 60.0354}, {"ts": 1775363160000, "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": 1775363220000, "open": 0.01801, "high": 0.01808, "low": 0.01801, "close": 0.01808, "volume": 68559.5, "quote_volume": 1236.184942, "trades": 12, "taker_buy_quote": 1117.571942}, {"ts": 1775363280000, "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": 1775363340000, "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": 1775363400000, "open": 0.0181, "high": 0.0181, "low": 0.01808, "close": 0.01808, "volume": 3603.6, "quote_volume": 65.206586, "trades": 3, "taker_buy_quote": 55.917082}, {"ts": 1775363460000, "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": 1775363520000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 3335.3, "quote_volume": 60.268871, "trades": 1, "taker_buy_quote": 60.268871}, {"ts": 1775363580000, "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": 1775363640000, "open": 0.0181, "high": 0.0181, "low": 0.01806, "close": 0.01806, "volume": 24198.8, "quote_volume": 437.426376, "trades": 7, "taker_buy_quote": 46.35048}, {"ts": 1775363700000, "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": 1775363760000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 1053.0, "quote_volume": 19.01718, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775363820000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 3335.3, "quote_volume": 60.202165, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775363880000, "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": 1775363940000, "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": 1775364000000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 415.4, "quote_volume": 7.502124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775364060000, "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": 1775364120000, "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": 1775364180000, "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": 1775364240000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 3335.3, "quote_volume": 60.168812, "trades": 1, "taker_buy_quote": 60.168812}, {"ts": 1775364300000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364360000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364420000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364480000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 677.9, "quote_volume": 12.229316, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775364540000, "open": 0.01804, "high": 0.01805, "low": 0.01804, "close": 0.01805, "volume": 5543.1, "quote_volume": 100.025232, "trades": 2, "taker_buy_quote": 100.025232}, {"ts": 1775364600000, "open": 0.01806, "high": 0.01812, "low": 0.01806, "close": 0.01811, "volume": 28184.2, "quote_volume": 510.060171, "trades": 11, "taker_buy_quote": 292.753381}, {"ts": 1775364660000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 670.7, "quote_volume": 12.13967, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775364720000, "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": 1775364780000, "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": 1775364840000, "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": 1775364900000, "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": 1775364960000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 421.6, "quote_volume": 7.618312, "trades": 1, "taker_buy_quote": 7.618312}, {"ts": 1775365020000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 1613.9, "quote_volume": 29.163173, "trades": 1, "taker_buy_quote": 29.163173}, {"ts": 1775365080000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 3219.5, "quote_volume": 58.14417, "trades": 3, "taker_buy_quote": 58.14417}, {"ts": 1775365140000, "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": 1775365200000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 1653.6, "quote_volume": 29.84748, "trades": 1, "taker_buy_quote": 29.84748}, {"ts": 1775365260000, "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": 1775365320000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 3335.3, "quote_volume": 60.302224, "trades": 1, "taker_buy_quote": 60.302224}, {"ts": 1775365380000, "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": 1775365440000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 3335.3, "quote_volume": 60.202165, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775365500000, "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": 1775365560000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 7949.9, "quote_volume": 143.416196, "trades": 1, "taker_buy_quote": 143.416196}, {"ts": 1775365620000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365680000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 540.6, "quote_volume": 9.763236, "trades": 1, "taker_buy_quote": 9.763236}, {"ts": 1775365740000, "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": 1775365800000, "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": 1775365860000, "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": 1775365920000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 3335.3, "quote_volume": 60.235518, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775365980000, "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": 1775366040000, "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": 1775366100000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 50571.0, "quote_volume": 911.79513, "trades": 3, "taker_buy_quote": 911.79513}, {"ts": 1775366160000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 390.0, "quote_volume": 7.0278, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775366220000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 852.0, "quote_volume": 15.35304, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775366280000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 827.0, "quote_volume": 14.90254, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775366340000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 967.0, "quote_volume": 17.43501, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775366400000, "open": 0.01802, "high": 0.01802, "low": 0.018, "close": 0.018, "volume": 7245.6, "quote_volume": 130.43262, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775366460000, "open": 0.01798, "high": 0.01798, "low": 0.01797, "close": 0.01797, "volume": 8314.3, "quote_volume": 149.486814, "trades": 2, "taker_buy_quote": 7.7271}, {"ts": 1775366520000, "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": 1775366580000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 3642.8, "quote_volume": 65.424688, "trades": 3, "taker_buy_quote": 56.983488}, {"ts": 1775366640000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 2523.6, "quote_volume": 45.323856, "trades": 2, "taker_buy_quote": 45.323856}, {"ts": 1775366700000, "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": 1775366760000, "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": 1775366820000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 11894.8, "quote_volume": 213.868504, "trades": 6, "taker_buy_quote": 8.18989}, {"ts": 1775366880000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 8374.6, "quote_volume": 150.575308, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775366940000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 2352.8, "quote_volume": 42.23276, "trades": 1, "taker_buy_quote": 42.23276}, {"ts": 1775367000000, "open": 0.01793, "high": 0.01795, "low": 0.01793, "close": 0.01795, "volume": 10206.5, "quote_volume": 183.102469, "trades": 5, "taker_buy_quote": 123.30054}, {"ts": 1775367060000, "open": 0.01796, "high": 0.01797, "low": 0.01796, "close": 0.01797, "volume": 9400.9, "quote_volume": 168.856768, "trades": 4, "taker_buy_quote": 122.106888}, {"ts": 1775367120000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 3335.3, "quote_volume": 59.968694, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775367180000, "open": 0.01799, "high": 0.01799, "low": 0.01797, "close": 0.01797, "volume": 1009.5, "quote_volume": 18.151831, "trades": 2, "taker_buy_quote": 9.998842}, {"ts": 1775367240000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 307.5, "quote_volume": 5.52885, "trades": 1, "taker_buy_quote": 5.52885}, {"ts": 1775367300000, "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": 1775367360000, "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": 1775367420000, "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": 1775367480000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 3335.3, "quote_volume": 59.968694, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775367540000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 3335.3, "quote_volume": 59.935341, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775367600000, "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": 1775367660000, "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": 1775367720000, "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": 1775367780000, "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": 1775367840000, "open": 0.01798, "high": 0.01799, "low": 0.01798, "close": 0.01799, "volume": 5685.6, "quote_volume": 102.254883, "trades": 5, "taker_buy_quote": 102.254883}, {"ts": 1775367900000, "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": 1775367960000, "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": 1775368020000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.01801, "volume": 18242.5, "quote_volume": 328.413773, "trades": 4, "taker_buy_quote": 268.34502}, {"ts": 1775368080000, "open": 0.01802, "high": 0.01805, "low": 0.01802, "close": 0.01804, "volume": 44538.4, "quote_volume": 803.760417, "trades": 8, "taker_buy_quote": 218.759431}, {"ts": 1775368140000, "open": 0.01805, "high": 0.01807, "low": 0.01805, "close": 0.01807, "volume": 23169.9, "quote_volume": 418.65041, "trades": 8, "taker_buy_quote": 418.65041}, {"ts": 1775368200000, "open": 0.01807, "high": 0.01807, "low": 0.01802, "close": 0.01802, "volume": 5488.7, "quote_volume": 98.974954, "trades": 3, "taker_buy_quote": 38.872848}, {"ts": 1775368260000, "open": 0.01802, "high": 0.0181, "low": 0.01802, "close": 0.01809, "volume": 80747.5, "quote_volume": 1460.075071, "trades": 36, "taker_buy_quote": 1358.595371}, {"ts": 1775368320000, "open": 0.01808, "high": 0.01808, "low": 0.01801, "close": 0.01801, "volume": 18232.1, "quote_volume": 328.833807, "trades": 7, "taker_buy_quote": 60.616337}, {"ts": 1775368380000, "open": 0.01804, "high": 0.01806, "low": 0.01804, "close": 0.01806, "volume": 33721.6, "quote_volume": 608.702528, "trades": 14, "taker_buy_quote": 512.688678}, {"ts": 1775368440000, "open": 0.01807, "high": 0.01807, "low": 0.01806, "close": 0.01806, "volume": 5030.3, "quote_volume": 90.892057, "trades": 3, "taker_buy_quote": 20.755202}, {"ts": 1775368500000, "open": 0.01807, "high": 0.01808, "low": 0.01806, "close": 0.01808, "volume": 4943.6, "quote_volume": 89.310719, "trades": 6, "taker_buy_quote": 61.317719}, {"ts": 1775368560000, "open": 0.01809, "high": 0.01811, "low": 0.01808, "close": 0.01808, "volume": 41613.7, "quote_volume": 752.88375, "trades": 13, "taker_buy_quote": 453.271754}, {"ts": 1775368620000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 1594.7, "quote_volume": 28.848123, "trades": 1, "taker_buy_quote": 28.848123}, {"ts": 1775368680000, "open": 0.0181, "high": 0.01811, "low": 0.0181, "close": 0.01811, "volume": 3641.6, "quote_volume": 65.94078, "trades": 4, "taker_buy_quote": 37.946342}, {"ts": 1775368740000, "open": 0.0181, "high": 0.01811, "low": 0.01809, "close": 0.01811, "volume": 10251.7, "quote_volume": 185.563394, "trades": 6, "taker_buy_quote": 41.8341}, {"ts": 1775368800000, "open": 0.01812, "high": 0.01815, "low": 0.01812, "close": 0.01813, "volume": 62782.4, "quote_volume": 1138.817342, "trades": 12, "taker_buy_quote": 1050.287999}, {"ts": 1775368860000, "open": 0.01811, "high": 0.01811, "low": 0.01801, "close": 0.01801, "volume": 18673.4, "quote_volume": 337.182509, "trades": 7, "taker_buy_quote": 28.625094}, {"ts": 1775368920000, "open": 0.01802, "high": 0.01805, "low": 0.01802, "close": 0.01805, "volume": 6097.6, "quote_volume": 109.969694, "trades": 6, "taker_buy_quote": 61.421022}, {"ts": 1775368980000, "open": 0.01807, "high": 0.01813, "low": 0.01805, "close": 0.01807, "volume": 332133.2, "quote_volume": 6013.416749, "trades": 36, "taker_buy_quote": 1004.794194}, {"ts": 1775369040000, "open": 0.01809, "high": 0.01813, "low": 0.01809, "close": 0.01813, "volume": 3622.0, "quote_volume": 65.594448, "trades": 4, "taker_buy_quote": 65.594448}, {"ts": 1775369100000, "open": 0.01812, "high": 0.01812, "low": 0.01808, "close": 0.01808, "volume": 16173.1, "quote_volume": 292.696801, "trades": 9, "taker_buy_quote": 93.070249}, {"ts": 1775369160000, "open": 0.01806, "high": 0.01806, "low": 0.01804, "close": 0.01804, "volume": 7006.0, "quote_volume": 126.436428, "trades": 4, "taker_buy_quote": 20.734686}, {"ts": 1775369220000, "open": 0.01805, "high": 0.01805, "low": 0.01801, "close": 0.01801, "volume": 8516.7, "quote_volume": 153.465085, "trades": 7, "taker_buy_quote": 57.39514}, {"ts": 1775369280000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.01801, "volume": 7062.2, "quote_volume": 127.14374, "trades": 3, "taker_buy_quote": 30.7971}, {"ts": 1775369340000, "open": 0.01801, "high": 0.01805, "low": 0.01801, "close": 0.01804, "volume": 34344.8, "quote_volume": 619.146325, "trades": 14, "taker_buy_quote": 604.588045}, {"ts": 1775369400000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01802, "volume": 12958.1, "quote_volume": 233.391854, "trades": 4, "taker_buy_quote": 89.753099}, {"ts": 1775369460000, "open": 0.01803, "high": 0.01803, "low": 0.018, "close": 0.01801, "volume": 10422.3, "quote_volume": 187.69304, "trades": 7, "taker_buy_quote": 39.594143}, {"ts": 1775369520000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 4288.3, "quote_volume": 77.243486, "trades": 5, "taker_buy_quote": 64.618476}, {"ts": 1775369580000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 4501.2, "quote_volume": 80.988247, "trades": 2, "taker_buy_quote": 20.9862}, {"ts": 1775369640000, "open": 0.01798, "high": 0.01799, "low": 0.01796, "close": 0.01799, "volume": 86628.1, "quote_volume": 1556.559414, "trades": 18, "taker_buy_quote": 485.045916}, {"ts": 1775369700000, "open": 0.01797, "high": 0.01799, "low": 0.01797, "close": 0.01799, "volume": 8503.2, "quote_volume": 152.918476, "trades": 4, "taker_buy_quote": 58.706946}, {"ts": 1775369760000, "open": 0.01798, "high": 0.01798, "low": 0.01797, "close": 0.01797, "volume": 7720.0, "quote_volume": 138.794752, "trades": 3, "taker_buy_quote": 19.493856}, {"ts": 1775369820000, "open": 0.01798, "high": 0.01802, "low": 0.0179, "close": 0.0179, "volume": 629186.6, "quote_volume": 11308.465836, "trades": 105, "taker_buy_quote": 4000.23439}, {"ts": 1775369880000, "open": 0.01789, "high": 0.01796, "low": 0.01789, "close": 0.01792, "volume": 86018.0, "quote_volume": 1543.915092, "trades": 14, "taker_buy_quote": 1373.338804}, {"ts": 1775369940000, "open": 0.01791, "high": 0.01796, "low": 0.01791, "close": 0.01796, "volume": 6652.6, "quote_volume": 119.246937, "trades": 5, "taker_buy_quote": 49.476357}, {"ts": 1775370000000, "open": 0.01796, "high": 0.01796, "low": 0.01779, "close": 0.01786, "volume": 1444785.6, "quote_volume": 25815.273595, "trades": 172, "taker_buy_quote": 1919.889597}, {"ts": 1775370060000, "open": 0.01785, "high": 0.01785, "low": 0.01772, "close": 0.01776, "volume": 659024.8, "quote_volume": 11719.227555, "trades": 91, "taker_buy_quote": 789.611797}, {"ts": 1775370120000, "open": 0.01775, "high": 0.01777, "low": 0.01775, "close": 0.01776, "volume": 26380.5, "quote_volume": 468.471028, "trades": 17, "taker_buy_quote": 268.425043}, {"ts": 1775370180000, "open": 0.01774, "high": 0.01777, "low": 0.01774, "close": 0.01777, "volume": 14147.6, "quote_volume": 251.175406, "trades": 7, "taker_buy_quote": 143.937696}, {"ts": 1775370240000, "open": 0.01779, "high": 0.01779, "low": 0.01776, "close": 0.01776, "volume": 3254.2, "quote_volume": 57.846113, "trades": 3, "taker_buy_quote": 51.413373}, {"ts": 1775370300000, "open": 0.01775, "high": 0.0178, "low": 0.01775, "close": 0.01776, "volume": 61694.1, "quote_volume": 1096.965916, "trades": 23, "taker_buy_quote": 985.0939}, {"ts": 1775370360000, "open": 0.01776, "high": 0.01777, "low": 0.01776, "close": 0.01777, "volume": 6296.8, "quote_volume": 111.854553, "trades": 4, "taker_buy_quote": 111.854553}, {"ts": 1775370420000, "open": 0.01777, "high": 0.01778, "low": 0.01777, "close": 0.01778, "volume": 5337.8, "quote_volume": 94.872516, "trades": 4, "taker_buy_quote": 52.935316}, {"ts": 1775370480000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 3343.5, "quote_volume": 59.480865, "trades": 4, "taker_buy_quote": 59.480865}, {"ts": 1775370540000, "open": 0.01781, "high": 0.01786, "low": 0.01781, "close": 0.01786, "volume": 103954.3, "quote_volume": 1854.97898, "trades": 51, "taker_buy_quote": 1774.28866}, {"ts": 1775370600000, "open": 0.01785, "high": 0.01785, "low": 0.01782, "close": 0.01782, "volume": 35616.8, "quote_volume": 634.949507, "trades": 19, "taker_buy_quote": 386.346251}, {"ts": 1775370660000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 3335.3, "quote_volume": 59.468399, "trades": 1, "taker_buy_quote": 59.468399}, {"ts": 1775370720000, "open": 0.01785, "high": 0.01791, "low": 0.01785, "close": 0.01791, "volume": 6115.0, "quote_volume": 109.314627, "trades": 4, "taker_buy_quote": 109.314627}, {"ts": 1775370780000, "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": 1775370840000, "open": 0.01792, "high": 0.01793, "low": 0.01792, "close": 0.01793, "volume": 9268.9, "quote_volume": 166.158024, "trades": 9, "taker_buy_quote": 166.158024}, {"ts": 1775370900000, "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": 1775370960000, "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": 1775371020000, "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": 1775371080000, "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": 1775371140000, "open": 0.01792, "high": 0.01793, "low": 0.01792, "close": 0.01793, "volume": 21113.4, "quote_volume": 378.50713, "trades": 5, "taker_buy_quote": 318.738554}, {"ts": 1775371200000, "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": 1775371260000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 3335.3, "quote_volume": 59.70187, "trades": 1, "taker_buy_quote": 59.70187}, {"ts": 1775371320000, "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": 1775371380000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 4061.7, "quote_volume": 72.663813, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775371440000, "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": 1775371500000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 2515.2, "quote_volume": 45.047232, "trades": 1, "taker_buy_quote": 45.047232}, {"ts": 1775371560000, "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": 1775371620000, "open": 0.01791, "high": 0.01794, "low": 0.01791, "close": 0.01794, "volume": 13912.2, "quote_volume": 249.429344, "trades": 6, "taker_buy_quote": 249.429344}, {"ts": 1775371680000, "open": 0.01794, "high": 0.01795, "low": 0.01792, "close": 0.01792, "volume": 6789.6, "quote_volume": 121.784827, "trades": 4, "taker_buy_quote": 88.847867}, {"ts": 1775371740000, "open": 0.01789, "high": 0.01792, "low": 0.01787, "close": 0.01791, "volume": 126982.6, "quote_volume": 2274.163899, "trades": 18, "taker_buy_quote": 2153.284349}, {"ts": 1775371800000, "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": 1775371860000, "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": 1775371920000, "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": 1775371980000, "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": 1775372040000, "open": 0.01788, "high": 0.01788, "low": 0.01786, "close": 0.01786, "volume": 11310.8, "quote_volume": 202.150819, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775372100000, "open": 0.01789, "high": 0.01793, "low": 0.01789, "close": 0.01793, "volume": 12202.5, "quote_volume": 218.441618, "trades": 6, "taker_buy_quote": 207.296225}, {"ts": 1775372160000, "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": 1775372220000, "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": 1775372280000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 3335.3, "quote_volume": 59.70187, "trades": 1, "taker_buy_quote": 59.70187}, {"ts": 1775372340000, "open": 0.01791, "high": 0.01792, "low": 0.01791, "close": 0.01792, "volume": 36830.0, "quote_volume": 659.684428, "trades": 17, "taker_buy_quote": 394.383598}, {"ts": 1775372400000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 1904.0, "quote_volume": 34.0816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775372460000, "open": 0.01789, "high": 0.0179, "low": 0.01788, "close": 0.01788, "volume": 6497.4, "quote_volume": 116.264019, "trades": 8, "taker_buy_quote": 96.950639}, {"ts": 1775372520000, "open": 0.01788, "high": 0.0179, "low": 0.01788, "close": 0.0179, "volume": 4460.3, "quote_volume": 79.81687, "trades": 2, "taker_buy_quote": 79.81687}, {"ts": 1775372580000, "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": 1775372640000, "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": 1775372700000, "open": 0.01794, "high": 0.01795, "low": 0.01794, "close": 0.01795, "volume": 3657.4, "quote_volume": 65.616977, "trades": 3, "taker_buy_quote": 65.616977}, {"ts": 1775372760000, "open": 0.01793, "high": 0.01794, "low": 0.01793, "close": 0.01794, "volume": 7630.5, "quote_volume": 136.821575, "trades": 4, "taker_buy_quote": 136.821575}, {"ts": 1775372820000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 687.1, "quote_volume": 12.312832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775372880000, "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": 1775372940000, "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": 1775373000000, "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": 1775373060000, "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": 1775373120000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 3335.3, "quote_volume": 59.768576, "trades": 1, "taker_buy_quote": 59.768576}, {"ts": 1775373180000, "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": 1775373240000, "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": 1775373300000, "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": 1775373360000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 4304.8, "quote_volume": 77.27116, "trades": 3, "taker_buy_quote": 30.02317}, {"ts": 1775373420000, "open": 0.01791, "high": 0.01792, "low": 0.01791, "close": 0.01792, "volume": 5613.2, "quote_volume": 100.555191, "trades": 4, "taker_buy_quote": 100.555191}, {"ts": 1775373480000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 3335.3, "quote_volume": 59.768576, "trades": 2, "taker_buy_quote": 59.768576}, {"ts": 1775373540000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 390.4, "quote_volume": 6.999872, "trades": 1, "taker_buy_quote": 6.999872}, {"ts": 1775373600000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 3112.9, "quote_volume": 55.907684, "trades": 3, "taker_buy_quote": 55.907684}, {"ts": 1775373660000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 5600.6, "quote_volume": 100.586776, "trades": 5, "taker_buy_quote": 63.896292}, {"ts": 1775373720000, "open": 0.01797, "high": 0.01798, "low": 0.01792, "close": 0.01795, "volume": 49743.5, "quote_volume": 892.610983, "trades": 24, "taker_buy_quote": 591.970431}, {"ts": 1775373780000, "open": 0.01796, "high": 0.01796, "low": 0.01794, "close": 0.01794, "volume": 7871.1, "quote_volume": 141.27424, "trades": 4, "taker_buy_quote": 59.901988}, {"ts": 1775373840000, "open": 0.01794, "high": 0.01796, "low": 0.01794, "close": 0.01795, "volume": 6754.0, "quote_volume": 121.238644, "trades": 4, "taker_buy_quote": 33.075978}, {"ts": 1775373900000, "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": 1775373960000, "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": 1775374020000, "open": 0.01794, "high": 0.01795, "low": 0.01794, "close": 0.01795, "volume": 7312.9, "quote_volume": 131.233202, "trades": 3, "taker_buy_quote": 131.233202}, {"ts": 1775374080000, "open": 0.01795, "high": 0.01799, "low": 0.01795, "close": 0.01798, "volume": 142257.8, "quote_volume": 2557.873151, "trades": 37, "taker_buy_quote": 2458.698351}, {"ts": 1775374140000, "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": 1775374200000, "open": 0.01798, "high": 0.01798, "low": 0.01797, "close": 0.01798, "volume": 2514.0, "quote_volume": 45.19058, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775374260000, "open": 0.01798, "high": 0.01798, "low": 0.01795, "close": 0.01795, "volume": 21561.1, "quote_volume": 387.232606, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775374320000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 2132.0, "quote_volume": 38.24808, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775374380000, "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": 1775374440000, "open": 0.01796, "high": 0.01798, "low": 0.01796, "close": 0.01798, "volume": 6980.7, "quote_volume": 125.448457, "trades": 6, "taker_buy_quote": 97.452409}, {"ts": 1775374500000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 1557.8, "quote_volume": 27.993666, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775374560000, "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": 1775374620000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 1557.0, "quote_volume": 27.99486, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775374680000, "open": 0.01798, "high": 0.01798, "low": 0.01797, "close": 0.01797, "volume": 2448.8, "quote_volume": 44.025029, "trades": 2, "taker_buy_quote": 36.127214}, {"ts": 1775374740000, "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": 1775374800000, "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": 1775374860000, "open": 0.01798, "high": 0.01798, "low": 0.01797, "close": 0.01797, "volume": 6231.1, "quote_volume": 112.00622, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775374920000, "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": 1775374980000, "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": 1775375040000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 1557.8, "quote_volume": 27.993666, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775375100000, "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": 1775375160000, "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": 1775375220000, "open": 0.01793, "high": 0.01797, "low": 0.01792, "close": 0.01796, "volume": 46516.1, "quote_volume": 834.86583, "trades": 26, "taker_buy_quote": 566.234372}, {"ts": 1775375280000, "open": 0.01794, "high": 0.01794, "low": 0.01791, "close": 0.01791, "volume": 24274.8, "quote_volume": 435.10427, "trades": 16, "taker_buy_quote": 68.587629}, {"ts": 1775375340000, "open": 0.0179, "high": 0.01791, "low": 0.0179, "close": 0.01791, "volume": 7671.0, "quote_volume": 137.35509, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775375400000, "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": 1775375460000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 3335.3, "quote_volume": 59.801929, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775375520000, "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": 1775375580000, "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": 1775375640000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 2954.0, "quote_volume": 52.96522, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775375700000, "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": 1775375760000, "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": 1775375820000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 1563.0, "quote_volume": 27.99333, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775375880000, "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": 1775375940000, "open": 0.01789, "high": 0.01789, "low": 0.01787, "close": 0.01787, "volume": 6239.1, "quote_volume": 111.581988, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775376000000, "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": 1775376060000, "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": 1775376120000, "open": 0.0179, "high": 0.01791, "low": 0.0179, "close": 0.01791, "volume": 37173.5, "quote_volume": 665.744032, "trades": 3, "taker_buy_quote": 665.744032}, {"ts": 1775376180000, "open": 0.01793, "high": 0.01795, "low": 0.01793, "close": 0.01795, "volume": 10190.5, "quote_volume": 182.848239, "trades": 7, "taker_buy_quote": 127.797384}, {"ts": 1775376240000, "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": 1775376300000, "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": 1775376360000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 654.8, "quote_volume": 11.760208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775376420000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 6689.9, "quote_volume": 120.284402, "trades": 2, "taker_buy_quote": 120.284402}, {"ts": 1775376480000, "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": 1775376540000, "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": 1775376600000, "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": 1775376660000, "open": 0.01799, "high": 0.01799, "low": 0.01796, "close": 0.01796, "volume": 13110.2, "quote_volume": 235.707849, "trades": 7, "taker_buy_quote": 93.629783}, {"ts": 1775376720000, "open": 0.01797, "high": 0.01798, "low": 0.01797, "close": 0.01798, "volume": 13552.6, "quote_volume": 243.598946, "trades": 4, "taker_buy_quote": 243.598946}, {"ts": 1775376780000, "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": 1775376840000, "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": 1775376900000, "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": 1775376960000, "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": 1775377020000, "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": 1775377080000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 4894.1, "quote_volume": 87.898036, "trades": 4, "taker_buy_quote": 59.901988}, {"ts": 1775377140000, "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": 1775377200000, "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": 1775377260000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 1557.8, "quote_volume": 27.993666, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775377320000, "open": 0.01798, "high": 0.01799, "low": 0.01798, "close": 0.01799, "volume": 4970.7, "quote_volume": 89.385408, "trades": 5, "taker_buy_quote": 89.385408}, {"ts": 1775377380000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 6670.6, "quote_volume": 120.0708, "trades": 3, "taker_buy_quote": 60.0354}, {"ts": 1775377440000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 8256.3, "quote_volume": 148.58005, "trades": 5, "taker_buy_quote": 88.54465}, {"ts": 1775377500000, "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": 1775377560000, "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": 1775377620000, "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": 1775377680000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 1836.0, "quote_volume": 33.02964, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775377740000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 1869.2, "quote_volume": 33.570832, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775377800000, "open": 0.01796, "high": 0.01796, "low": 0.01794, "close": 0.01794, "volume": 3227.6, "quote_volume": 57.936504, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775377860000, "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": 1775377920000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 1775.7, "quote_volume": 31.856058, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775377980000, "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": 1775378040000, "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": 1775378100000, "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": 1775378160000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 3335.3, "quote_volume": 59.835282, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775378220000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 366.3, "quote_volume": 6.567759, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775378280000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 780.2, "quote_volume": 13.996788, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775378340000, "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": 1775378400000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 2418.0, "quote_volume": 43.37892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775378460000, "open": 0.01794, "high": 0.01795, "low": 0.01793, "close": 0.01793, "volume": 14508.6, "quote_volume": 260.278228, "trades": 6, "taker_buy_quote": 67.48123}, {"ts": 1775378520000, "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": 1775378580000, "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": 1775378640000, "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": 1775378700000, "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": 1775378760000, "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": 1775378820000, "open": 0.01794, "high": 0.01796, "low": 0.01794, "close": 0.01795, "volume": 7671.3, "quote_volume": 137.718709, "trades": 6, "taker_buy_quote": 107.785289}, {"ts": 1775378880000, "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": 1775378940000, "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": 1775379000000, "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": 1775379060000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 19235.1, "quote_volume": 345.462396, "trades": 4, "taker_buy_quote": 345.462396}, {"ts": 1775379120000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 2279.1, "quote_volume": 40.978218, "trades": 1, "taker_buy_quote": 40.978218}, {"ts": 1775379180000, "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": 1775379240000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 1761.0, "quote_volume": 31.66278, "trades": 1, "taker_buy_quote": 31.66278}, {"ts": 1775379300000, "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": 1775379360000, "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": 1775379420000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 10587.9, "quote_volume": 190.502701, "trades": 3, "taker_buy_quote": 143.018701}, {"ts": 1775379480000, "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": 1775379540000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1555.2, "quote_volume": 27.9936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775379600000, "open": 0.01801, "high": 0.01805, "low": 0.01801, "close": 0.01805, "volume": 87423.5, "quote_volume": 1576.906529, "trades": 15, "taker_buy_quote": 1465.854934}, {"ts": 1775379660000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 1551.0, "quote_volume": 27.99555, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775379720000, "open": 0.01805, "high": 0.01807, "low": 0.01805, "close": 0.01805, "volume": 16061.4, "quote_volume": 290.039779, "trades": 10, "taker_buy_quote": 173.864564}, {"ts": 1775379780000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 6678.7, "quote_volume": 120.684109, "trades": 7, "taker_buy_quote": 0.146367}, {"ts": 1775379840000, "open": 0.01809, "high": 0.01809, "low": 0.01808, "close": 0.01808, "volume": 11508.0, "quote_volume": 208.16472, "trades": 5, "taker_buy_quote": 120.709143}, {"ts": 1775379900000, "open": 0.0181, "high": 0.01812, "low": 0.0181, "close": 0.01811, "volume": 7789.2, "quote_volume": 141.056868, "trades": 9, "taker_buy_quote": 23.48224}, {"ts": 1775379960000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 6044.8, "quote_volume": 109.471328, "trades": 5, "taker_buy_quote": 60.402283}, {"ts": 1775380020000, "open": 0.01812, "high": 0.01813, "low": 0.0181, "close": 0.0181, "volume": 28675.0, "quote_volume": 519.603225, "trades": 11, "taker_buy_quote": 376.59954}, {"ts": 1775380080000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 4086.0, "quote_volume": 73.91574, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775380140000, "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": 1775380200000, "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": 1775380260000, "open": 0.01809, "high": 0.01816, "low": 0.01809, "close": 0.01815, "volume": 164011.9, "quote_volume": 2972.996984, "trades": 53, "taker_buy_quote": 2402.405793}, {"ts": 1775380320000, "open": 0.01815, "high": 0.01816, "low": 0.01815, "close": 0.01816, "volume": 16321.1, "quote_volume": 296.274213, "trades": 10, "taker_buy_quote": 144.290685}, {"ts": 1775380380000, "open": 0.01818, "high": 0.01819, "low": 0.01818, "close": 0.01818, "volume": 53060.8, "quote_volume": 964.856903, "trades": 8, "taker_buy_quote": 926.933423}, {"ts": 1775380440000, "open": 0.01818, "high": 0.01821, "low": 0.01816, "close": 0.01818, "volume": 161349.7, "quote_volume": 2934.766342, "trades": 31, "taker_buy_quote": 2864.84565}, {"ts": 1775380500000, "open": 0.01821, "high": 0.01824, "low": 0.0182, "close": 0.01824, "volume": 25139.6, "quote_volume": 458.199897, "trades": 11, "taker_buy_quote": 369.435491}, {"ts": 1775380560000, "open": 0.01825, "high": 0.01825, "low": 0.01822, "close": 0.01822, "volume": 4509.9, "quote_volume": 82.235673, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775380620000, "open": 0.01821, "high": 0.01821, "low": 0.01819, "close": 0.01819, "volume": 5520.3, "quote_volume": 100.484834, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775380680000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 1539.0, "quote_volume": 27.99441, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775380740000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 287.2, "quote_volume": 5.224168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775380800000, "open": 0.0182, "high": 0.01826, "low": 0.0182, "close": 0.01824, "volume": 60956.7, "quote_volume": 1110.965466, "trades": 30, "taker_buy_quote": 897.968526}, {"ts": 1775380860000, "open": 0.01826, "high": 0.01827, "low": 0.01824, "close": 0.01824, "volume": 31808.7, "quote_volume": 580.738742, "trades": 34, "taker_buy_quote": 174.935681}, {"ts": 1775380920000, "open": 0.01823, "high": 0.01823, "low": 0.01822, "close": 0.01822, "volume": 2213.0, "quote_volume": 40.33382, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775380980000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 1536.4, "quote_volume": 27.993208, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775381040000, "open": 0.01822, "high": 0.01826, "low": 0.01822, "close": 0.01824, "volume": 134755.8, "quote_volume": 2458.114126, "trades": 45, "taker_buy_quote": 2028.143583}, {"ts": 1775381100000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 2279.0, "quote_volume": 41.59175, "trades": 1, "taker_buy_quote": 41.59175}, {"ts": 1775381160000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 3317.6, "quote_volume": 60.5462, "trades": 3, "taker_buy_quote": 32.5507}, {"ts": 1775381220000, "open": 0.01826, "high": 0.01826, "low": 0.01823, "close": 0.01823, "volume": 20929.4, "quote_volume": 381.816857, "trades": 9, "taker_buy_quote": 97.85371}, {"ts": 1775381280000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01825, "volume": 8445.0, "quote_volume": 154.120917, "trades": 7, "taker_buy_quote": 28.57296}, {"ts": 1775381340000, "open": 0.01826, "high": 0.01826, "low": 0.01824, "close": 0.01825, "volume": 20055.6, "quote_volume": 365.965167, "trades": 14, "taker_buy_quote": 82.941414}, {"ts": 1775381400000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 3500.8, "quote_volume": 63.8896, "trades": 2, "taker_buy_quote": 63.8896}, {"ts": 1775381460000, "open": 0.01825, "high": 0.01825, "low": 0.01823, "close": 0.01823, "volume": 5423.1, "quote_volume": 98.904869, "trades": 4, "taker_buy_quote": 38.10235}, {"ts": 1775381520000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 767.8, "quote_volume": 13.996994, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775381580000, "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": 1775381640000, "open": 0.01825, "high": 0.01825, "low": 0.01823, "close": 0.01823, "volume": 4043.2, "quote_volume": 73.761118, "trades": 4, "taker_buy_quote": 34.888525}, {"ts": 1775381700000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 5010.5, "quote_volume": 91.39152, "trades": 7, "taker_buy_quote": 30.555648}, {"ts": 1775381760000, "open": 0.01822, "high": 0.01822, "low": 0.01821, "close": 0.01821, "volume": 4090.1, "quote_volume": 74.515582, "trades": 5, "taker_buy_quote": 35.523534}, {"ts": 1775381820000, "open": 0.01822, "high": 0.01822, "low": 0.01816, "close": 0.01816, "volume": 9638.0, "quote_volume": 175.306686, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775381880000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 686.1, "quote_volume": 12.452715, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775381940000, "open": 0.01817, "high": 0.01817, "low": 0.01813, "close": 0.01813, "volume": 136004.8, "quote_volume": 2468.27347, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775382000000, "open": 0.01812, "high": 0.01813, "low": 0.01812, "close": 0.01813, "volume": 11567.8, "quote_volume": 209.718934, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775382060000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 3088.4, "quote_volume": 55.992692, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775382120000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 1880.0, "quote_volume": 34.0844, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775382180000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 1543.2, "quote_volume": 27.993648, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775382240000, "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": 1775382300000, "open": 0.01814, "high": 0.01814, "low": 0.01813, "close": 0.01813, "volume": 1865.2, "quote_volume": 33.831508, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775382360000, "open": 0.01811, "high": 0.01811, "low": 0.01808, "close": 0.01808, "volume": 109042.3, "quote_volume": 1974.660513, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775382420000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 1003.9, "quote_volume": 18.140473, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775382480000, "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": 1775382540000, "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": 1775382600000, "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": 1775382660000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 3335.3, "quote_volume": 60.302224, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775382720000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 3335.3, "quote_volume": 60.302224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775382780000, "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": 1775382840000, "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": 1775382900000, "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": 1775382960000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 2180.5, "quote_volume": 39.401635, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383020000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 352.1, "quote_volume": 6.358926, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383080000, "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": 1775383140000, "open": 0.01803, "high": 0.01803, "low": 0.018, "close": 0.01802, "volume": 115259.4, "quote_volume": 2075.514416, "trades": 14, "taker_buy_quote": 29.086082}, {"ts": 1775383200000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01802, "volume": 6637.3, "quote_volume": 119.570793, "trades": 3, "taker_buy_quote": 88.264647}, {"ts": 1775383260000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01802, "volume": 21392.3, "quote_volume": 385.462528, "trades": 5, "taker_buy_quote": 277.241304}, {"ts": 1775383320000, "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": 1775383380000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 4079.5, "quote_volume": 73.51259, "trades": 2, "taker_buy_quote": 73.51259}, {"ts": 1775383440000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 2279.7, "quote_volume": 41.080194, "trades": 1, "taker_buy_quote": 41.080194}, {"ts": 1775383500000, "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": 1775383560000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.01801, "volume": 28275.8, "quote_volume": 509.0134, "trades": 9, "taker_buy_quote": 351.418}, {"ts": 1775383620000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 703.1, "quote_volume": 12.6558, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383680000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 2712.2, "quote_volume": 48.815422, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775383740000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 669.3, "quote_volume": 12.074172, "trades": 1, "taker_buy_quote": 12.074172}, {"ts": 1775383800000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 4075.7, "quote_volume": 73.444114, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383860000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 8235.3, "quote_volume": 148.251047, "trades": 3, "taker_buy_quote": 88.215647}, {"ts": 1775383920000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 23274.3, "quote_volume": 418.720577, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775383980000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 9430.8, "quote_volume": 169.660092, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775384040000, "open": 0.01799, "high": 0.01804, "low": 0.01799, "close": 0.01804, "volume": 15186.5, "quote_volume": 273.588759, "trades": 7, "taker_buy_quote": 194.190783}, {"ts": 1775384100000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 1586.0, "quote_volume": 28.57972, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775384160000, "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": 1775384220000, "open": 0.01801, "high": 0.01803, "low": 0.01801, "close": 0.01801, "volume": 16387.6, "quote_volume": 295.205303, "trades": 5, "taker_buy_quote": 88.295617}, {"ts": 1775384280000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 1687.2, "quote_volume": 30.386472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775384340000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 7877.9, "quote_volume": 141.857579, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775384400000, "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": 1775384460000, "open": 0.01798, "high": 0.01798, "low": 0.01796, "close": 0.01796, "volume": 27240.8, "quote_volume": 489.776764, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775384520000, "open": 0.01796, "high": 0.01797, "low": 0.01796, "close": 0.01797, "volume": 10499.4, "quote_volume": 188.614823, "trades": 8, "taker_buy_quote": 188.614823}, {"ts": 1775384580000, "open": 0.01796, "high": 0.01797, "low": 0.01796, "close": 0.01797, "volume": 9336.2, "quote_volume": 167.727629, "trades": 5, "taker_buy_quote": 167.727629}, {"ts": 1775384640000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 1298.2, "quote_volume": 23.315672, "trades": 1, "taker_buy_quote": 23.315672}, {"ts": 1775384700000, "open": 0.01797, "high": 0.01799, "low": 0.01797, "close": 0.01799, "volume": 8673.4, "quote_volume": 155.906789, "trades": 9, "taker_buy_quote": 155.906789}, {"ts": 1775384760000, "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": 1775384820000, "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": 1775384880000, "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": 1775384940000, "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": 1775385000000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 489.9, "quote_volume": 8.8182, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775385060000, "open": 0.018, "high": 0.01803, "low": 0.018, "close": 0.01803, "volume": 114109.0, "quote_volume": 2056.367765, "trades": 15, "taker_buy_quote": 1978.374703}, {"ts": 1775385120000, "open": 0.01804, "high": 0.01805, "low": 0.01804, "close": 0.01805, "volume": 6348.1, "quote_volume": 114.543194, "trades": 4, "taker_buy_quote": 114.543194}, {"ts": 1775385180000, "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": 1775385240000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 587.1, "quote_volume": 10.579542, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775385300000, "open": 0.01802, "high": 0.01803, "low": 0.01802, "close": 0.01803, "volume": 2583.6, "quote_volume": 46.56939, "trades": 2, "taker_buy_quote": 46.56939}, {"ts": 1775385360000, "open": 0.01805, "high": 0.01806, "low": 0.01805, "close": 0.01806, "volume": 2577.1, "quote_volume": 46.529534, "trades": 2, "taker_buy_quote": 46.529534}, {"ts": 1775385420000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 1287.9, "quote_volume": 23.272353, "trades": 1, "taker_buy_quote": 23.272353}, {"ts": 1775385480000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 1285.3, "quote_volume": 23.199665, "trades": 1, "taker_buy_quote": 23.199665}, {"ts": 1775385540000, "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": 1775385600000, "open": 0.01804, "high": 0.01804, "low": 0.01803, "close": 0.01803, "volume": 25412.3, "quote_volume": 458.212127, "trades": 7, "taker_buy_quote": 23.16336}, {"ts": 1775385660000, "open": 0.01803, "high": 0.01803, "low": 0.01799, "close": 0.01799, "volume": 27229.0, "quote_volume": 490.243147, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775385720000, "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": 1775385780000, "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": 1775385840000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 4617.8, "quote_volume": 83.074222, "trades": 2, "taker_buy_quote": 23.077572}, {"ts": 1775385900000, "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": 1775385960000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 15451.0, "quote_volume": 277.96349, "trades": 8, "taker_buy_quote": 277.96349}, {"ts": 1775386020000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 19357.9, "quote_volume": 348.055042, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775386080000, "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": 1775386140000, "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": 1775386200000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 4615.5, "quote_volume": 82.98669, "trades": 2, "taker_buy_quote": 82.98669}, {"ts": 1775386260000, "open": 0.01798, "high": 0.01799, "low": 0.01798, "close": 0.01799, "volume": 4614.2, "quote_volume": 82.996669, "trades": 2, "taker_buy_quote": 82.996669}, {"ts": 1775386320000, "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": 1775386380000, "open": 0.01799, "high": 0.018, "low": 0.01798, "close": 0.01798, "volume": 31617.7, "quote_volume": 568.534145, "trades": 7, "taker_buy_quote": 73.093447}, {"ts": 1775386440000, "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": 1775386500000, "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": 1775386560000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 1277.6, "quote_volume": 22.958472, "trades": 1, "taker_buy_quote": 22.958472}, {"ts": 1775386620000, "open": 0.01798, "high": 0.018, "low": 0.01798, "close": 0.018, "volume": 7220.9, "quote_volume": 129.917295, "trades": 3, "taker_buy_quote": 129.917295}, {"ts": 1775386680000, "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": 1775386740000, "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": 1775386800000, "open": 0.01798, "high": 0.01798, "low": 0.01797, "close": 0.01797, "volume": 2297.0, "quote_volume": 41.28709, "trades": 2, "taker_buy_quote": 17.98}, {"ts": 1775386860000, "open": 0.01798, "high": 0.018, "low": 0.01798, "close": 0.018, "volume": 5081.1, "quote_volume": 91.400945, "trades": 3, "taker_buy_quote": 91.400945}, {"ts": 1775386920000, "open": 0.01802, "high": 0.01804, "low": 0.01801, "close": 0.01801, "volume": 45943.1, "quote_volume": 828.095693, "trades": 15, "taker_buy_quote": 465.625311}, {"ts": 1775386980000, "open": 0.01799, "high": 0.01799, "low": 0.01795, "close": 0.01795, "volume": 60736.7, "quote_volume": 1091.57945, "trades": 11, "taker_buy_quote": 29.005377}, {"ts": 1775387040000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 5484.3, "quote_volume": 98.443185, "trades": 3, "taker_buy_quote": 45.741985}, {"ts": 1775387100000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 2815.2, "quote_volume": 50.589144, "trades": 2, "taker_buy_quote": 22.861434}, {"ts": 1775387160000, "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": 1775387220000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 2813.9, "quote_volume": 50.537644, "trades": 2, "taker_buy_quote": 22.825364}, {"ts": 1775387280000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 1269.7, "quote_volume": 22.803812, "trades": 1, "taker_buy_quote": 22.803812}, {"ts": 1775387340000, "open": 0.01796, "high": 0.01797, "low": 0.01796, "close": 0.01797, "volume": 7036.8, "quote_volume": 126.438612, "trades": 4, "taker_buy_quote": 126.438612}, {"ts": 1775387400000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 3144.1, "quote_volume": 56.499477, "trades": 2, "taker_buy_quote": 56.499477}, {"ts": 1775387460000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 806.8, "quote_volume": 14.498196, "trades": 1, "taker_buy_quote": 14.498196}, {"ts": 1775387520000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 2331.0, "quote_volume": 41.88807, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775387580000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 475.4, "quote_volume": 8.538184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775387640000, "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": 1775387700000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 26661.7, "quote_volume": 478.577515, "trades": 8, "taker_buy_quote": 22.722905}, {"ts": 1775387760000, "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": 1775387820000, "open": 0.01794, "high": 0.01795, "low": 0.01794, "close": 0.01795, "volume": 2529.2, "quote_volume": 45.386494, "trades": 2, "taker_buy_quote": 45.386494}, {"ts": 1775387880000, "open": 0.01796, "high": 0.01797, "low": 0.01796, "close": 0.01797, "volume": 4597.4, "quote_volume": 82.602657, "trades": 2, "taker_buy_quote": 82.602657}, {"ts": 1775387940000, "open": 0.01798, "high": 0.01798, "low": 0.01797, "close": 0.01797, "volume": 8018.1, "quote_volume": 144.150137, "trades": 4, "taker_buy_quote": 116.65424}, {"ts": 1775388000000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 4594.8, "quote_volume": 82.522608, "trades": 2, "taker_buy_quote": 22.62062}, {"ts": 1775388060000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 718.0, "quote_volume": 12.90246, "trades": 1, "taker_buy_quote": 12.90246}, {"ts": 1775388120000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 2038.3, "quote_volume": 36.628251, "trades": 2, "taker_buy_quote": 36.628251}, {"ts": 1775388180000, "open": 0.01797, "high": 0.01798, "low": 0.01797, "close": 0.01798, "volume": 4557.7, "quote_volume": 81.924648, "trades": 4, "taker_buy_quote": 81.924648}, {"ts": 1775388240000, "open": 0.01797, "high": 0.01799, "low": 0.01797, "close": 0.01798, "volume": 34381.2, "quote_volume": 618.176849, "trades": 16, "taker_buy_quote": 568.192449}, {"ts": 1775388300000, "open": 0.01797, "high": 0.01798, "low": 0.01797, "close": 0.01798, "volume": 3893.5, "quote_volume": 69.982332, "trades": 2, "taker_buy_quote": 69.982332}, {"ts": 1775388360000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 1254.5, "quote_volume": 22.53082, "trades": 1, "taker_buy_quote": 22.53082}, {"ts": 1775388420000, "open": 0.01795, "high": 0.01796, "low": 0.01795, "close": 0.01796, "volume": 15329.8, "quote_volume": 275.202218, "trades": 9, "taker_buy_quote": 252.502648}, {"ts": 1775388480000, "open": 0.01795, "high": 0.01796, "low": 0.01795, "close": 0.01796, "volume": 2860.0, "quote_volume": 51.35308, "trades": 3, "taker_buy_quote": 22.4734}, {"ts": 1775388540000, "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": 1775388600000, "open": 0.01795, "high": 0.01795, "low": 0.0179, "close": 0.01795, "volume": 197458.0, "quote_volume": 3538.611879, "trades": 32, "taker_buy_quote": 269.799096}, {"ts": 1775388660000, "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": 1775388720000, "open": 0.01797, "high": 0.01798, "low": 0.01797, "close": 0.01798, "volume": 2053.6, "quote_volume": 36.911222, "trades": 2, "taker_buy_quote": 22.473282}, {"ts": 1775388780000, "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": 1775388840000, "open": 0.01796, "high": 0.01798, "low": 0.01796, "close": 0.01798, "volume": 12485.7, "quote_volume": 224.280628, "trades": 5, "taker_buy_quote": 44.892556}, {"ts": 1775388900000, "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": 1775388960000, "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": 1775389020000, "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": 1775389080000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 1246.9, "quote_volume": 22.419262, "trades": 1, "taker_buy_quote": 22.419262}, {"ts": 1775389140000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 6130.6, "quote_volume": 110.289494, "trades": 3, "taker_buy_quote": 50.287447}, {"ts": 1775389200000, "open": 0.01798, "high": 0.01799, "low": 0.01798, "close": 0.01799, "volume": 2907.5, "quote_volume": 52.290495, "trades": 5, "taker_buy_quote": 52.290495}, {"ts": 1775389260000, "open": 0.01798, "high": 0.01798, "low": 0.01797, "close": 0.01797, "volume": 4878.3, "quote_volume": 87.696404, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775389320000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 1614.1, "quote_volume": 29.005377, "trades": 1, "taker_buy_quote": 29.005377}, {"ts": 1775389380000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 1243.2, "quote_volume": 22.352736, "trades": 1, "taker_buy_quote": 22.352736}, {"ts": 1775389440000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 2634.6, "quote_volume": 47.370108, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775389500000, "open": 0.01799, "high": 0.01802, "low": 0.01799, "close": 0.01802, "volume": 69260.0, "quote_volume": 1247.559338, "trades": 17, "taker_buy_quote": 1247.559338}, {"ts": 1775389560000, "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": 1775389620000, "open": 0.018, "high": 0.018, "low": 0.01799, "close": 0.01799, "volume": 51226.1, "quote_volume": 921.719225, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775389680000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 20112.8, "quote_volume": 361.829272, "trades": 6, "taker_buy_quote": 361.829272}, {"ts": 1775389740000, "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": 1775389800000, "open": 0.018, "high": 0.01801, "low": 0.01799, "close": 0.01799, "volume": 6578.0, "quote_volume": 118.417333, "trades": 3, "taker_buy_quote": 22.3326}, {"ts": 1775389860000, "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": 1775389920000, "open": 0.01797, "high": 0.01797, "low": 0.01796, "close": 0.01796, "volume": 40534.9, "quote_volume": 728.066479, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775389980000, "open": 0.01794, "high": 0.01794, "low": 0.01791, "close": 0.01792, "volume": 53290.7, "quote_volume": 955.454338, "trades": 23, "taker_buy_quote": 75.970048}, {"ts": 1775390040000, "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": 1775390100000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 5577.2, "quote_volume": 99.999196, "trades": 2, "taker_buy_quote": 99.999196}, {"ts": 1775390160000, "open": 0.01793, "high": 0.01794, "low": 0.01793, "close": 0.01794, "volume": 2474.8, "quote_volume": 44.385532, "trades": 2, "taker_buy_quote": 44.385532}, {"ts": 1775390220000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 3335.3, "quote_volume": 59.835282, "trades": 1, "taker_buy_quote": 59.835282}, {"ts": 1775390280000, "open": 0.01794, "high": 0.01796, "low": 0.01794, "close": 0.01796, "volume": 12827.7, "quote_volume": 230.196425, "trades": 10, "taker_buy_quote": 90.520967}, {"ts": 1775390340000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 578.1, "quote_volume": 10.382676, "trades": 1, "taker_buy_quote": 10.382676}, {"ts": 1775390400000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 5844.0, "quote_volume": 104.95824, "trades": 5, "taker_buy_quote": 11.828456}, {"ts": 1775390460000, "open": 0.01795, "high": 0.01796, "low": 0.01795, "close": 0.01796, "volume": 24423.7, "quote_volume": 438.41777, "trades": 7, "taker_buy_quote": 22.18958}, {"ts": 1775390520000, "open": 0.01797, "high": 0.01798, "low": 0.01797, "close": 0.01798, "volume": 7904.8, "quote_volume": 142.082609, "trades": 4, "taker_buy_quote": 142.082609}, {"ts": 1775390580000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 1113.9, "quote_volume": 20.005644, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775390640000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 786.0, "quote_volume": 14.11656, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775390700000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 1512.3, "quote_volume": 27.176031, "trades": 2, "taker_buy_quote": 27.176031}, {"ts": 1775390760000, "open": 0.01798, "high": 0.01802, "low": 0.01798, "close": 0.018, "volume": 25438.6, "quote_volume": 457.909151, "trades": 12, "taker_buy_quote": 335.888951}, {"ts": 1775390820000, "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": 1775390880000, "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": 1775390940000, "open": 0.01798, "high": 0.01799, "low": 0.01798, "close": 0.01799, "volume": 15994.9, "quote_volume": 287.666962, "trades": 7, "taker_buy_quote": 103.649663}, {"ts": 1775391000000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 4455.0, "quote_volume": 80.156647, "trades": 2, "taker_buy_quote": 80.156647}, {"ts": 1775391060000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 5739.9, "quote_volume": 103.260801, "trades": 3, "taker_buy_quote": 103.260801}, {"ts": 1775391120000, "open": 0.01798, "high": 0.01798, "low": 0.01797, "close": 0.01797, "volume": 5333.6, "quote_volume": 95.858787, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775391180000, "open": 0.01796, "high": 0.01799, "low": 0.01796, "close": 0.01799, "volume": 3996.1, "quote_volume": 71.833409, "trades": 2, "taker_buy_quote": 38.050649}, {"ts": 1775391240000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.01801, "volume": 4565.5, "quote_volume": 82.212353, "trades": 2, "taker_buy_quote": 82.212353}, {"ts": 1775391300000, "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": 1775391360000, "open": 0.01798, "high": 0.01798, "low": 0.01797, "close": 0.01797, "volume": 11905.3, "quote_volume": 213.971594, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775391420000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 1229.0, "quote_volume": 22.08513, "trades": 1, "taker_buy_quote": 22.08513}, {"ts": 1775391480000, "open": 0.01798, "high": 0.01799, "low": 0.01796, "close": 0.01796, "volume": 41471.1, "quote_volume": 745.281297, "trades": 6, "taker_buy_quote": 82.076093}, {"ts": 1775391540000, "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": 1775391600000, "open": 0.01796, "high": 0.01796, "low": 0.01794, "close": 0.01794, "volume": 7353.1, "quote_volume": 131.99238, "trades": 3, "taker_buy_quote": 22.02794}, {"ts": 1775391660000, "open": 0.01792, "high": 0.01792, "low": 0.0179, "close": 0.0179, "volume": 114990.1, "quote_volume": 2058.821883, "trades": 12, "taker_buy_quote": 614.29757}, {"ts": 1775391720000, "open": 0.01789, "high": 0.0179, "low": 0.01788, "close": 0.0179, "volume": 50247.1, "quote_volume": 898.849946, "trades": 14, "taker_buy_quote": 145.451767}, {"ts": 1775391780000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 5553.0, "quote_volume": 99.45423, "trades": 3, "taker_buy_quote": 99.45423}, {"ts": 1775391840000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 1586.0, "quote_volume": 28.3894, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775391900000, "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": 1775391960000, "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": 1775392020000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 1221.5, "quote_volume": 21.852635, "trades": 1, "taker_buy_quote": 21.852635}, {"ts": 1775392080000, "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": 1775392140000, "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": 1775392200000, "open": 0.01788, "high": 0.01788, "low": 0.01787, "close": 0.01787, "volume": 3852.4, "quote_volume": 68.85459, "trades": 2, "taker_buy_quote": 21.817176}, {"ts": 1775392260000, "open": 0.01788, "high": 0.01789, "low": 0.01788, "close": 0.01789, "volume": 3140.5, "quote_volume": 56.155214, "trades": 3, "taker_buy_quote": 56.155214}, {"ts": 1775392320000, "open": 0.01787, "high": 0.01787, "low": 0.01782, "close": 0.01785, "volume": 171461.5, "quote_volume": 3059.526709, "trades": 44, "taker_buy_quote": 554.134781}, {"ts": 1775392380000, "open": 0.01783, "high": 0.01784, "low": 0.01783, "close": 0.01783, "volume": 17255.8, "quote_volume": 307.697193, "trades": 15, "taker_buy_quote": 142.341773}, {"ts": 1775392440000, "open": 0.01784, "high": 0.01785, "low": 0.01784, "close": 0.01785, "volume": 6369.6, "quote_volume": 113.665934, "trades": 5, "taker_buy_quote": 113.665934}, {"ts": 1775392500000, "open": 0.01785, "high": 0.01788, "low": 0.01785, "close": 0.01785, "volume": 43354.6, "quote_volume": 774.333358, "trades": 25, "taker_buy_quote": 402.397034}, {"ts": 1775392560000, "open": 0.01785, "high": 0.01788, "low": 0.01785, "close": 0.01787, "volume": 18881.7, "quote_volume": 337.382538, "trades": 11, "taker_buy_quote": 242.026796}, {"ts": 1775392620000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 1586.0, "quote_volume": 28.34182, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775392680000, "open": 0.01787, "high": 0.01789, "low": 0.01787, "close": 0.01788, "volume": 19317.1, "quote_volume": 345.393607, "trades": 12, "taker_buy_quote": 213.415538}, {"ts": 1775392740000, "open": 0.01785, "high": 0.01785, "low": 0.01784, "close": 0.01784, "volume": 3165.0, "quote_volume": 56.47946, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775392800000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 2864.0, "quote_volume": 51.1224, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775392860000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 3172.0, "quote_volume": 56.6202, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775392920000, "open": 0.01784, "high": 0.01784, "low": 0.0178, "close": 0.0178, "volume": 14844.2, "quote_volume": 264.521046, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775392980000, "open": 0.0178, "high": 0.01782, "low": 0.01778, "close": 0.01778, "volume": 26755.0, "quote_volume": 476.26521, "trades": 14, "taker_buy_quote": 272.480539}, {"ts": 1775393040000, "open": 0.0178, "high": 0.01781, "low": 0.0178, "close": 0.01781, "volume": 5388.7, "quote_volume": 95.960323, "trades": 3, "taker_buy_quote": 81.516413}, {"ts": 1775393100000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 799.0, "quote_volume": 14.23019, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775393160000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 4459.3, "quote_volume": 79.464726, "trades": 3, "taker_buy_quote": 59.442174}, {"ts": 1775393220000, "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": 1775393280000, "open": 0.01783, "high": 0.01785, "low": 0.01783, "close": 0.01785, "volume": 6456.2, "quote_volume": 115.165545, "trades": 5, "taker_buy_quote": 115.165545}, {"ts": 1775393340000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 1121.4, "quote_volume": 20.028204, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775393400000, "open": 0.01786, "high": 0.01789, "low": 0.01786, "close": 0.01789, "volume": 8267.2, "quote_volume": 147.756419, "trades": 5, "taker_buy_quote": 69.567179}, {"ts": 1775393460000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 1857.9, "quote_volume": 33.237831, "trades": 1, "taker_buy_quote": 33.237831}, {"ts": 1775393520000, "open": 0.01786, "high": 0.01787, "low": 0.01786, "close": 0.01787, "volume": 29069.4, "quote_volume": 519.191857, "trades": 5, "taker_buy_quote": 7.492891}, {"ts": 1775393580000, "open": 0.01787, "high": 0.01788, "low": 0.01785, "close": 0.01785, "volume": 36404.9, "quote_volume": 650.728813, "trades": 15, "taker_buy_quote": 423.074855}, {"ts": 1775393640000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 4516.1, "quote_volume": 80.612385, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775393700000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 19811.0, "quote_volume": 353.42824, "trades": 2, "taker_buy_quote": 293.926488}, {"ts": 1775393760000, "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": 1775393820000, "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": 1775393880000, "open": 0.01784, "high": 0.01785, "low": 0.01784, "close": 0.01785, "volume": 4577.4, "quote_volume": 81.673237, "trades": 2, "taker_buy_quote": 81.673237}, {"ts": 1775393940000, "open": 0.01788, "high": 0.01788, "low": 0.01787, "close": 0.01787, "volume": 43864.8, "quote_volume": 784.177364, "trades": 12, "taker_buy_quote": 283.474784}, {"ts": 1775394000000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 1659.2, "quote_volume": 29.649904, "trades": 2, "taker_buy_quote": 29.649904}, {"ts": 1775394060000, "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": 1775394120000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 1613.0, "quote_volume": 28.84044, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775394180000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 1238.4, "quote_volume": 22.154976, "trades": 1, "taker_buy_quote": 22.154976}, {"ts": 1775394240000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 1613.0, "quote_volume": 28.85657, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775394300000, "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": 1775394360000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 3335.3, "quote_volume": 59.568458, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775394420000, "open": 0.01785, "high": 0.01785, "low": 0.01784, "close": 0.01784, "volume": 1204.3, "quote_volume": 21.488885, "trades": 2, "taker_buy_quote": 7.448805}, {"ts": 1775394480000, "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": 1775394540000, "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": 1775394600000, "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": 1775394660000, "open": 0.01785, "high": 0.01785, "low": 0.01784, "close": 0.01784, "volume": 13385.3, "quote_volume": 238.918975, "trades": 4, "taker_buy_quote": 163.98795}, {"ts": 1775394720000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 837.1, "quote_volume": 14.933864, "trades": 2, "taker_buy_quote": 14.933864}, {"ts": 1775394780000, "open": 0.01782, "high": 0.01782, "low": 0.01778, "close": 0.01778, "volume": 78637.2, "quote_volume": 1399.314465, "trades": 39, "taker_buy_quote": 360.417841}, {"ts": 1775394840000, "open": 0.01778, "high": 0.01778, "low": 0.01777, "close": 0.01778, "volume": 5913.4, "quote_volume": 105.131432, "trades": 4, "taker_buy_quote": 21.99386}, {"ts": 1775394900000, "open": 0.01777, "high": 0.01778, "low": 0.01777, "close": 0.01778, "volume": 31692.1, "quote_volume": 563.261509, "trades": 14, "taker_buy_quote": 306.431699}, {"ts": 1775394960000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 13145.2, "quote_volume": 233.721656, "trades": 3, "taker_buy_quote": 174.420022}, {"ts": 1775395020000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 878.0, "quote_volume": 15.60206, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775395080000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 3335.3, "quote_volume": 59.301634, "trades": 2, "taker_buy_quote": 59.301634}, {"ts": 1775395140000, "open": 0.01779, "high": 0.0178, "low": 0.01779, "close": 0.0178, "volume": 5791.3, "quote_volume": 103.07286, "trades": 3, "taker_buy_quote": 103.07286}, {"ts": 1775395200000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 3335.3, "quote_volume": 59.401693, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775395260000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 1613.0, "quote_volume": 28.72753, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775395320000, "open": 0.0178, "high": 0.01783, "low": 0.0178, "close": 0.01783, "volume": 6568.0, "quote_volume": 117.026926, "trades": 4, "taker_buy_quote": 88.796126}, {"ts": 1775395380000, "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": 1775395440000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 3335.3, "quote_volume": 59.435046, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775395500000, "open": 0.01782, "high": 0.01786, "low": 0.01782, "close": 0.01786, "volume": 165968.5, "quote_volume": 2960.982894, "trades": 22, "taker_buy_quote": 2940.961062}, {"ts": 1775395560000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 486.0, "quote_volume": 8.68482, "trades": 1, "taker_buy_quote": 8.68482}, {"ts": 1775395620000, "open": 0.01788, "high": 0.0179, "low": 0.01788, "close": 0.0179, "volume": 11979.7, "quote_volume": 214.319633, "trades": 6, "taker_buy_quote": 205.89881}, {"ts": 1775395680000, "open": 0.0179, "high": 0.0179, "low": 0.01788, "close": 0.01788, "volume": 35294.9, "quote_volume": 631.720542, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775395740000, "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": 1775395800000, "open": 0.01782, "high": 0.01783, "low": 0.01782, "close": 0.01783, "volume": 12244.0, "quote_volume": 218.29829, "trades": 4, "taker_buy_quote": 218.29829}, {"ts": 1775395860000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 1220.6, "quote_volume": 21.775504, "trades": 1, "taker_buy_quote": 21.775504}, {"ts": 1775395920000, "open": 0.01785, "high": 0.01788, "low": 0.01785, "close": 0.01788, "volume": 5774.1, "quote_volume": 103.192132, "trades": 3, "taker_buy_quote": 103.192132}, {"ts": 1775395980000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 1616.9, "quote_volume": 28.94251, "trades": 2, "taker_buy_quote": 28.94251}, {"ts": 1775396040000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 587.8, "quote_volume": 10.533376, "trades": 1, "taker_buy_quote": 10.533376}, {"ts": 1775396100000, "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": 1775396160000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 29035.6, "quote_volume": 520.027596, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775396220000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 6928.3, "quote_volume": 124.085853, "trades": 3, "taker_buy_quote": 124.085853}, {"ts": 1775396280000, "open": 0.01792, "high": 0.01794, "low": 0.01792, "close": 0.01794, "volume": 9984.4, "quote_volume": 179.024254, "trades": 6, "taker_buy_quote": 50.952064}, {"ts": 1775396340000, "open": 0.01794, "high": 0.01795, "low": 0.01794, "close": 0.01795, "volume": 12915.3, "quote_volume": 231.716612, "trades": 7, "taker_buy_quote": 142.92798}, {"ts": 1775396400000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 3335.3, "quote_volume": 59.835282, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775396460000, "open": 0.01792, "high": 0.01792, "low": 0.01791, "close": 0.01791, "volume": 10005.9, "quote_volume": 179.239022, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775396520000, "open": 0.01792, "high": 0.01792, "low": 0.01791, "close": 0.01792, "volume": 20014.4, "quote_volume": 358.624695, "trades": 8, "taker_buy_quote": 179.35232}, {"ts": 1775396580000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 16681.7, "quote_volume": 298.936064, "trades": 8, "taker_buy_quote": 179.398912}, {"ts": 1775396640000, "open": 0.01792, "high": 0.01792, "low": 0.0179, "close": 0.0179, "volume": 2652.5, "quote_volume": 47.51201, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775396700000, "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": 1775396760000, "open": 0.01792, "high": 0.01792, "low": 0.0179, "close": 0.0179, "volume": 46583.3, "quote_volume": 833.943211, "trades": 8, "taker_buy_quote": 21.738752}, {"ts": 1775396820000, "open": 0.01789, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 15833.5, "quote_volume": 283.386297, "trades": 4, "taker_buy_quote": 223.71778}, {"ts": 1775396880000, "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": 1775396940000, "open": 0.01791, "high": 0.01792, "low": 0.01791, "close": 0.01792, "volume": 9057.9, "quote_volume": 162.276472, "trades": 4, "taker_buy_quote": 133.371512}, {"ts": 1775397000000, "open": 0.01793, "high": 0.01794, "low": 0.01793, "close": 0.01794, "volume": 4545.9, "quote_volume": 81.520093, "trades": 2, "taker_buy_quote": 21.718164}, {"ts": 1775397060000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 1613.0, "quote_volume": 28.93722, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775397120000, "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": 1775397180000, "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": 1775397240000, "open": 0.01792, "high": 0.01792, "low": 0.01791, "close": 0.01791, "volume": 10005.9, "quote_volume": 179.239022, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775397300000, "open": 0.0179, "high": 0.01791, "low": 0.0179, "close": 0.01791, "volume": 4946.6, "quote_volume": 88.577476, "trades": 2, "taker_buy_quote": 59.704776}, {"ts": 1775397360000, "open": 0.01791, "high": 0.01792, "low": 0.01791, "close": 0.01792, "volume": 7438.7, "quote_volume": 133.243247, "trades": 3, "taker_buy_quote": 104.338287}, {"ts": 1775397420000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 4543.5, "quote_volume": 81.41952, "trades": 2, "taker_buy_quote": 81.41952}, {"ts": 1775397480000, "open": 0.01796, "high": 0.01796, "low": 0.01795, "close": 0.01795, "volume": 4062.9, "quote_volume": 72.937425, "trades": 4, "taker_buy_quote": 15.03252}, {"ts": 1775397540000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 1189.7, "quote_volume": 21.343218, "trades": 1, "taker_buy_quote": 21.343218}, {"ts": 1775397600000, "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": 1775397660000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 1207.0, "quote_volume": 21.66565, "trades": 1, "taker_buy_quote": 21.66565}, {"ts": 1775397720000, "open": 0.01796, "high": 0.01797, "low": 0.01796, "close": 0.01797, "volume": 7413.6, "quote_volume": 133.16648, "trades": 5, "taker_buy_quote": 73.264492}, {"ts": 1775397780000, "open": 0.01797, "high": 0.01797, "low": 0.01796, "close": 0.01796, "volume": 6832.4, "quote_volume": 122.755303, "trades": 3, "taker_buy_quote": 21.646662}, {"ts": 1775397840000, "open": 0.01796, "high": 0.01796, "low": 0.01794, "close": 0.01794, "volume": 10257.7, "quote_volume": 184.090901, "trades": 6, "taker_buy_quote": 30.90018}, {"ts": 1775397900000, "open": 0.01796, "high": 0.01796, "low": 0.01793, "close": 0.01793, "volume": 23499.0, "quote_volume": 421.719063, "trades": 8, "taker_buy_quote": 191.832315}, {"ts": 1775397960000, "open": 0.01793, "high": 0.01794, "low": 0.01793, "close": 0.01794, "volume": 6068.3, "quote_volume": 108.853269, "trades": 3, "taker_buy_quote": 79.916049}, {"ts": 1775398020000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 3489.5, "quote_volume": 62.636525, "trades": 2, "taker_buy_quote": 62.636525}, {"ts": 1775398080000, "open": 0.01796, "high": 0.01797, "low": 0.01795, "close": 0.01795, "volume": 19206.6, "quote_volume": 344.792925, "trades": 5, "taker_buy_quote": 41.735895}, {"ts": 1775398140000, "open": 0.01797, "high": 0.01797, "low": 0.01796, "close": 0.01796, "volume": 4453.8, "quote_volume": 80.015593, "trades": 3, "taker_buy_quote": 80.015593}, {"ts": 1775398200000, "open": 0.01796, "high": 0.01796, "low": 0.01795, "close": 0.01795, "volume": 24325.5, "quote_volume": 436.664001, "trades": 4, "taker_buy_quote": 38.211696}, {"ts": 1775398260000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 1956.9, "quote_volume": 35.106786, "trades": 2, "taker_buy_quote": 35.106786}, {"ts": 1775398320000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 2968.3, "quote_volume": 53.251302, "trades": 3, "taker_buy_quote": 53.251302}, {"ts": 1775398380000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 13545.9, "quote_volume": 242.742528, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775398440000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 1790.8, "quote_volume": 32.073228, "trades": 1, "taker_buy_quote": 32.073228}, {"ts": 1775398500000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 16714.5, "quote_volume": 299.214248, "trades": 9, "taker_buy_quote": 267.642228}, {"ts": 1775398560000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 3411.2, "quote_volume": 61.094592, "trades": 2, "taker_buy_quote": 61.094592}, {"ts": 1775398620000, "open": 0.01794, "high": 0.01795, "low": 0.01794, "close": 0.01794, "volume": 16131.5, "quote_volume": 289.465819, "trades": 7, "taker_buy_quote": 165.957267}, {"ts": 1775398680000, "open": 0.01795, "high": 0.01799, "low": 0.01795, "close": 0.01796, "volume": 46778.6, "quote_volume": 840.766552, "trades": 18, "taker_buy_quote": 814.713776}, {"ts": 1775398740000, "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": 1775398800000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 30745.6, "quote_volume": 551.88352, "trades": 5, "taker_buy_quote": 51.884475}, {"ts": 1775398860000, "open": 0.01795, "high": 0.01795, "low": 0.01794, "close": 0.01795, "volume": 12975.7, "quote_volume": 232.907892, "trades": 8, "taker_buy_quote": 222.28203}, {"ts": 1775398920000, "open": 0.01794, "high": 0.01796, "low": 0.01794, "close": 0.01796, "volume": 8558.4, "quote_volume": 153.587298, "trades": 4, "taker_buy_quote": 44.542596}, {"ts": 1775398980000, "open": 0.01795, "high": 0.01795, "low": 0.01793, "close": 0.01795, "volume": 14436.0, "quote_volume": 259.037824, "trades": 8, "taker_buy_quote": 35.011475}, {"ts": 1775399040000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 2150.5, "quote_volume": 38.601475, "trades": 2, "taker_buy_quote": 38.601475}, {"ts": 1775399100000, "open": 0.01795, "high": 0.01796, "low": 0.01795, "close": 0.01796, "volume": 1991.2, "quote_volume": 35.750079, "trades": 2, "taker_buy_quote": 35.750079}, {"ts": 1775399160000, "open": 0.01796, "high": 0.01798, "low": 0.01796, "close": 0.01798, "volume": 7107.6, "quote_volume": 127.763906, "trades": 4, "taker_buy_quote": 127.763906}, {"ts": 1775399220000, "open": 0.01797, "high": 0.01798, "low": 0.01797, "close": 0.01798, "volume": 8599.6, "quote_volume": 154.544188, "trades": 4, "taker_buy_quote": 38.802621}, {"ts": 1775399280000, "open": 0.01798, "high": 0.01798, "low": 0.01797, "close": 0.01798, "volume": 10755.0, "quote_volume": 193.330288, "trades": 6, "taker_buy_quote": 134.422831}, {"ts": 1775399340000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 1613.0, "quote_volume": 28.98561, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775399400000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 1921.0, "quote_volume": 34.52037, "trades": 1, "taker_buy_quote": 34.52037}, {"ts": 1775399460000, "open": 0.01796, "high": 0.01796, "low": 0.01794, "close": 0.01794, "volume": 4289.7, "quote_volume": 77.011514, "trades": 3, "taker_buy_quote": 43.24768}, {"ts": 1775399520000, "open": 0.01794, "high": 0.01794, "low": 0.01793, "close": 0.01793, "volume": 3217.2, "quote_volume": 57.69753, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775399580000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 3128.6, "quote_volume": 56.095798, "trades": 3, "taker_buy_quote": 21.191467}, {"ts": 1775399640000, "open": 0.01793, "high": 0.01795, "low": 0.01793, "close": 0.01793, "volume": 40967.2, "quote_volume": 735.018726, "trades": 9, "taker_buy_quote": 96.681767}, {"ts": 1775399700000, "open": 0.01793, "high": 0.01793, "low": 0.01792, "close": 0.01792, "volume": 1664.2, "quote_volume": 29.830987, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775399760000, "open": 0.01792, "high": 0.01793, "low": 0.01792, "close": 0.01792, "volume": 3944.1, "quote_volume": 70.690078, "trades": 4, "taker_buy_quote": 21.168158}, {"ts": 1775399820000, "open": 0.01792, "high": 0.01793, "low": 0.01792, "close": 0.01792, "volume": 6091.5, "quote_volume": 109.193033, "trades": 4, "taker_buy_quote": 59.801929}, {"ts": 1775399880000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 698.5, "quote_volume": 12.51712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775399940000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 2686.8, "quote_volume": 48.147456, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775400000000, "open": 0.01792, "high": 0.01792, "low": 0.0179, "close": 0.0179, "volume": 17248.6, "quote_volume": 309.007914, "trades": 7, "taker_buy_quote": 30.129993}, {"ts": 1775400060000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 3398.2, "quote_volume": 60.82778, "trades": 4, "taker_buy_quote": 21.11305}, {"ts": 1775400120000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 6694.3, "quote_volume": 119.82797, "trades": 5, "taker_buy_quote": 21.09157}, {"ts": 1775400180000, "open": 0.0179, "high": 0.01791, "low": 0.0179, "close": 0.01791, "volume": 4171.4, "quote_volume": 74.694299, "trades": 5, "taker_buy_quote": 21.081861}, {"ts": 1775400240000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 2011.0, "quote_volume": 36.01701, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775400300000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 4024.2, "quote_volume": 72.059437, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775400360000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 2219.6, "quote_volume": 39.73084, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775400420000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 1506.4, "quote_volume": 26.979624, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775400480000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 2712.8, "quote_volume": 48.586248, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775400540000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 2611.0, "quote_volume": 46.76301, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775400600000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 2006.4, "quote_volume": 35.934624, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775400660000, "open": 0.01792, "high": 0.01794, "low": 0.01792, "close": 0.01794, "volume": 10392.2, "quote_volume": 186.350442, "trades": 6, "taker_buy_quote": 59.768576}, {"ts": 1775400720000, "open": 0.01793, "high": 0.01794, "low": 0.01793, "close": 0.01794, "volume": 5818.1, "quote_volume": 104.363725, "trades": 3, "taker_buy_quote": 59.835282}, {"ts": 1775400780000, "open": 0.01795, "high": 0.01797, "low": 0.01795, "close": 0.01797, "volume": 41384.1, "quote_volume": 743.6106, "trades": 8, "taker_buy_quote": 698.155057}, {"ts": 1775400840000, "open": 0.01795, "high": 0.01796, "low": 0.01795, "close": 0.01796, "volume": 5640.9, "quote_volume": 101.295077, "trades": 4, "taker_buy_quote": 59.901988}, {"ts": 1775400900000, "open": 0.01795, "high": 0.01797, "low": 0.01795, "close": 0.01797, "volume": 2829.4, "quote_volume": 50.826466, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775400960000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 1137.3, "quote_volume": 20.448654, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775401020000, "open": 0.01798, "high": 0.01799, "low": 0.01797, "close": 0.01797, "volume": 16186.0, "quote_volume": 291.13448, "trades": 7, "taker_buy_quote": 60.002047}, {"ts": 1775401080000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 2148.4, "quote_volume": 38.606748, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775401140000, "open": 0.01797, "high": 0.01797, "low": 0.01796, "close": 0.01796, "volume": 6100.4, "quote_volume": 109.618788, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775401200000, "open": 0.01796, "high": 0.01796, "low": 0.01794, "close": 0.01794, "volume": 6890.2, "quote_volume": 123.634302, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775401260000, "open": 0.01794, "high": 0.01794, "low": 0.01793, "close": 0.01793, "volume": 45141.6, "quote_volume": 809.556785, "trades": 11, "taker_buy_quote": 202.343636}, {"ts": 1775401320000, "open": 0.01794, "high": 0.01798, "low": 0.01794, "close": 0.01794, "volume": 21689.9, "quote_volume": 389.57556, "trades": 12, "taker_buy_quote": 281.472532}, {"ts": 1775401380000, "open": 0.01793, "high": 0.01799, "low": 0.01793, "close": 0.01799, "volume": 17599.7, "quote_volume": 316.13713, "trades": 13, "taker_buy_quote": 263.215401}, {"ts": 1775401440000, "open": 0.01798, "high": 0.01798, "low": 0.01794, "close": 0.01795, "volume": 15863.4, "quote_volume": 284.859279, "trades": 13, "taker_buy_quote": 105.097541}, {"ts": 1775401500000, "open": 0.01794, "high": 0.01794, "low": 0.01791, "close": 0.01793, "volume": 35004.4, "quote_volume": 627.309606, "trades": 17, "taker_buy_quote": 65.005215}, {"ts": 1775401560000, "open": 0.01792, "high": 0.01793, "low": 0.01792, "close": 0.01793, "volume": 4023.3, "quote_volume": 72.124059, "trades": 5, "taker_buy_quote": 35.989096}, {"ts": 1775401620000, "open": 0.01792, "high": 0.01792, "low": 0.01791, "close": 0.01792, "volume": 20787.2, "quote_volume": 372.491576, "trades": 4, "taker_buy_quote": 274.939392}, {"ts": 1775401680000, "open": 0.01793, "high": 0.01795, "low": 0.01793, "close": 0.01795, "volume": 11891.1, "quote_volume": 213.322092, "trades": 7, "taker_buy_quote": 164.456501}, {"ts": 1775401740000, "open": 0.01795, "high": 0.01795, "low": 0.01793, "close": 0.01795, "volume": 4875.8, "quote_volume": 87.497904, "trades": 3, "taker_buy_quote": 67.141975}, {"ts": 1775401800000, "open": 0.01795, "high": 0.01795, "low": 0.01794, "close": 0.01794, "volume": 8451.9, "quote_volume": 151.681678, "trades": 6, "taker_buy_quote": 64.22869}, {"ts": 1775401860000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 2166.7, "quote_volume": 38.870598, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775401920000, "open": 0.01796, "high": 0.01796, "low": 0.01795, "close": 0.01796, "volume": 17649.8, "quote_volume": 316.970178, "trades": 11, "taker_buy_quote": 141.366752}, {"ts": 1775401980000, "open": 0.01796, "high": 0.01796, "low": 0.01793, "close": 0.01793, "volume": 5883.6, "quote_volume": 105.626053, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775402040000, "open": 0.01793, "high": 0.01797, "low": 0.01793, "close": 0.01794, "volume": 44007.7, "quote_volume": 790.138046, "trades": 22, "taker_buy_quote": 618.51687}, {"ts": 1775402100000, "open": 0.01794, "high": 0.01795, "low": 0.01794, "close": 0.01795, "volume": 14625.2, "quote_volume": 262.473489, "trades": 8, "taker_buy_quote": 234.670077}, {"ts": 1775402160000, "open": 0.01795, "high": 0.01796, "low": 0.01794, "close": 0.01796, "volume": 11700.7, "quote_volume": 209.991216, "trades": 9, "taker_buy_quote": 52.469779}, {"ts": 1775402220000, "open": 0.01795, "high": 0.01796, "low": 0.01794, "close": 0.01795, "volume": 9109.9, "quote_volume": 163.541857, "trades": 7, "taker_buy_quote": 74.660491}, {"ts": 1775402280000, "open": 0.01795, "high": 0.01795, "low": 0.01794, "close": 0.01794, "volume": 2647.5, "quote_volume": 47.512744, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775402340000, "open": 0.01794, "high": 0.01796, "low": 0.01794, "close": 0.01796, "volume": 8036.6, "quote_volume": 144.235553, "trades": 7, "taker_buy_quote": 82.853843}, {"ts": 1775402400000, "open": 0.01794, "high": 0.01797, "low": 0.01794, "close": 0.01797, "volume": 4488.6, "quote_volume": 80.578935, "trades": 4, "taker_buy_quote": 39.082165}, {"ts": 1775402460000, "open": 0.01795, "high": 0.01796, "low": 0.01794, "close": 0.01794, "volume": 15561.5, "quote_volume": 279.414093, "trades": 9, "taker_buy_quote": 193.876404}, {"ts": 1775402520000, "open": 0.01795, "high": 0.01797, "low": 0.01793, "close": 0.01794, "volume": 21755.0, "quote_volume": 390.62318, "trades": 12, "taker_buy_quote": 163.169794}, {"ts": 1775402580000, "open": 0.01793, "high": 0.01794, "low": 0.01793, "close": 0.01794, "volume": 5561.8, "quote_volume": 99.765322, "trades": 3, "taker_buy_quote": 34.923798}, {"ts": 1775402640000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 1845.8, "quote_volume": 33.13211, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775402700000, "open": 0.01795, "high": 0.01801, "low": 0.01795, "close": 0.01801, "volume": 18407.2, "quote_volume": 330.770376, "trades": 7, "taker_buy_quote": 232.23257}, {"ts": 1775402760000, "open": 0.01801, "high": 0.01812, "low": 0.018, "close": 0.01812, "volume": 19136.7, "quote_volume": 345.920117, "trades": 15, "taker_buy_quote": 199.248514}, {"ts": 1775402820000, "open": 0.01812, "high": 0.01812, "low": 0.01808, "close": 0.01808, "volume": 12399.4, "quote_volume": 224.401761, "trades": 9, "taker_buy_quote": 86.378334}, {"ts": 1775402880000, "open": 0.01809, "high": 0.01815, "low": 0.01809, "close": 0.01813, "volume": 19104.2, "quote_volume": 346.347723, "trades": 13, "taker_buy_quote": 146.538565}, {"ts": 1775402940000, "open": 0.01813, "high": 0.01815, "low": 0.01812, "close": 0.01815, "volume": 18704.7, "quote_volume": 339.025477, "trades": 10, "taker_buy_quote": 165.731233}, {"ts": 1775403000000, "open": 0.01814, "high": 0.01817, "low": 0.01807, "close": 0.01817, "volume": 53156.3, "quote_volume": 964.045492, "trades": 17, "taker_buy_quote": 808.642605}, {"ts": 1775403060000, "open": 0.01817, "high": 0.01818, "low": 0.01807, "close": 0.01807, "volume": 28622.7, "quote_volume": 519.055326, "trades": 20, "taker_buy_quote": 7.157462}, {"ts": 1775403120000, "open": 0.01808, "high": 0.0181, "low": 0.01807, "close": 0.01807, "volume": 6364.2, "quote_volume": 115.110902, "trades": 5, "taker_buy_quote": 83.450502}, {"ts": 1775403180000, "open": 0.01809, "high": 0.01809, "low": 0.01808, "close": 0.01808, "volume": 2380.9, "quote_volume": 43.05641, "trades": 2, "taker_buy_quote": 17.616042}, {"ts": 1775403240000, "open": 0.01808, "high": 0.01808, "low": 0.01806, "close": 0.01806, "volume": 60486.6, "quote_volume": 1092.997232, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775403300000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 2703.9, "quote_volume": 48.805395, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775403360000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 1363.0, "quote_volume": 24.60215, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775403420000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 6941.7, "quote_volume": 125.367102, "trades": 5, "taker_buy_quote": 51.785244}, {"ts": 1775403480000, "open": 0.01806, "high": 0.01806, "low": 0.01803, "close": 0.01803, "volume": 1647.2, "quote_volume": 29.719679, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775403540000, "open": 0.01804, "high": 0.01804, "low": 0.01803, "close": 0.01803, "volume": 6676.8, "quote_volume": 120.402534, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775403600000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 9973.9, "quote_volume": 179.5302, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775403660000, "open": 0.018, "high": 0.018, "low": 0.01798, "close": 0.01799, "volume": 38381.1, "quote_volume": 690.825136, "trades": 13, "taker_buy_quote": 21.86368}, {"ts": 1775403720000, "open": 0.01799, "high": 0.01799, "low": 0.01798, "close": 0.01798, "volume": 2265.1, "quote_volume": 40.740887, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775403780000, "open": 0.01797, "high": 0.01797, "low": 0.01794, "close": 0.01794, "volume": 22661.8, "quote_volume": 407.029001, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775403840000, "open": 0.01794, "high": 0.01794, "low": 0.01791, "close": 0.01791, "volume": 66505.3, "quote_volume": 1192.646599, "trades": 13, "taker_buy_quote": 43.525479}, {"ts": 1775403900000, "open": 0.01791, "high": 0.01792, "low": 0.01791, "close": 0.01791, "volume": 3690.5, "quote_volume": 66.108978, "trades": 4, "taker_buy_quote": 21.724416}, {"ts": 1775403960000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 1533.5, "quote_volume": 27.461358, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775404020000, "open": 0.01792, "high": 0.01792, "low": 0.0179, "close": 0.0179, "volume": 8841.6, "quote_volume": 158.408957, "trades": 4, "taker_buy_quote": 119.671552}, {"ts": 1775404080000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 1279.9, "quote_volume": 22.91021, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404140000, "open": 0.0179, "high": 0.01792, "low": 0.01788, "close": 0.01792, "volume": 45396.4, "quote_volume": 812.652964, "trades": 15, "taker_buy_quote": 375.936721}, {"ts": 1775404200000, "open": 0.01792, "high": 0.01793, "low": 0.01792, "close": 0.01793, "volume": 4903.0, "quote_volume": 87.87087, "trades": 5, "taker_buy_quote": 76.00783}, {"ts": 1775404260000, "open": 0.01793, "high": 0.01795, "low": 0.0179, "close": 0.01792, "volume": 80146.5, "quote_volume": 1436.315723, "trades": 37, "taker_buy_quote": 141.462907}, {"ts": 1775404320000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.01789, "volume": 2262.9, "quote_volume": 40.495084, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775404380000, "open": 0.01789, "high": 0.01791, "low": 0.01789, "close": 0.01791, "volume": 2379.6, "quote_volume": 42.589898, "trades": 3, "taker_buy_quote": 16.883757}, {"ts": 1775404440000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 2462.7, "quote_volume": 44.08233, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775404500000, "open": 0.01789, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 19732.7, "quote_volume": 353.196002, "trades": 8, "taker_buy_quote": 284.97695}, {"ts": 1775404560000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.01789, "volume": 2983.4, "quote_volume": 53.388078, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775404620000, "open": 0.01789, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 1509.0, "quote_volume": 26.999941, "trades": 3, "taker_buy_quote": 7.03649}, {"ts": 1775404680000, "open": 0.01788, "high": 0.0179, "low": 0.01788, "close": 0.0179, "volume": 3725.2, "quote_volume": 66.642144, "trades": 4, "taker_buy_quote": 5.02274}, {"ts": 1775404740000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 3886.0, "quote_volume": 69.589867, "trades": 2, "taker_buy_quote": 54.566397}, {"ts": 1775404800000, "open": 0.0179, "high": 0.01796, "low": 0.0179, "close": 0.01796, "volume": 31579.9, "quote_volume": 566.428488, "trades": 15, "taker_buy_quote": 457.633702}, {"ts": 1775404860000, "open": 0.01796, "high": 0.01799, "low": 0.01794, "close": 0.01797, "volume": 66765.8, "quote_volume": 1199.989007, "trades": 37, "taker_buy_quote": 940.031297}, {"ts": 1775404920000, "open": 0.01797, "high": 0.01797, "low": 0.01793, "close": 0.01796, "volume": 26018.3, "quote_volume": 467.246495, "trades": 18, "taker_buy_quote": 202.271053}, {"ts": 1775404980000, "open": 0.01796, "high": 0.018, "low": 0.01796, "close": 0.018, "volume": 53432.8, "quote_volume": 960.491081, "trades": 27, "taker_buy_quote": 604.909164}, {"ts": 1775405040000, "open": 0.01799, "high": 0.01799, "low": 0.01795, "close": 0.01796, "volume": 11004.0, "quote_volume": 197.696194, "trades": 6, "taker_buy_quote": 47.274312}, {"ts": 1775405100000, "open": 0.01797, "high": 0.01799, "low": 0.01796, "close": 0.01799, "volume": 22679.3, "quote_volume": 407.693388, "trades": 13, "taker_buy_quote": 290.474472}, {"ts": 1775405160000, "open": 0.01799, "high": 0.01801, "low": 0.01798, "close": 0.01801, "volume": 7847.7, "quote_volume": 141.23969, "trades": 8, "taker_buy_quote": 109.640194}, {"ts": 1775405220000, "open": 0.01801, "high": 0.01801, "low": 0.01799, "close": 0.01799, "volume": 2545.6, "quote_volume": 45.826122, "trades": 3, "taker_buy_quote": 20.78354}, {"ts": 1775405280000, "open": 0.01799, "high": 0.01799, "low": 0.01797, "close": 0.01797, "volume": 8935.4, "quote_volume": 160.72144, "trades": 5, "taker_buy_quote": 105.444787}, {"ts": 1775405340000, "open": 0.01797, "high": 0.01799, "low": 0.01796, "close": 0.01799, "volume": 11470.2, "quote_volume": 206.192497, "trades": 8, "taker_buy_quote": 141.418042}, {"ts": 1775405400000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.01801, "volume": 2985.5, "quote_volume": 53.756307, "trades": 2, "taker_buy_quote": 31.169907}, {"ts": 1775405460000, "open": 0.01802, "high": 0.01802, "low": 0.01799, "close": 0.01799, "volume": 7665.4, "quote_volume": 138.040592, "trades": 7, "taker_buy_quote": 17.054128}, {"ts": 1775405520000, "open": 0.01801, "high": 0.01802, "low": 0.018, "close": 0.01802, "volume": 8942.1, "quote_volume": 161.068325, "trades": 6, "taker_buy_quote": 120.615125}, {"ts": 1775405580000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 4956.9, "quote_volume": 89.323338, "trades": 4, "taker_buy_quote": 35.681402}, {"ts": 1775405640000, "open": 0.01803, "high": 0.01806, "low": 0.01803, "close": 0.01803, "volume": 14699.0, "quote_volume": 265.15163, "trades": 9, "taker_buy_quote": 139.130293}, {"ts": 1775405700000, "open": 0.01803, "high": 0.01808, "low": 0.01803, "close": 0.01808, "volume": 145373.9, "quote_volume": 2626.027585, "trades": 28, "taker_buy_quote": 2556.778668}, {"ts": 1775405760000, "open": 0.01808, "high": 0.01808, "low": 0.01805, "close": 0.01806, "volume": 16097.0, "quote_volume": 290.726961, "trades": 14, "taker_buy_quote": 198.697231}, {"ts": 1775405820000, "open": 0.01807, "high": 0.0181, "low": 0.01807, "close": 0.0181, "volume": 11715.1, "quote_volume": 211.702327, "trades": 6, "taker_buy_quote": 183.473373}, {"ts": 1775405880000, "open": 0.0181, "high": 0.0181, "low": 0.01807, "close": 0.01807, "volume": 9681.1, "quote_volume": 175.086691, "trades": 8, "taker_buy_quote": 39.88878}, {"ts": 1775405940000, "open": 0.01807, "high": 0.01812, "low": 0.01807, "close": 0.01811, "volume": 20875.3, "quote_volume": 377.999741, "trades": 12, "taker_buy_quote": 229.551756}, {"ts": 1775406000000, "open": 0.0181, "high": 0.01812, "low": 0.01809, "close": 0.01809, "volume": 15033.4, "quote_volume": 272.206821, "trades": 11, "taker_buy_quote": 217.698578}, {"ts": 1775406060000, "open": 0.0181, "high": 0.01813, "low": 0.01809, "close": 0.01811, "volume": 22605.5, "quote_volume": 409.51528, "trades": 12, "taker_buy_quote": 238.522935}, {"ts": 1775406120000, "open": 0.01812, "high": 0.01812, "low": 0.0181, "close": 0.0181, "volume": 6640.7, "quote_volume": 120.249463, "trades": 7, "taker_buy_quote": 9.940632}, {"ts": 1775406180000, "open": 0.01811, "high": 0.01811, "low": 0.0181, "close": 0.0181, "volume": 6564.2, "quote_volume": 118.837833, "trades": 4, "taker_buy_quote": 80.705717}, {"ts": 1775406240000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 1695.4, "quote_volume": 30.669786, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775406300000, "open": 0.01811, "high": 0.01811, "low": 0.01809, "close": 0.0181, "volume": 9860.1, "quote_volume": 178.449301, "trades": 5, "taker_buy_quote": 133.326299}, {"ts": 1775406360000, "open": 0.01809, "high": 0.01809, "low": 0.01808, "close": 0.01808, "volume": 8853.8, "quote_volume": 160.113018, "trades": 6, "taker_buy_quote": 93.355295}, {"ts": 1775406420000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 1386.7, "quote_volume": 25.071536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775406480000, "open": 0.01808, "high": 0.01811, "low": 0.01808, "close": 0.01811, "volume": 29581.0, "quote_volume": 535.450565, "trades": 22, "taker_buy_quote": 447.904667}, {"ts": 1775406540000, "open": 0.01812, "high": 0.01816, "low": 0.01812, "close": 0.01814, "volume": 124557.1, "quote_volume": 2259.249369, "trades": 38, "taker_buy_quote": 1877.173889}, {"ts": 1775406600000, "open": 0.01815, "high": 0.01817, "low": 0.01814, "close": 0.01816, "volume": 131158.3, "quote_volume": 2382.311193, "trades": 41, "taker_buy_quote": 1871.984125}, {"ts": 1775406660000, "open": 0.01817, "high": 0.0182, "low": 0.01814, "close": 0.0182, "volume": 32356.8, "quote_volume": 588.117128, "trades": 14, "taker_buy_quote": 418.375132}, {"ts": 1775406720000, "open": 0.01818, "high": 0.0182, "low": 0.01817, "close": 0.0182, "volume": 24025.0, "quote_volume": 437.020222, "trades": 19, "taker_buy_quote": 131.515049}, {"ts": 1775406780000, "open": 0.0182, "high": 0.01821, "low": 0.0182, "close": 0.01821, "volume": 46907.1, "quote_volume": 854.113426, "trades": 7, "taker_buy_quote": 765.415726}, {"ts": 1775406840000, "open": 0.01822, "high": 0.01822, "low": 0.01819, "close": 0.01819, "volume": 14049.8, "quote_volume": 255.771239, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775406900000, "open": 0.01818, "high": 0.01829, "low": 0.01818, "close": 0.01821, "volume": 327247.9, "quote_volume": 5971.280922, "trades": 244, "taker_buy_quote": 5583.930662}, {"ts": 1775406960000, "open": 0.01821, "high": 0.01824, "low": 0.0182, "close": 0.01823, "volume": 29243.4, "quote_volume": 532.87162, "trades": 51, "taker_buy_quote": 376.230291}, {"ts": 1775407020000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 1984.0, "quote_volume": 36.12864, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775407080000, "open": 0.01821, "high": 0.01824, "low": 0.0182, "close": 0.01823, "volume": 11494.7, "quote_volume": 209.52903, "trades": 13, "taker_buy_quote": 57.44688}, {"ts": 1775407140000, "open": 0.01824, "high": 0.01824, "low": 0.01822, "close": 0.01823, "volume": 5539.3, "quote_volume": 100.990364, "trades": 7, "taker_buy_quote": 36.210898}, {"ts": 1775407200000, "open": 0.01824, "high": 0.01824, "low": 0.01819, "close": 0.01819, "volume": 11433.5, "quote_volume": 208.123556, "trades": 7, "taker_buy_quote": 29.725728}, {"ts": 1775407260000, "open": 0.01818, "high": 0.01818, "low": 0.01805, "close": 0.01805, "volume": 543734.1, "quote_volume": 9847.963792, "trades": 78, "taker_buy_quote": 534.602862}, {"ts": 1775407320000, "open": 0.01805, "high": 0.01807, "low": 0.01805, "close": 0.01807, "volume": 15756.4, "quote_volume": 284.692676, "trades": 8, "taker_buy_quote": 251.973501}, {"ts": 1775407380000, "open": 0.01808, "high": 0.01809, "low": 0.01807, "close": 0.01807, "volume": 38862.7, "quote_volume": 702.672978, "trades": 9, "taker_buy_quote": 37.696712}, {"ts": 1775407440000, "open": 0.01806, "high": 0.01806, "low": 0.01805, "close": 0.01805, "volume": 5217.2, "quote_volume": 94.211581, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775407500000, "open": 0.01805, "high": 0.01805, "low": 0.01802, "close": 0.01802, "volume": 4607.2, "quote_volume": 83.103208, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775407560000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 14636.6, "quote_volume": 263.735049, "trades": 11, "taker_buy_quote": 91.85695}, {"ts": 1775407620000, "open": 0.01801, "high": 0.01802, "low": 0.018, "close": 0.01802, "volume": 4758.3, "quote_volume": 85.714512, "trades": 4, "taker_buy_quote": 22.602486}, {"ts": 1775407680000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 2328.5, "quote_volume": 41.95957, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775407740000, "open": 0.01802, "high": 0.01804, "low": 0.01802, "close": 0.01803, "volume": 7954.4, "quote_volume": 143.440718, "trades": 7, "taker_buy_quote": 103.485579}, {"ts": 1775407800000, "open": 0.01803, "high": 0.01805, "low": 0.01803, "close": 0.01805, "volume": 1389.4, "quote_volume": 25.068214, "trades": 2, "taker_buy_quote": 15.64213}, {"ts": 1775407860000, "open": 0.01804, "high": 0.01804, "low": 0.018, "close": 0.018, "volume": 9091.5, "quote_volume": 163.799567, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775407920000, "open": 0.01798, "high": 0.018, "low": 0.01798, "close": 0.018, "volume": 3602.4, "quote_volume": 64.811974, "trades": 3, "taker_buy_quote": 22.5918}, {"ts": 1775407980000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 2573.3, "quote_volume": 46.3194, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775408040000, "open": 0.018, "high": 0.018, "low": 0.01796, "close": 0.01797, "volume": 51719.3, "quote_volume": 930.230954, "trades": 21, "taker_buy_quote": 142.859703}, {"ts": 1775408100000, "open": 0.01797, "high": 0.01797, "low": 0.0179, "close": 0.01796, "volume": 356425.1, "quote_volume": 6388.470885, "trades": 221, "taker_buy_quote": 191.919161}, {"ts": 1775408160000, "open": 0.01794, "high": 0.01797, "low": 0.01794, "close": 0.01796, "volume": 2904.9, "quote_volume": 52.14668, "trades": 3, "taker_buy_quote": 7.985868}, {"ts": 1775408220000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 8753.7, "quote_volume": 157.216452, "trades": 6, "taker_buy_quote": 53.88}, {"ts": 1775408280000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 2394.2, "quote_volume": 42.97589, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775408340000, "open": 0.01795, "high": 0.01797, "low": 0.01795, "close": 0.01797, "volume": 5344.5, "quote_volume": 96.013478, "trades": 5, "taker_buy_quote": 59.935341}, {"ts": 1775408400000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 2328.6, "quote_volume": 41.821656, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775408460000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 4586.2, "quote_volume": 82.597462, "trades": 3, "taker_buy_quote": 48.120919}, {"ts": 1775408520000, "open": 0.01803, "high": 0.01804, "low": 0.01803, "close": 0.01803, "volume": 9150.8, "quote_volume": 165.026655, "trades": 7, "taker_buy_quote": 108.192215}, {"ts": 1775408580000, "open": 0.01804, "high": 0.01804, "low": 0.01802, "close": 0.01802, "volume": 9375.0, "quote_volume": 168.959684, "trades": 10, "taker_buy_quote": 29.087884}, {"ts": 1775408640000, "open": 0.01801, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 3157.7, "quote_volume": 56.859072, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775408700000, "open": 0.01799, "high": 0.01799, "low": 0.01798, "close": 0.01798, "volume": 4213.2, "quote_volume": 75.769756, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775408760000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 1958.9, "quote_volume": 35.181844, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775408820000, "open": 0.01795, "high": 0.01795, "low": 0.01793, "close": 0.01793, "volume": 14131.1, "quote_volume": 253.625353, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775408880000, "open": 0.01795, "high": 0.01797, "low": 0.01795, "close": 0.01797, "volume": 5633.8, "quote_volume": 101.152102, "trades": 5, "taker_buy_quote": 56.971767}, {"ts": 1775408940000, "open": 0.01797, "high": 0.01798, "low": 0.01797, "close": 0.01797, "volume": 7228.7, "quote_volume": 129.923647, "trades": 5, "taker_buy_quote": 82.739375}, {"ts": 1775409000000, "open": 0.01797, "high": 0.01797, "low": 0.01796, "close": 0.01796, "volume": 4490.9, "quote_volume": 80.682692, "trades": 5, "taker_buy_quote": 12.999498}, {"ts": 1775409060000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 1717.7, "quote_volume": 30.849892, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775409120000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 2614.3, "quote_volume": 46.952828, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775409180000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 4743.7, "quote_volume": 85.196852, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775409240000, "open": 0.01796, "high": 0.01797, "low": 0.01792, "close": 0.01795, "volume": 76795.7, "quote_volume": 1378.244791, "trades": 39, "taker_buy_quote": 413.027128}, {"ts": 1775409300000, "open": 0.01793, "high": 0.01793, "low": 0.01792, "close": 0.01792, "volume": 3420.7, "quote_volume": 61.311259, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775409360000, "open": 0.01792, "high": 0.01793, "low": 0.01791, "close": 0.01792, "volume": 74467.9, "quote_volume": 1334.47201, "trades": 27, "taker_buy_quote": 382.866176}, {"ts": 1775409420000, "open": 0.01793, "high": 0.01795, "low": 0.01791, "close": 0.01791, "volume": 31397.9, "quote_volume": 563.135901, "trades": 10, "taker_buy_quote": 463.355316}, {"ts": 1775409480000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 1201.1, "quote_volume": 21.511701, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775409540000, "open": 0.01791, "high": 0.01791, "low": 0.01788, "close": 0.01788, "volume": 51533.7, "quote_volume": 922.494547, "trades": 17, "taker_buy_quote": 47.090058}, {"ts": 1775409600000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 2418.0, "quote_volume": 43.23384, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775409660000, "open": 0.01788, "high": 0.01788, "low": 0.01786, "close": 0.01786, "volume": 30766.6, "quote_volume": 549.954546, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775409720000, "open": 0.01786, "high": 0.01788, "low": 0.01785, "close": 0.01788, "volume": 61437.6, "quote_volume": 1097.121183, "trades": 14, "taker_buy_quote": 986.377886}, {"ts": 1775409780000, "open": 0.01787, "high": 0.01787, "low": 0.01786, "close": 0.01786, "volume": 2096.8, "quote_volume": 37.469074, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775409840000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 3012.6, "quote_volume": 53.865288, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775409900000, "open": 0.01788, "high": 0.01788, "low": 0.01786, "close": 0.01788, "volume": 6883.5, "quote_volume": 123.048472, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775409960000, "open": 0.01789, "high": 0.01791, "low": 0.01789, "close": 0.01791, "volume": 6335.6, "quote_volume": 113.380316, "trades": 8, "taker_buy_quote": 93.367682}, {"ts": 1775410020000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 2802.1, "quote_volume": 50.15759, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775410080000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 3092.7, "quote_volume": 55.354934, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775410140000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 2255.0, "quote_volume": 40.359473, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775410200000, "open": 0.0179, "high": 0.0179, "low": 0.01787, "close": 0.01789, "volume": 36092.2, "quote_volume": 645.668069, "trades": 16, "taker_buy_quote": 158.466042}, {"ts": 1775410260000, "open": 0.01789, "high": 0.01791, "low": 0.01789, "close": 0.0179, "volume": 7148.9, "quote_volume": 127.961428, "trades": 7, "taker_buy_quote": 59.70187}, {"ts": 1775410320000, "open": 0.01793, "high": 0.01795, "low": 0.01793, "close": 0.01794, "volume": 10909.8, "quote_volume": 195.727508, "trades": 6, "taker_buy_quote": 152.563799}, {"ts": 1775410380000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 4188.7, "quote_volume": 75.187165, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775410440000, "open": 0.01795, "high": 0.01795, "low": 0.0179, "close": 0.01792, "volume": 20966.1, "quote_volume": 375.814664, "trades": 15, "taker_buy_quote": 27.73428}, {"ts": 1775410500000, "open": 0.01795, "high": 0.01796, "low": 0.01795, "close": 0.01796, "volume": 12637.8, "quote_volume": 226.85898, "trades": 4, "taker_buy_quote": 184.24598}, {"ts": 1775410560000, "open": 0.01796, "high": 0.01797, "low": 0.01796, "close": 0.01797, "volume": 7651.4, "quote_volume": 137.47736, "trades": 9, "taker_buy_quote": 64.587774}, {"ts": 1775410620000, "open": 0.01798, "high": 0.01799, "low": 0.01798, "close": 0.01798, "volume": 2490.5, "quote_volume": 44.78755, "trades": 5, "taker_buy_quote": 15.03964}, {"ts": 1775410680000, "open": 0.01798, "high": 0.01798, "low": 0.01797, "close": 0.01797, "volume": 4450.8, "quote_volume": 79.992001, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775410740000, "open": 0.01799, "high": 0.01799, "low": 0.01798, "close": 0.01798, "volume": 1767.8, "quote_volume": 31.796175, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775410800000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 1410.2, "quote_volume": 25.3836, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775410860000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.01801, "volume": 5736.3, "quote_volume": 103.304645, "trades": 7, "taker_buy_quote": 65.471753}, {"ts": 1775410920000, "open": 0.01803, "high": 0.01803, "low": 0.01802, "close": 0.01802, "volume": 3445.4, "quote_volume": 62.09722, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775410980000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 2175.0, "quote_volume": 39.1935, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775411040000, "open": 0.01804, "high": 0.01806, "low": 0.01804, "close": 0.01806, "volume": 3924.5, "quote_volume": 70.836271, "trades": 6, "taker_buy_quote": 15.09816}, {"ts": 1775411100000, "open": 0.01806, "high": 0.01807, "low": 0.01805, "close": 0.01805, "volume": 10149.2, "quote_volume": 183.332977, "trades": 9, "taker_buy_quote": 60.268871}, {"ts": 1775411160000, "open": 0.01804, "high": 0.01804, "low": 0.01801, "close": 0.01801, "volume": 15536.2, "quote_volume": 279.951174, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775411220000, "open": 0.01801, "high": 0.01801, "low": 0.01798, "close": 0.01798, "volume": 133314.6, "quote_volume": 2399.478277, "trades": 32, "taker_buy_quote": 143.811651}, {"ts": 1775411280000, "open": 0.01797, "high": 0.01798, "low": 0.01796, "close": 0.01798, "volume": 125089.8, "quote_volume": 2247.634621, "trades": 19, "taker_buy_quote": 481.091907}, {"ts": 1775411340000, "open": 0.01799, "high": 0.01799, "low": 0.01796, "close": 0.01796, "volume": 7098.0, "quote_volume": 127.623201, "trades": 6, "taker_buy_quote": 96.56808}, {"ts": 1775411400000, "open": 0.01798, "high": 0.01798, "low": 0.01796, "close": 0.01796, "volume": 7603.2, "quote_volume": 136.633803, "trades": 6, "taker_buy_quote": 83.07645}, {"ts": 1775411460000, "open": 0.01797, "high": 0.01797, "low": 0.01794, "close": 0.01794, "volume": 7664.8, "quote_volume": 137.638178, "trades": 9, "taker_buy_quote": 48.220344}, {"ts": 1775411520000, "open": 0.01796, "high": 0.01796, "low": 0.01795, "close": 0.01796, "volume": 6397.7, "quote_volume": 114.883291, "trades": 5, "taker_buy_quote": 80.058496}, {"ts": 1775411580000, "open": 0.01797, "high": 0.01797, "low": 0.01795, "close": 0.01796, "volume": 8980.4, "quote_volume": 161.311307, "trades": 8, "taker_buy_quote": 103.698472}, {"ts": 1775411640000, "open": 0.01797, "high": 0.01797, "low": 0.01796, "close": 0.01796, "volume": 6590.3, "quote_volume": 118.379347, "trades": 6, "taker_buy_quote": 31.553523}, {"ts": 1775411700000, "open": 0.01796, "high": 0.01796, "low": 0.01795, "close": 0.01796, "volume": 4190.2, "quote_volume": 75.235451, "trades": 4, "taker_buy_quote": 38.364356}, {"ts": 1775411760000, "open": 0.01796, "high": 0.01797, "low": 0.01795, "close": 0.01796, "volume": 6610.8, "quote_volume": 118.732125, "trades": 7, "taker_buy_quote": 72.378559}, {"ts": 1775411820000, "open": 0.01797, "high": 0.01797, "low": 0.01796, "close": 0.01796, "volume": 5679.7, "quote_volume": 102.017895, "trades": 6, "taker_buy_quote": 39.860131}, {"ts": 1775411880000, "open": 0.01796, "high": 0.01796, "low": 0.01794, "close": 0.01794, "volume": 69531.5, "quote_volume": 1247.720206, "trades": 20, "taker_buy_quote": 234.55959}, {"ts": 1775411940000, "open": 0.01795, "high": 0.01796, "low": 0.01793, "close": 0.01794, "volume": 31139.9, "quote_volume": 558.711245, "trades": 15, "taker_buy_quote": 140.926106}, {"ts": 1775412000000, "open": 0.01794, "high": 0.01794, "low": 0.01793, "close": 0.01793, "volume": 25175.0, "quote_volume": 451.618993, "trades": 6, "taker_buy_quote": 414.849942}, {"ts": 1775412060000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 2187.2, "quote_volume": 39.216496, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775412120000, "open": 0.01793, "high": 0.01793, "low": 0.01791, "close": 0.01791, "volume": 41108.6, "quote_volume": 737.033761, "trades": 8, "taker_buy_quote": 5.555682}, {"ts": 1775412180000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.01791, "volume": 5925.3, "quote_volume": 106.112042, "trades": 4, "taker_buy_quote": 69.997653}, {"ts": 1775412240000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.01789, "volume": 11667.9, "quote_volume": 208.843445, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775412300000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.01789, "volume": 6065.6, "quote_volume": 108.567138, "trades": 5, "taker_buy_quote": 81.9462}, {"ts": 1775412360000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 10039.3, "quote_volume": 179.603077, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775412420000, "open": 0.01789, "high": 0.01789, "low": 0.01786, "close": 0.01787, "volume": 85763.8, "quote_volume": 1532.995793, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775412480000, "open": 0.01787, "high": 0.01789, "low": 0.01786, "close": 0.01789, "volume": 70849.6, "quote_volume": 1265.703958, "trades": 12, "taker_buy_quote": 70.569818}, {"ts": 1775412540000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 5599.2, "quote_volume": 100.113696, "trades": 4, "taker_buy_quote": 57.702336}, {"ts": 1775412600000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 4665.2, "quote_volume": 83.50708, "trades": 3, "taker_buy_quote": 70.55285}, {"ts": 1775412660000, "open": 0.01789, "high": 0.01789, "low": 0.01788, "close": 0.01788, "volume": 38550.3, "quote_volume": 689.293804, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775412720000, "open": 0.01788, "high": 0.01788, "low": 0.01783, "close": 0.01783, "volume": 297874.5, "quote_volume": 5321.412503, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775412780000, "open": 0.01783, "high": 0.01783, "low": 0.01782, "close": 0.01782, "volume": 8228.5, "quote_volume": 146.699452, "trades": 9, "taker_buy_quote": 6.998275}, {"ts": 1775412840000, "open": 0.01782, "high": 0.01783, "low": 0.01782, "close": 0.01782, "volume": 12376.9, "quote_volume": 220.655868, "trades": 7, "taker_buy_quote": 177.42633}, {"ts": 1775412900000, "open": 0.01782, "high": 0.01786, "low": 0.01782, "close": 0.01786, "volume": 11920.6, "quote_volume": 212.65896, "trades": 8, "taker_buy_quote": 177.93508}, {"ts": 1775412960000, "open": 0.01785, "high": 0.01786, "low": 0.01784, "close": 0.01785, "volume": 19991.9, "quote_volume": 356.70905, "trades": 6, "taker_buy_quote": 259.193938}, {"ts": 1775413020000, "open": 0.01786, "high": 0.01789, "low": 0.01786, "close": 0.01789, "volume": 21130.1, "quote_volume": 377.684284, "trades": 12, "taker_buy_quote": 345.900386}, {"ts": 1775413080000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 1119.6, "quote_volume": 20.018448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413140000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 7144.5, "quote_volume": 127.672215, "trades": 3, "taker_buy_quote": 59.044267}, {"ts": 1775413200000, "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": 1775413260000, "open": 0.01786, "high": 0.01786, "low": 0.01785, "close": 0.01785, "volume": 9456.2, "quote_volume": 168.819691, "trades": 8, "taker_buy_quote": 41.15853}, {"ts": 1775413320000, "open": 0.01785, "high": 0.01788, "low": 0.01785, "close": 0.01788, "volume": 10633.7, "quote_volume": 189.945412, "trades": 6, "taker_buy_quote": 142.911572}, {"ts": 1775413380000, "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": 1775413440000, "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": 1775413500000, "open": 0.01787, "high": 0.01788, "low": 0.01787, "close": 0.01788, "volume": 14104.9, "quote_volume": 252.180692, "trades": 4, "taker_buy_quote": 225.518652}, {"ts": 1775413560000, "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": 1775413620000, "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": 1775413680000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 2630.8, "quote_volume": 47.012396, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413740000, "open": 0.01788, "high": 0.0179, "low": 0.01788, "close": 0.0179, "volume": 47318.9, "quote_volume": 846.107494, "trades": 4, "taker_buy_quote": 805.329504}, {"ts": 1775413800000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 2615.8, "quote_volume": 46.875136, "trades": 1, "taker_buy_quote": 46.875136}, {"ts": 1775413860000, "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": 1775413920000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 3770.5, "quote_volume": 67.503112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775413980000, "open": 0.01792, "high": 0.01792, "low": 0.01791, "close": 0.01791, "volume": 10005.9, "quote_volume": 179.239022, "trades": 6, "taker_buy_quote": 39.733335}, {"ts": 1775414040000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 17298.4, "quote_volume": 309.987328, "trades": 10, "taker_buy_quote": 202.626816}, {"ts": 1775414100000, "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": 1775414160000, "open": 0.01792, "high": 0.01792, "low": 0.01791, "close": 0.01791, "volume": 6670.6, "quote_volume": 119.503799, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775414220000, "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": 1775414280000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 1564.0, "quote_volume": 27.9956, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775414340000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 2682.4, "quote_volume": 48.068608, "trades": 1, "taker_buy_quote": 48.068608}, {"ts": 1775414400000, "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": 1775414460000, "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": 1775414520000, "open": 0.01793, "high": 0.01794, "low": 0.01793, "close": 0.01794, "volume": 11285.2, "quote_volume": 202.376989, "trades": 2, "taker_buy_quote": 202.376989}, {"ts": 1775414580000, "open": 0.01794, "high": 0.01794, "low": 0.01792, "close": 0.01792, "volume": 13150.3, "quote_volume": 235.780472, "trades": 8, "taker_buy_quote": 99.999354}, {"ts": 1775414640000, "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": 1775414700000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 2942.8, "quote_volume": 52.734976, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775414760000, "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": 1775414820000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 1612.9, "quote_volume": 28.903168, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775414880000, "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": 1775414940000, "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": 1775415000000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 1564.8, "quote_volume": 27.994272, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775415060000, "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": 1775415120000, "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": 1775415180000, "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": 1775415240000, "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": 1775415300000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 6411.3, "quote_volume": 114.76227, "trades": 4, "taker_buy_quote": 29.3918}, {"ts": 1775415360000, "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": 1775415420000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 1202.0, "quote_volume": 21.50378, "trades": 1, "taker_buy_quote": 21.50378}, {"ts": 1775415480000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 558.9, "quote_volume": 9.998721, "trades": 1, "taker_buy_quote": 9.998721}, {"ts": 1775415540000, "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": 1775415600000, "open": 0.01788, "high": 0.01788, "low": 0.01786, "close": 0.01786, "volume": 15918.1, "quote_volume": 284.481378, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775415660000, "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": 1775415720000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 5731.4, "quote_volume": 102.420118, "trades": 3, "taker_buy_quote": 49.558871}, {"ts": 1775415780000, "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": 1775415840000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 3336.6, "quote_volume": 59.625042, "trades": 2, "taker_buy_quote": 0.023231}, {"ts": 1775415900000, "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": 1775415960000, "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": 1775416020000, "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": 1775416080000, "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": 1775416140000, "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": 1775416200000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 3335.3, "quote_volume": 59.535105, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775416260000, "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": 1775416320000, "open": 0.01784, "high": 0.01784, "low": 0.01783, "close": 0.01783, "volume": 6850.8, "quote_volume": 122.201852, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775416380000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 2632.2, "quote_volume": 46.98477, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775416440000, "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": 1775416500000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 1838.1, "quote_volume": 32.810085, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775416560000, "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": 1775416620000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 2095.5, "quote_volume": 37.42563, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775416680000, "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": 1775416740000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 2632.2, "quote_volume": 46.98477, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775416800000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 2632.2, "quote_volume": 47.011092, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775416860000, "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": 1775416920000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 2632.2, "quote_volume": 46.98477, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775416980000, "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": 1775417040000, "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": 1775417100000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 1233.2, "quote_volume": 22.01262, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775417160000, "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": 1775417220000, "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": 1775417280000, "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": 1775417340000, "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": 1775417400000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 3155.8, "quote_volume": 56.299472, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775417460000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 11470.8, "quote_volume": 204.294948, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775417520000, "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": 1775417580000, "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": 1775417640000, "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": 1775417700000, "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": 1775417760000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 4808.2, "quote_volume": 85.58596, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775417820000, "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": 1775417880000, "open": 0.01779, "high": 0.01779, "low": 0.01777, "close": 0.01777, "volume": 57549.8, "quote_volume": 1022.938084, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775417940000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 59085.9, "quote_volume": 1049.365584, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775418000000, "open": 0.01775, "high": 0.01775, "low": 0.0177, "close": 0.01775, "volume": 126833.5, "quote_volume": 2246.47502, "trades": 23, "taker_buy_quote": 60.941075}, {"ts": 1775418060000, "open": 0.01774, "high": 0.01774, "low": 0.01772, "close": 0.01772, "volume": 88495.8, "quote_volume": 1569.509954, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775418120000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 2422.0, "quote_volume": 42.91784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775418180000, "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": 1775418240000, "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": 1775418300000, "open": 0.01773, "high": 0.01774, "low": 0.01773, "close": 0.01773, "volume": 9573.9, "quote_volume": 169.7786, "trades": 6, "taker_buy_quote": 51.475509}, {"ts": 1775418360000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 1003.2, "quote_volume": 17.786736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775418420000, "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": 1775418480000, "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": 1775418540000, "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": 1775418600000, "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": 1775418660000, "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": 1775418720000, "open": 0.01774, "high": 0.01774, "low": 0.01773, "close": 0.01774, "volume": 133427.3, "quote_volume": 2366.970914, "trades": 21, "taker_buy_quote": 2216.251104}, {"ts": 1775418780000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 3335.3, "quote_volume": 59.268281, "trades": 2, "taker_buy_quote": 59.268281}, {"ts": 1775418840000, "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": 1775418900000, "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": 1775418960000, "open": 0.01777, "high": 0.01778, "low": 0.01777, "close": 0.01778, "volume": 48017.8, "quote_volume": 853.733693, "trades": 4, "taker_buy_quote": 853.733693}, {"ts": 1775419020000, "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": 1775419080000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 2370.9, "quote_volume": 42.130893, "trades": 1, "taker_buy_quote": 42.130893}, {"ts": 1775419140000, "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": 1775419200000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 5405.4, "quote_volume": 96.053958, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775419260000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 4133.0, "quote_volume": 73.60873, "trades": 2, "taker_buy_quote": 73.60873}, {"ts": 1775419320000, "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": 1775419380000, "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": 1775419440000, "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": 1775419500000, "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": 1775419560000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 3335.3, "quote_volume": 59.334987, "trades": 2, "taker_buy_quote": 59.334987}, {"ts": 1775419620000, "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": 1775419680000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 2277.9, "quote_volume": 40.523841, "trades": 2, "taker_buy_quote": 40.523841}, {"ts": 1775419740000, "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": 1775419800000, "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": 1775419860000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 1631.8, "quote_volume": 28.997086, "trades": 1, "taker_buy_quote": 28.997086}, {"ts": 1775419920000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 642.0, "quote_volume": 11.41476, "trades": 1, "taker_buy_quote": 11.41476}, {"ts": 1775419980000, "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": 1775420040000, "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": 1775420100000, "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": 1775420160000, "open": 0.01777, "high": 0.01777, "low": 0.01777, "close": 0.01777, "volume": 4092.1, "quote_volume": 72.716617, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775420220000, "open": 0.01777, "high": 0.01778, "low": 0.01777, "close": 0.01778, "volume": 904.8, "quote_volume": 16.083, "trades": 2, "taker_buy_quote": 8.363712}, {"ts": 1775420280000, "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": 1775420340000, "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": 1775420400000, "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": 1775420460000, "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": 1775420520000, "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": 1775420580000, "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": 1775420640000, "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": 1775420700000, "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": 1775420760000, "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": 1775420820000, "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": 1775420880000, "open": 0.01776, "high": 0.01777, "low": 0.01776, "close": 0.01777, "volume": 1468.9, "quote_volume": 26.091654, "trades": 3, "taker_buy_quote": 7.09023}, {"ts": 1775420940000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 2961.2, "quote_volume": 52.5613, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775421000000, "open": 0.01774, "high": 0.01777, "low": 0.01774, "close": 0.01777, "volume": 22474.1, "quote_volume": 398.843712, "trades": 9, "taker_buy_quote": 167.711026}, {"ts": 1775421060000, "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": 1775421120000, "open": 0.01776, "high": 0.01776, "low": 0.01776, "close": 0.01776, "volume": 373.4, "quote_volume": 6.631584, "trades": 1, "taker_buy_quote": 6.631584}, {"ts": 1775421180000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 3304.1, "quote_volume": 58.647775, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775421240000, "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": 1775421300000, "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": 1775421360000, "open": 0.01776, "high": 0.01777, "low": 0.01776, "close": 0.01777, "volume": 5630.3, "quote_volume": 99.999936, "trades": 3, "taker_buy_quote": 99.999936}, {"ts": 1775421420000, "open": 0.01778, "high": 0.0178, "low": 0.01778, "close": 0.0178, "volume": 132567.8, "quote_volume": 2358.568959, "trades": 7, "taker_buy_quote": 2358.568959}, {"ts": 1775421480000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 3335.3, "quote_volume": 59.36834, "trades": 2, "taker_buy_quote": 59.36834}, {"ts": 1775421540000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 398.6, "quote_volume": 7.091094, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775421600000, "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": 1775421660000, "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": 1775421720000, "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": 1775421780000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 3335.3, "quote_volume": 59.334987, "trades": 1, "taker_buy_quote": 59.334987}, {"ts": 1775421840000, "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": 1775421900000, "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": 1775421960000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 786.8, "quote_volume": 13.997172, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775422020000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 563.8, "quote_volume": 10.024364, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775422080000, "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": 1775422140000, "open": 0.01779, "high": 0.0178, "low": 0.01779, "close": 0.0178, "volume": 4060.2, "quote_volume": 72.264311, "trades": 2, "taker_buy_quote": 59.36834}, {"ts": 1775422200000, "open": 0.01781, "high": 0.01782, "low": 0.01781, "close": 0.01782, "volume": 99162.3, "quote_volume": 1766.113916, "trades": 4, "taker_buy_quote": 1766.113916}, {"ts": 1775422260000, "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": 1775422320000, "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": 1775422380000, "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": 1775422440000, "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": 1775422500000, "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": 1775422560000, "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": 1775422620000, "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": 1775422680000, "open": 0.01779, "high": 0.01779, "low": 0.01779, "close": 0.01779, "volume": 561.0, "quote_volume": 9.98019, "trades": 1, "taker_buy_quote": 9.98019}, {"ts": 1775422740000, "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": 1775422800000, "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": 1775422860000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 4886.5, "quote_volume": 87.126295, "trades": 2, "taker_buy_quote": 87.126295}, {"ts": 1775422920000, "open": 0.0178, "high": 0.0178, "low": 0.01776, "close": 0.01776, "volume": 54437.0, "quote_volume": 967.490005, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775422980000, "open": 0.01775, "high": 0.01776, "low": 0.01774, "close": 0.01776, "volume": 44092.1, "quote_volume": 782.726067, "trades": 14, "taker_buy_quote": 341.535877}, {"ts": 1775423040000, "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": 1775423100000, "open": 0.01776, "high": 0.01776, "low": 0.01774, "close": 0.01774, "volume": 3925.1, "quote_volume": 69.664214, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775423160000, "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": 1775423220000, "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": 1775423280000, "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": 1775423340000, "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": 1775423400000, "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": 1775423460000, "open": 0.01774, "high": 0.01774, "low": 0.01774, "close": 0.01774, "volume": 4624.2, "quote_volume": 82.033308, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775423520000, "open": 0.01774, "high": 0.01774, "low": 0.0177, "close": 0.0177, "volume": 19100.9, "quote_volume": 338.463042, "trades": 6, "taker_buy_quote": 5.530412}, {"ts": 1775423580000, "open": 0.0177, "high": 0.0177, "low": 0.01769, "close": 0.01769, "volume": 157109.4, "quote_volume": 2780.810058, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775423640000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 2908.6, "quote_volume": 51.48222, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775423700000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 1698.8, "quote_volume": 30.051772, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775423760000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 5613.4, "quote_volume": 99.35718, "trades": 3, "taker_buy_quote": 59.03481}, {"ts": 1775423820000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 3335.3, "quote_volume": 59.068163, "trades": 1, "taker_buy_quote": 59.068163}, {"ts": 1775423880000, "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": 1775423940000, "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": 1775424000000, "open": 0.01769, "high": 0.01769, "low": 0.01768, "close": 0.01768, "volume": 23029.7, "quote_volume": 407.195141, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775424060000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 382.7, "quote_volume": 6.769963, "trades": 1, "taker_buy_quote": 6.769963}, {"ts": 1775424120000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 396.5, "quote_volume": 7.006155, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775424180000, "open": 0.01769, "high": 0.01769, "low": 0.01768, "close": 0.01768, "volume": 2033.5, "quote_volume": 35.969497, "trades": 2, "taker_buy_quote": 30.456873}, {"ts": 1775424240000, "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": 1775424300000, "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": 1775424360000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 4540.3, "quote_volume": 80.272504, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775424420000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 2262.2, "quote_volume": 39.995696, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775424480000, "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": 1775424540000, "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": 1775424600000, "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": 1775424660000, "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": 1775424720000, "open": 0.01768, "high": 0.01768, "low": 0.01763, "close": 0.01763, "volume": 30983.7, "quote_volume": 547.222104, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775424780000, "open": 0.01764, "high": 0.01764, "low": 0.01764, "close": 0.01764, "volume": 10902.7, "quote_volume": 192.323628, "trades": 2, "taker_buy_quote": 192.323628}, {"ts": 1775424840000, "open": 0.01765, "high": 0.01767, "low": 0.01765, "close": 0.01767, "volume": 4226.7, "quote_volume": 74.627535, "trades": 3, "taker_buy_quote": 23.21838}, {"ts": 1775424900000, "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": 1775424960000, "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": 1775425020000, "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": 1775425080000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 354.9, "quote_volume": 6.274632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775425140000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 2596.2, "quote_volume": 45.978702, "trades": 2, "taker_buy_quote": 45.978702}, {"ts": 1775425200000, "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": 1775425260000, "open": 0.01768, "high": 0.01768, "low": 0.01766, "close": 0.01766, "volume": 10863.1, "quote_volume": 191.942249, "trades": 6, "taker_buy_quote": 1.140836}, {"ts": 1775425320000, "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": 1775425380000, "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": 1775425440000, "open": 0.01767, "high": 0.01769, "low": 0.01767, "close": 0.01769, "volume": 29638.3, "quote_volume": 524.015933, "trades": 7, "taker_buy_quote": 524.015933}, {"ts": 1775425500000, "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": 1775425560000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 7949.9, "quote_volume": 140.872228, "trades": 3, "taker_buy_quote": 140.872228}, {"ts": 1775425620000, "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": 1775425680000, "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": 1775425740000, "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": 1775425800000, "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": 1775425860000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 22969.1, "quote_volume": 407.701525, "trades": 2, "taker_buy_quote": 407.701525}, {"ts": 1775425920000, "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": 1775425980000, "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": 1775426040000, "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": 1775426100000, "open": 0.01775, "high": 0.01775, "low": 0.01774, "close": 0.01774, "volume": 5176.5, "quote_volume": 91.84307, "trades": 4, "taker_buy_quote": 18.69796}, {"ts": 1775426160000, "open": 0.01775, "high": 0.01775, "low": 0.01775, "close": 0.01775, "volume": 340.4, "quote_volume": 6.0421, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775426220000, "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": 1775426280000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 4395.0, "quote_volume": 77.92335, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775426340000, "open": 0.01773, "high": 0.01773, "low": 0.01773, "close": 0.01773, "volume": 915.0, "quote_volume": 16.22295, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775426400000, "open": 0.01773, "high": 0.01773, "low": 0.0177, "close": 0.0177, "volume": 18117.7, "quote_volume": 320.683317, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775426460000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 2007.0, "quote_volume": 35.48376, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775426520000, "open": 0.01773, "high": 0.01774, "low": 0.01773, "close": 0.01774, "volume": 4158.8, "quote_volume": 73.75117, "trades": 2, "taker_buy_quote": 73.75117}, {"ts": 1775426580000, "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": 1775426640000, "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": 1775426700000, "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": 1775426760000, "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": 1775426820000, "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": 1775426880000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 419.6, "quote_volume": 7.435312, "trades": 1, "taker_buy_quote": 7.435312}, {"ts": 1775426940000, "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": 1775427000000, "open": 0.01768, "high": 0.01768, "low": 0.01767, "close": 0.01767, "volume": 18017.9, "quote_volume": 318.414997, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775427060000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 1565.8, "quote_volume": 27.667686, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775427120000, "open": 0.01765, "high": 0.01767, "low": 0.01765, "close": 0.01767, "volume": 8606.3, "quote_volume": 152.009615, "trades": 5, "taker_buy_quote": 106.303472}, {"ts": 1775427180000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 672.9, "quote_volume": 11.896872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775427240000, "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": 1775427300000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 2545.1, "quote_volume": 45.073721, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775427360000, "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 14392.1, "quote_volume": 254.884091, "trades": 2, "taker_buy_quote": 61.255348}, {"ts": 1775427420000, "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": 1775427480000, "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": 1775427540000, "open": 0.01768, "high": 0.01768, "low": 0.01768, "close": 0.01768, "volume": 12634.1, "quote_volume": 223.370888, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775427600000, "open": 0.01768, "high": 0.01769, "low": 0.01768, "close": 0.01768, "volume": 13519.7, "quote_volume": 239.107795, "trades": 4, "taker_buy_quote": 140.633731}, {"ts": 1775427660000, "open": 0.01768, "high": 0.01768, "low": 0.01765, "close": 0.01765, "volume": 203183.9, "quote_volume": 3591.949091, "trades": 23, "taker_buy_quote": 201.363555}, {"ts": 1775427720000, "open": 0.01765, "high": 0.01765, "low": 0.01765, "close": 0.01765, "volume": 11382.5, "quote_volume": 200.901125, "trades": 4, "taker_buy_quote": 140.315735}, {"ts": 1775427780000, "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": 1775427840000, "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": 1775427900000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 456.2, "quote_volume": 8.061054, "trades": 1, "taker_buy_quote": 8.061054}, {"ts": 1775427960000, "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": 1775428020000, "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": 1775428080000, "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": 1775428140000, "open": 0.01767, "high": 0.01767, "low": 0.01767, "close": 0.01767, "volume": 3458.8, "quote_volume": 61.116996, "trades": 1, "taker_buy_quote": 61.116996}, {"ts": 1775428200000, "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": 1775428260000, "open": 0.01766, "high": 0.01769, "low": 0.01766, "close": 0.01769, "volume": 5159.2, "quote_volume": 91.215236, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775428320000, "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": 1775428380000, "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": 1775428440000, "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": 1775428500000, "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": 1775428560000, "open": 0.01769, "high": 0.01769, "low": 0.01769, "close": 0.01769, "volume": 3458.8, "quote_volume": 61.186172, "trades": 2, "taker_buy_quote": 61.186172}, {"ts": 1775428620000, "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": 1775428680000, "open": 0.01769, "high": 0.01771, "low": 0.01769, "close": 0.01771, "volume": 3801.0, "quote_volume": 67.308866, "trades": 2, "taker_buy_quote": 61.255348}, {"ts": 1775428740000, "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": 1775428800000, "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": 1775428860000, "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": 1775428920000, "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 6917.6, "quote_volume": 122.44152, "trades": 3, "taker_buy_quote": 61.22076}, {"ts": 1775428980000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 2362.5, "quote_volume": 41.8635, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775429040000, "open": 0.01773, "high": 0.01777, "low": 0.01773, "close": 0.01777, "volume": 19767.5, "quote_volume": 351.095752, "trades": 8, "taker_buy_quote": 289.632876}, {"ts": 1775429100000, "open": 0.01777, "high": 0.01781, "low": 0.01777, "close": 0.01781, "volume": 12612.3, "quote_volume": 224.324423, "trades": 6, "taker_buy_quote": 121.032356}, {"ts": 1775429160000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 14147.5, "quote_volume": 252.3914, "trades": 1, "taker_buy_quote": 252.3914}, {"ts": 1775429220000, "open": 0.01781, "high": 0.01783, "low": 0.01781, "close": 0.01783, "volume": 9900.0, "quote_volume": 176.418, "trades": 4, "taker_buy_quote": 176.418}, {"ts": 1775429280000, "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": 1775429340000, "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": 1775429400000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 1569.2, "quote_volume": 27.994528, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775429460000, "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": 1775429520000, "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": 1775429580000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 1179.0, "quote_volume": 20.99799, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775429640000, "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": 1775429700000, "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": 1775429760000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 3458.8, "quote_volume": 61.601228, "trades": 1, "taker_buy_quote": 61.601228}, {"ts": 1775429820000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 1571.0, "quote_volume": 27.99522, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775429880000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 12063.0, "quote_volume": 215.20392, "trades": 5, "taker_buy_quote": 153.498928}, {"ts": 1775429940000, "open": 0.01782, "high": 0.01782, "low": 0.01782, "close": 0.01782, "volume": 2923.2, "quote_volume": 52.091424, "trades": 1, "taker_buy_quote": 52.091424}, {"ts": 1775430000000, "open": 0.01782, "high": 0.01782, "low": 0.0178, "close": 0.0178, "volume": 6917.0, "quote_volume": 123.23675, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775430060000, "open": 0.01781, "high": 0.01781, "low": 0.01781, "close": 0.01781, "volume": 421.5, "quote_volume": 7.506915, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775430120000, "open": 0.01779, "high": 0.01779, "low": 0.01775, "close": 0.01777, "volume": 15218.5, "quote_volume": 270.461775, "trades": 9, "taker_buy_quote": 35.875853}, {"ts": 1775430180000, "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": 1775430240000, "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": 1775430300000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 2919.9, "quote_volume": 51.915822, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775430360000, "open": 0.01777, "high": 0.01778, "low": 0.01777, "close": 0.01778, "volume": 4730.8, "quote_volume": 84.096492, "trades": 2, "taker_buy_quote": 84.096492}, {"ts": 1775430420000, "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 3000.4, "quote_volume": 53.40712, "trades": 1, "taker_buy_quote": 53.40712}, {"ts": 1775430480000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 5016.8, "quote_volume": 89.449544, "trades": 2, "taker_buy_quote": 89.449544}, {"ts": 1775430540000, "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": 1775430600000, "open": 0.01778, "high": 0.01778, "low": 0.01778, "close": 0.01778, "volume": 2913.3, "quote_volume": 51.798474, "trades": 1, "taker_buy_quote": 51.798474}, {"ts": 1775430660000, "open": 0.0178, "high": 0.01781, "low": 0.01777, "close": 0.01781, "volume": 34954.9, "quote_volume": 621.602039, "trades": 13, "taker_buy_quote": 16.398148}, {"ts": 1775430720000, "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": 1775430780000, "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": 1775430840000, "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": 1775430900000, "open": 0.01784, "high": 0.01786, "low": 0.01784, "close": 0.01785, "volume": 51846.3, "quote_volume": 925.133632, "trades": 26, "taker_buy_quote": 689.678636}, {"ts": 1775430960000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 1674.0, "quote_volume": 29.89764, "trades": 1, "taker_buy_quote": 29.89764}, {"ts": 1775431020000, "open": 0.01785, "high": 0.01785, "low": 0.01784, "close": 0.01785, "volume": 11912.8, "quote_volume": 212.595264, "trades": 5, "taker_buy_quote": 150.855684}, {"ts": 1775431080000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 1920.2, "quote_volume": 34.313974, "trades": 1, "taker_buy_quote": 34.313974}, {"ts": 1775431140000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 1500.0, "quote_volume": 26.79, "trades": 1, "taker_buy_quote": 26.79}, {"ts": 1775431200000, "open": 0.01786, "high": 0.01787, "low": 0.01786, "close": 0.01787, "volume": 3267.3, "quote_volume": 58.368978, "trades": 3, "taker_buy_quote": 58.368978}, {"ts": 1775431260000, "open": 0.01786, "high": 0.01788, "low": 0.01786, "close": 0.01787, "volume": 15082.6, "quote_volume": 269.528141, "trades": 7, "taker_buy_quote": 262.694653}, {"ts": 1775431320000, "open": 0.01785, "high": 0.01785, "low": 0.01784, "close": 0.01784, "volume": 6484.1, "quote_volume": 115.738382, "trades": 3, "taker_buy_quote": 21.62706}, {"ts": 1775431380000, "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": 1775431440000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 7014.1, "quote_volume": 125.061403, "trades": 5, "taker_buy_quote": 14.863088}, {"ts": 1775431500000, "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": 1775431560000, "open": 0.01783, "high": 0.01783, "low": 0.01783, "close": 0.01783, "volume": 20864.0, "quote_volume": 372.00512, "trades": 3, "taker_buy_quote": 372.00512}, {"ts": 1775431620000, "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 2955.4, "quote_volume": 52.724336, "trades": 1, "taker_buy_quote": 52.724336}, {"ts": 1775431680000, "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": 1775431740000, "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": 1775431800000, "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": 1775431860000, "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": 1775431920000, "open": 0.01787, "high": 0.0179, "low": 0.01787, "close": 0.01788, "volume": 16232.8, "quote_volume": 290.156219, "trades": 6, "taker_buy_quote": 215.290871}, {"ts": 1775431980000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 4958.8, "quote_volume": 88.613756, "trades": 3, "taker_buy_quote": 26.805}, {"ts": 1775432040000, "open": 0.01787, "high": 0.01787, "low": 0.01786, "close": 0.01786, "volume": 4958.8, "quote_volume": 88.579168, "trades": 3, "taker_buy_quote": 88.579168}, {"ts": 1775432100000, "open": 0.01787, "high": 0.01788, "low": 0.01787, "close": 0.01788, "volume": 6368.0, "quote_volume": 113.830748, "trades": 4, "taker_buy_quote": 51.987404}, {"ts": 1775432160000, "open": 0.01787, "high": 0.01788, "low": 0.01787, "close": 0.01788, "volume": 4151.3, "quote_volume": 74.194907, "trades": 2, "taker_buy_quote": 74.194907}, {"ts": 1775432220000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 2660.7, "quote_volume": 47.546709, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775432280000, "open": 0.01786, "high": 0.01786, "low": 0.01785, "close": 0.01786, "volume": 8615.1, "quote_volume": 153.831098, "trades": 4, "taker_buy_quote": 61.774168}, {"ts": 1775432340000, "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": 1775432400000, "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": 1775432460000, "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": 1775432520000, "open": 0.01785, "high": 0.01785, "low": 0.01785, "close": 0.01785, "volume": 2801.1, "quote_volume": 49.999635, "trades": 1, "taker_buy_quote": 49.999635}, {"ts": 1775432580000, "open": 0.01784, "high": 0.01786, "low": 0.01784, "close": 0.01786, "volume": 4418.9, "quote_volume": 78.876966, "trades": 3, "taker_buy_quote": 69.956966}, {"ts": 1775432640000, "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": 1775432700000, "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": 1775432760000, "open": 0.01789, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 9418.6, "quote_volume": 168.558352, "trades": 5, "taker_buy_quote": 168.558352}, {"ts": 1775432820000, "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": 1775432880000, "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": 1775432940000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 1465.0, "quote_volume": 26.1649, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775433000000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 1566.6, "quote_volume": 27.995142, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775433060000, "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": 1775433120000, "open": 0.0179, "high": 0.0179, "low": 0.01789, "close": 0.01789, "volume": 3837.3, "quote_volume": 68.653082, "trades": 3, "taker_buy_quote": 68.653082}, {"ts": 1775433180000, "open": 0.01789, "high": 0.01789, "low": 0.01786, "close": 0.01786, "volume": 8993.6, "quote_volume": 160.833224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775433240000, "open": 0.01787, "high": 0.01788, "low": 0.01787, "close": 0.01788, "volume": 1815.0, "quote_volume": 32.4487, "trades": 2, "taker_buy_quote": 26.1942}, {"ts": 1775433300000, "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": 1775433360000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 3458.8, "quote_volume": 61.877932, "trades": 1, "taker_buy_quote": 61.877932}, {"ts": 1775433420000, "open": 0.01789, "high": 0.01789, "low": 0.01788, "close": 0.01789, "volume": 8992.1, "quote_volume": 160.847924, "trades": 5, "taker_buy_quote": 123.755864}, {"ts": 1775433480000, "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": 1775433540000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 3458.8, "quote_volume": 61.877932, "trades": 2, "taker_buy_quote": 61.877932}, {"ts": 1775433600000, "open": 0.0179, "high": 0.01795, "low": 0.0179, "close": 0.01795, "volume": 14833.0, "quote_volume": 266.054067, "trades": 8, "taker_buy_quote": 250.498967}, {"ts": 1775433660000, "open": 0.01796, "high": 0.01799, "low": 0.01796, "close": 0.01799, "volume": 16226.1, "quote_volume": 291.627147, "trades": 8, "taker_buy_quote": 199.444723}, {"ts": 1775433720000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 5821.3, "quote_volume": 104.666974, "trades": 3, "taker_buy_quote": 62.189224}, {"ts": 1775433780000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 434.3, "quote_volume": 7.813057, "trades": 1, "taker_buy_quote": 7.813057}, {"ts": 1775433840000, "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": 1775433900000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 6128.5, "quote_volume": 110.404972, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775433960000, "open": 0.01803, "high": 0.01806, "low": 0.01803, "close": 0.01806, "volume": 8869.6, "quote_volume": 160.079504, "trades": 4, "taker_buy_quote": 160.079504}, {"ts": 1775434020000, "open": 0.01806, "high": 0.01806, "low": 0.01804, "close": 0.01805, "volume": 4096.9, "quote_volume": 73.926416, "trades": 3, "taker_buy_quote": 21.5581}, {"ts": 1775434080000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 3458.8, "quote_volume": 62.362164, "trades": 2, "taker_buy_quote": 62.362164}, {"ts": 1775434140000, "open": 0.018, "high": 0.01803, "low": 0.018, "close": 0.01803, "volume": 27125.2, "quote_volume": 488.505934, "trades": 12, "taker_buy_quote": 488.505934}, {"ts": 1775434200000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 6599.9, "quote_volume": 118.996197, "trades": 5, "taker_buy_quote": 118.996197}, {"ts": 1775434260000, "open": 0.01802, "high": 0.01803, "low": 0.01802, "close": 0.01803, "volume": 5321.0, "quote_volume": 95.908043, "trades": 4, "taker_buy_quote": 95.908043}, {"ts": 1775434320000, "open": 0.01803, "high": 0.01804, "low": 0.01803, "close": 0.01803, "volume": 29421.7, "quote_volume": 530.489977, "trades": 9, "taker_buy_quote": 425.531938}, {"ts": 1775434380000, "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": 1775434440000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 3458.8, "quote_volume": 62.362164, "trades": 2, "taker_buy_quote": 62.362164}, {"ts": 1775434500000, "open": 0.01804, "high": 0.01804, "low": 0.01802, "close": 0.01804, "volume": 25240.3, "quote_volume": 455.172791, "trades": 12, "taker_buy_quote": 177.158212}, {"ts": 1775434560000, "open": 0.01805, "high": 0.01809, "low": 0.01805, "close": 0.01809, "volume": 27418.8, "quote_volume": 495.311814, "trades": 17, "taker_buy_quote": 495.311814}, {"ts": 1775434620000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 4031.8, "quote_volume": 72.97558, "trades": 2, "taker_buy_quote": 72.97558}, {"ts": 1775434680000, "open": 0.01808, "high": 0.01808, "low": 0.01807, "close": 0.01808, "volume": 8337.4, "quote_volume": 150.705604, "trades": 3, "taker_buy_quote": 98.790692}, {"ts": 1775434740000, "open": 0.0181, "high": 0.0181, "low": 0.01808, "close": 0.01808, "volume": 4725.3, "quote_volume": 85.519636, "trades": 3, "taker_buy_quote": 78.02186}, {"ts": 1775434800000, "open": 0.01807, "high": 0.01808, "low": 0.01807, "close": 0.01808, "volume": 5174.2, "quote_volume": 93.514948, "trades": 2, "taker_buy_quote": 93.514948}, {"ts": 1775434860000, "open": 0.01805, "high": 0.01805, "low": 0.01803, "close": 0.01805, "volume": 58440.8, "quote_volume": 1053.821846, "trades": 7, "taker_buy_quote": 27.488345}, {"ts": 1775434920000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 5983.0, "quote_volume": 107.99315, "trades": 5, "taker_buy_quote": 107.99315}, {"ts": 1775434980000, "open": 0.01806, "high": 0.01809, "low": 0.01806, "close": 0.01809, "volume": 9890.6, "quote_volume": 178.83486, "trades": 2, "taker_buy_quote": 178.83486}, {"ts": 1775435040000, "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": 1775435100000, "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": 1775435160000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 2362.5, "quote_volume": 42.66675, "trades": 1, "taker_buy_quote": 42.66675}, {"ts": 1775435220000, "open": 0.01805, "high": 0.01806, "low": 0.01805, "close": 0.01806, "volume": 7361.4, "quote_volume": 132.903822, "trades": 4, "taker_buy_quote": 70.472482}, {"ts": 1775435280000, "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": 1775435340000, "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": 1775435400000, "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": 1775435460000, "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": 1775435520000, "open": 0.01804, "high": 0.01805, "low": 0.01803, "close": 0.01805, "volume": 32073.0, "quote_volume": 578.421181, "trades": 16, "taker_buy_quote": 518.694452}, {"ts": 1775435580000, "open": 0.01805, "high": 0.01805, "low": 0.01803, "close": 0.01805, "volume": 12666.6, "quote_volume": 228.53019, "trades": 11, "taker_buy_quote": 228.53019}, {"ts": 1775435640000, "open": 0.01806, "high": 0.01807, "low": 0.01805, "close": 0.01805, "volume": 36666.1, "quote_volume": 662.201575, "trades": 14, "taker_buy_quote": 590.018518}, {"ts": 1775435700000, "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": 1775435760000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 1659.6, "quote_volume": 29.95578, "trades": 1, "taker_buy_quote": 29.95578}, {"ts": 1775435820000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 425.9, "quote_volume": 7.687495, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775435880000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 1659.6, "quote_volume": 29.95578, "trades": 1, "taker_buy_quote": 29.95578}, {"ts": 1775435940000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 2902.8, "quote_volume": 52.424568, "trades": 1, "taker_buy_quote": 52.424568}, {"ts": 1775436000000, "open": 0.01806, "high": 0.01807, "low": 0.01806, "close": 0.01807, "volume": 6163.4, "quote_volume": 111.316538, "trades": 4, "taker_buy_quote": 111.316538}, {"ts": 1775436060000, "open": 0.01808, "high": 0.01808, "low": 0.01807, "close": 0.01808, "volume": 11535.3, "quote_volume": 208.558167, "trades": 5, "taker_buy_quote": 83.38496}, {"ts": 1775436120000, "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": 1775436180000, "open": 0.01806, "high": 0.01806, "low": 0.01805, "close": 0.01805, "volume": 2272.2, "quote_volume": 41.019796, "trades": 3, "taker_buy_quote": 41.019796}, {"ts": 1775436240000, "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": 1775436300000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 3346.6, "quote_volume": 60.473062, "trades": 2, "taker_buy_quote": 60.473062}, {"ts": 1775436360000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 1146.4, "quote_volume": 20.715448, "trades": 2, "taker_buy_quote": 20.715448}, {"ts": 1775436420000, "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": 1775436480000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 2665.0, "quote_volume": 48.15655, "trades": 1, "taker_buy_quote": 48.15655}, {"ts": 1775436540000, "open": 0.01803, "high": 0.01803, "low": 0.01796, "close": 0.01802, "volume": 171604.2, "quote_volume": 3086.06826, "trades": 35, "taker_buy_quote": 116.5423}, {"ts": 1775436600000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 4671.9, "quote_volume": 84.11783, "trades": 4, "taker_buy_quote": 42.55763}, {"ts": 1775436660000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 1500.0, "quote_volume": 27.015, "trades": 1, "taker_buy_quote": 27.015}, {"ts": 1775436720000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 3111.6, "quote_volume": 56.039916, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775436780000, "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": 1775436840000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 3346.6, "quote_volume": 60.22206, "trades": 2, "taker_buy_quote": 60.22206}, {"ts": 1775436900000, "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": 1775436960000, "open": 0.018, "high": 0.01802, "low": 0.018, "close": 0.01802, "volume": 20655.1, "quote_volume": 372.103382, "trades": 6, "taker_buy_quote": 372.103382}, {"ts": 1775437020000, "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": 1775437080000, "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": 1775437140000, "open": 0.01798, "high": 0.01798, "low": 0.01794, "close": 0.01797, "volume": 36271.4, "quote_volume": 651.328477, "trades": 12, "taker_buy_quote": 30.08178}, {"ts": 1775437200000, "open": 0.01798, "high": 0.01798, "low": 0.01796, "close": 0.01796, "volume": 6986.8, "quote_volume": 125.54986, "trades": 5, "taker_buy_quote": 73.835836}, {"ts": 1775437260000, "open": 0.01795, "high": 0.01797, "low": 0.01795, "close": 0.01797, "volume": 27146.4, "quote_volume": 487.561958, "trades": 19, "taker_buy_quote": 325.098058}, {"ts": 1775437320000, "open": 0.01796, "high": 0.01796, "low": 0.01795, "close": 0.01796, "volume": 15148.5, "quote_volume": 271.999006, "trades": 9, "taker_buy_quote": 209.913546}, {"ts": 1775437380000, "open": 0.01794, "high": 0.01795, "low": 0.01793, "close": 0.01794, "volume": 23001.5, "quote_volume": 412.67907, "trades": 19, "taker_buy_quote": 352.98759}, {"ts": 1775437440000, "open": 0.01792, "high": 0.01792, "low": 0.0179, "close": 0.0179, "volume": 34406.9, "quote_volume": 616.351836, "trades": 17, "taker_buy_quote": 228.19878}, {"ts": 1775437500000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 2318.8, "quote_volume": 41.552896, "trades": 1, "taker_buy_quote": 41.552896}, {"ts": 1775437560000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 3458.8, "quote_volume": 62.016284, "trades": 3, "taker_buy_quote": 62.016284}, {"ts": 1775437620000, "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": 1775437680000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 3346.6, "quote_volume": 60.004538, "trades": 2, "taker_buy_quote": 60.004538}, {"ts": 1775437740000, "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": 1775437800000, "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": 1775437860000, "open": 0.01794, "high": 0.01795, "low": 0.01794, "close": 0.01795, "volume": 4127.5, "quote_volume": 74.054037, "trades": 3, "taker_buy_quote": 74.054037}, {"ts": 1775437920000, "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": 1775437980000, "open": 0.01792, "high": 0.01792, "low": 0.01791, "close": 0.01792, "volume": 14620.2, "quote_volume": 261.924808, "trades": 6, "taker_buy_quote": 76.048896}, {"ts": 1775438040000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 3458.8, "quote_volume": 61.981696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775438100000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 3710.1, "quote_volume": 66.41079, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775438160000, "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": 1775438220000, "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": 1775438280000, "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": 1775438340000, "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": 1775438400000, "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": 1775438460000, "open": 0.01787, "high": 0.01788, "low": 0.01787, "close": 0.01788, "volume": 9504.3, "quote_volume": 169.875151, "trades": 5, "taker_buy_quote": 149.019074}, {"ts": 1775438520000, "open": 0.01789, "high": 0.01789, "low": 0.01788, "close": 0.01789, "volume": 6674.0, "quote_volume": 119.382448, "trades": 3, "taker_buy_quote": 29.94786}, {"ts": 1775438580000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 10089.7, "quote_volume": 180.60563, "trades": 4, "taker_buy_quote": 180.60563}, {"ts": 1775438640000, "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": 1775438700000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 3346.6, "quote_volume": 59.971072, "trades": 2, "taker_buy_quote": 59.971072}, {"ts": 1775438760000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 2740.2, "quote_volume": 49.18659, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775438820000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 1672.6, "quote_volume": 30.039896, "trades": 1, "taker_buy_quote": 30.039896}, {"ts": 1775438880000, "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": 1775438940000, "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": 1775439000000, "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": 1775439060000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 2204.1, "quote_volume": 39.585636, "trades": 2, "taker_buy_quote": 39.585636}, {"ts": 1775439120000, "open": 0.01796, "high": 0.01797, "low": 0.01796, "close": 0.01797, "volume": 6046.6, "quote_volume": 108.622814, "trades": 2, "taker_buy_quote": 108.622814}, {"ts": 1775439180000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 1543.8, "quote_volume": 27.742086, "trades": 1, "taker_buy_quote": 27.742086}, {"ts": 1775439240000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 6571.2, "quote_volume": 118.084464, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775439300000, "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": 1775439360000, "open": 0.01799, "high": 0.018, "low": 0.01799, "close": 0.018, "volume": 9323.4, "quote_volume": 167.80475, "trades": 6, "taker_buy_quote": 167.80475}, {"ts": 1775439420000, "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": 1775439480000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 466.6, "quote_volume": 8.3988, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775439540000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 5541.2, "quote_volume": 99.907836, "trades": 3, "taker_buy_quote": 99.907836}, {"ts": 1775439600000, "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": 1775439660000, "open": 0.01805, "high": 0.0181, "low": 0.01805, "close": 0.01809, "volume": 390818.4, "quote_volume": 7064.292692, "trades": 37, "taker_buy_quote": 6833.343811}, {"ts": 1775439720000, "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": 1775439780000, "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": 1775439840000, "open": 0.01807, "high": 0.01808, "low": 0.01807, "close": 0.01808, "volume": 7807.7, "quote_volume": 141.120328, "trades": 6, "taker_buy_quote": 126.122228}, {"ts": 1775439900000, "open": 0.01809, "high": 0.01811, "low": 0.01809, "close": 0.0181, "volume": 5590.1, "quote_volume": 101.207737, "trades": 6, "taker_buy_quote": 13.858749}, {"ts": 1775439960000, "open": 0.01812, "high": 0.01813, "low": 0.01811, "close": 0.01812, "volume": 18378.9, "quote_volume": 333.022879, "trades": 12, "taker_buy_quote": 55.05688}, {"ts": 1775440020000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 587.9, "quote_volume": 10.658627, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440080000, "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": 1775440140000, "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": 1775440200000, "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": 1775440260000, "open": 0.01814, "high": 0.01814, "low": 0.01813, "close": 0.01813, "volume": 4891.7, "quote_volume": 88.696687, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775440320000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 1756.9, "quote_volume": 31.852597, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775440380000, "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": 1775440440000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 2093.6, "quote_volume": 37.89416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440500000, "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": 1775440560000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 3458.8, "quote_volume": 62.638868, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775440620000, "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": 1775440680000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 1382.7, "quote_volume": 25.040697, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440740000, "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": 1775440800000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 3318.6, "quote_volume": 60.099846, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440860000, "open": 0.01811, "high": 0.01811, "low": 0.0181, "close": 0.0181, "volume": 14337.6, "quote_volume": 259.545148, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775440920000, "open": 0.0181, "high": 0.01811, "low": 0.0181, "close": 0.01811, "volume": 5831.7, "quote_volume": 105.577499, "trades": 4, "taker_buy_quote": 85.544217}, {"ts": 1775440980000, "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": 1775441040000, "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": 1775441100000, "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": 1775441160000, "open": 0.01809, "high": 0.0181, "low": 0.01809, "close": 0.0181, "volume": 6363.3, "quote_volume": 115.148121, "trades": 3, "taker_buy_quote": 99.944121}, {"ts": 1775441220000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 1406.0, "quote_volume": 25.43454, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775441280000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 391.5, "quote_volume": 7.082235, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775441340000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 3458.0, "quote_volume": 62.5898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775441400000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 3458.8, "quote_volume": 62.708044, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775441460000, "open": 0.01812, "high": 0.01819, "low": 0.01812, "close": 0.01819, "volume": 31123.1, "quote_volume": 565.648982, "trades": 8, "taker_buy_quote": 512.14787}, {"ts": 1775441520000, "open": 0.0182, "high": 0.01823, "low": 0.0182, "close": 0.01823, "volume": 15376.2, "quote_volume": 280.045955, "trades": 6, "taker_buy_quote": 216.992031}, {"ts": 1775441580000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01826, "volume": 4956.6, "quote_volume": 90.500139, "trades": 4, "taker_buy_quote": 36.998412}, {"ts": 1775441640000, "open": 0.01825, "high": 0.01825, "low": 0.01822, "close": 0.01822, "volume": 9742.3, "quote_volume": 177.724707, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775441700000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 388.8, "quote_volume": 7.087824, "trades": 1, "taker_buy_quote": 7.087824}, {"ts": 1775441760000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 2745.0, "quote_volume": 50.082521, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775441820000, "open": 0.01827, "high": 0.01828, "low": 0.01825, "close": 0.01825, "volume": 29374.9, "quote_volume": 536.415034, "trades": 9, "taker_buy_quote": 348.086758}, {"ts": 1775441880000, "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": 1775441940000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 2648.0, "quote_volume": 48.29952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775442000000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 1626.4, "quote_volume": 29.714328, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775442060000, "open": 0.01826, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 8528.2, "quote_volume": 155.799172, "trades": 6, "taker_buy_quote": 83.190618}, {"ts": 1775442120000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 2466.6, "quote_volume": 45.040116, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775442180000, "open": 0.01825, "high": 0.01825, "low": 0.01823, "close": 0.01823, "volume": 4469.2, "quote_volume": 81.517412, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775442240000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 392.5, "quote_volume": 7.1592, "trades": 1, "taker_buy_quote": 7.1592}, {"ts": 1775442300000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 3458.8, "quote_volume": 62.95016, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775442360000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 3410.8, "quote_volume": 62.110668, "trades": 2, "taker_buy_quote": 10.066488}, {"ts": 1775442420000, "open": 0.0182, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 21028.7, "quote_volume": 382.556501, "trades": 7, "taker_buy_quote": 99.997893}, {"ts": 1775442480000, "open": 0.01821, "high": 0.01822, "low": 0.01821, "close": 0.01822, "volume": 12686.5, "quote_volume": 231.106807, "trades": 7, "taker_buy_quote": 181.024668}, {"ts": 1775442540000, "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": 1775442600000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 2868.1, "quote_volume": 52.314144, "trades": 1, "taker_buy_quote": 52.314144}, {"ts": 1775442660000, "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": 1775442720000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 1924.9, "quote_volume": 35.129425, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775442780000, "open": 0.01825, "high": 0.01826, "low": 0.01825, "close": 0.01825, "volume": 4554.0, "quote_volume": 83.121452, "trades": 3, "taker_buy_quote": 19.998352}, {"ts": 1775442840000, "open": 0.01826, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 4621.5, "quote_volume": 84.391327, "trades": 4, "taker_buy_quote": 84.391327}, {"ts": 1775442900000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 5476.4, "quote_volume": 99.999064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775442960000, "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": 1775443020000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 1592.0, "quote_volume": 29.054, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443080000, "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": 1775443140000, "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": 1775443200000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 1592.0, "quote_volume": 29.02216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443260000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 3742.2, "quote_volume": 68.182884, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775443320000, "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": 1775443380000, "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": 1775443440000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 1592.0, "quote_volume": 28.99032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443500000, "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": 1775443560000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 10376.4, "quote_volume": 189.334712, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775443620000, "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": 1775443680000, "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": 1775443740000, "open": 0.01825, "high": 0.01825, "low": 0.01822, "close": 0.01823, "volume": 37346.4, "quote_volume": 681.209912, "trades": 19, "taker_buy_quote": 126.29}, {"ts": 1775443800000, "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": 1775443860000, "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": 1775443920000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 926.0, "quote_volume": 16.88098, "trades": 1, "taker_buy_quote": 16.88098}, {"ts": 1775443980000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 3228.5, "quote_volume": 58.790985, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444040000, "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": 1775444100000, "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": 1775444160000, "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": 1775444220000, "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": 1775444280000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 466.5, "quote_volume": 8.504295, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444340000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 2911.6, "quote_volume": 53.078468, "trades": 1, "taker_buy_quote": 53.078468}, {"ts": 1775444400000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 2935.8, "quote_volume": 53.43156, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444460000, "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": 1775444520000, "open": 0.01819, "high": 0.01819, "low": 0.01818, "close": 0.01818, "volume": 9526.5, "quote_volume": 173.224984, "trades": 5, "taker_buy_quote": 53.036514}, {"ts": 1775444580000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 1592.0, "quote_volume": 28.92664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444640000, "open": 0.01815, "high": 0.01816, "low": 0.01815, "close": 0.01815, "volume": 11133.9, "quote_volume": 202.096205, "trades": 3, "taker_buy_quote": 144.290685}, {"ts": 1775444700000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 2866.7, "quote_volume": 52.030605, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444760000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444820000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444880000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444940000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445000000, "open": 0.01815, "high": 0.01815, "low": 0.01814, "close": 0.01814, "volume": 10212.9, "quote_volume": 185.341505, "trades": 2, "taker_buy_quote": 144.290685}, {"ts": 1775445060000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 3441.0, "quote_volume": 62.38533, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775445120000, "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": 1775445180000, "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": 1775445240000, "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": 1775445300000, "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": 1775445360000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 4035.0, "quote_volume": 73.15455, "trades": 2, "taker_buy_quote": 42.828499}, {"ts": 1775445420000, "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": 1775445480000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 1672.7, "quote_volume": 30.359505, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775445540000, "open": 0.01813, "high": 0.01813, "low": 0.01811, "close": 0.01811, "volume": 7493.3, "quote_volume": 135.795269, "trades": 4, "taker_buy_quote": 52.714788}, {"ts": 1775445600000, "open": 0.01809, "high": 0.01811, "low": 0.01808, "close": 0.01811, "volume": 18781.6, "quote_volume": 339.808832, "trades": 9, "taker_buy_quote": 206.428294}, {"ts": 1775445660000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 1592.0, "quote_volume": 28.83112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775445720000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 35594.2, "quote_volume": 643.543136, "trades": 16, "taker_buy_quote": 369.893296}, {"ts": 1775445780000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 3184.0, "quote_volume": 57.56672, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775445840000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 3458.8, "quote_volume": 62.60428, "trades": 2, "taker_buy_quote": 62.60428}, {"ts": 1775445900000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 2760.9, "quote_volume": 49.999899, "trades": 1, "taker_buy_quote": 49.999899}, {"ts": 1775445960000, "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": 1775446020000, "open": 0.01809, "high": 0.01811, "low": 0.01808, "close": 0.0181, "volume": 30805.7, "quote_volume": 557.501942, "trades": 12, "taker_buy_quote": 499.919302}, {"ts": 1775446080000, "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": 1775446140000, "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": 1775446200000, "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": 1775446260000, "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": 1775446320000, "open": 0.01809, "high": 0.01809, "low": 0.01807, "close": 0.01809, "volume": 20034.2, "quote_volume": 362.243639, "trades": 10, "taker_buy_quote": 17.556345}, {"ts": 1775446380000, "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": 1775446440000, "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": 1775446500000, "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": 1775446560000, "open": 0.01808, "high": 0.0181, "low": 0.01808, "close": 0.0181, "volume": 6225.6, "quote_volume": 112.614184, "trades": 3, "taker_buy_quote": 112.614184}, {"ts": 1775446620000, "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": 1775446680000, "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": 1775446740000, "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": 1775446800000, "open": 0.01807, "high": 0.01807, "low": 0.01805, "close": 0.01806, "volume": 13306.3, "quote_volume": 240.2728, "trades": 6, "taker_buy_quote": 62.43134}, {"ts": 1775446860000, "open": 0.01805, "high": 0.01805, "low": 0.01803, "close": 0.01803, "volume": 58664.4, "quote_volume": 1058.769076, "trades": 19, "taker_buy_quote": 516.766085}, {"ts": 1775446920000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 2757.7, "quote_volume": 49.748908, "trades": 1, "taker_buy_quote": 49.748908}, {"ts": 1775446980000, "open": 0.01806, "high": 0.01806, "low": 0.01805, "close": 0.01805, "volume": 13470.2, "quote_volume": 243.24549, "trades": 6, "taker_buy_quote": 148.196748}, {"ts": 1775447040000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 1163.9, "quote_volume": 20.996756, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447100000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 9250.8, "quote_volume": 166.884432, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775447160000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 13816.8, "quote_volume": 249.255072, "trades": 7, "taker_buy_quote": 124.858448}, {"ts": 1775447220000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447280000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447340000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 6845.0, "quote_volume": 123.4838, "trades": 2, "taker_buy_quote": 61.087048}, {"ts": 1775447400000, "open": 0.01804, "high": 0.01804, "low": 0.01803, "close": 0.01803, "volume": 12133.8, "quote_volume": 218.859604, "trades": 9, "taker_buy_quote": 94.894008}, {"ts": 1775447460000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 1145.0, "quote_volume": 20.64435, "trades": 1, "taker_buy_quote": 20.64435}, {"ts": 1775447520000, "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": 1775447580000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 2313.8, "quote_volume": 41.717814, "trades": 2, "taker_buy_quote": 41.717814}, {"ts": 1775447640000, "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": 1775447700000, "open": 0.01803, "high": 0.01803, "low": 0.01802, "close": 0.01802, "volume": 5964.4, "quote_volume": 107.518272, "trades": 5, "taker_buy_quote": 9.368388}, {"ts": 1775447760000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 2737.5, "quote_volume": 49.302375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447820000, "open": 0.01802, "high": 0.01802, "low": 0.01801, "close": 0.01801, "volume": 2921.4, "quote_volume": 52.62065, "trades": 3, "taker_buy_quote": 11.237272}, {"ts": 1775447880000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 2992.9, "quote_volume": 53.8722, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775447940000, "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": 1775448000000, "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": 1775448060000, "open": 0.01802, "high": 0.01804, "low": 0.01802, "close": 0.01804, "volume": 13259.8, "quote_volume": 239.079948, "trades": 8, "taker_buy_quote": 187.12108}, {"ts": 1775448120000, "open": 0.01804, "high": 0.01805, "low": 0.01804, "close": 0.01805, "volume": 15446.8, "quote_volume": 278.746044, "trades": 8, "taker_buy_quote": 92.352532}, {"ts": 1775448180000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 3346.6, "quote_volume": 60.372664, "trades": 2, "taker_buy_quote": 60.372664}, {"ts": 1775448240000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448300000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 2118.9, "quote_volume": 38.246145, "trades": 1, "taker_buy_quote": 38.246145}, {"ts": 1775448360000, "open": 0.01803, "high": 0.01803, "low": 0.01802, "close": 0.01802, "volume": 14712.7, "quote_volume": 265.166217, "trades": 10, "taker_buy_quote": 90.225395}, {"ts": 1775448420000, "open": 0.01801, "high": 0.01804, "low": 0.01799, "close": 0.018, "volume": 19990.0, "quote_volume": 359.97563, "trades": 14, "taker_buy_quote": 225.967045}, {"ts": 1775448480000, "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": 1775448540000, "open": 0.01801, "high": 0.01802, "low": 0.01801, "close": 0.01802, "volume": 13486.4, "quote_volume": 242.96842, "trades": 6, "taker_buy_quote": 242.96842}, {"ts": 1775448600000, "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": 1775448660000, "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": 1775448720000, "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": 1775448780000, "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": 1775448840000, "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": 1775448900000, "open": 0.01803, "high": 0.01804, "low": 0.01803, "close": 0.01804, "volume": 3839.0, "quote_volume": 69.220972, "trades": 3, "taker_buy_quote": 69.220972}, {"ts": 1775448960000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449020000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449080000, "open": 0.01804, "high": 0.01806, "low": 0.01804, "close": 0.01806, "volume": 6781.2, "quote_volume": 122.392989, "trades": 6, "taker_buy_quote": 91.393919}, {"ts": 1775449140000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 1052.8, "quote_volume": 19.013568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449200000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 2876.2, "quote_volume": 51.91541, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775449260000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 839.3, "quote_volume": 15.149365, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449320000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 291.9, "quote_volume": 5.271714, "trades": 1, "taker_buy_quote": 5.271714}, {"ts": 1775449380000, "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": 1775449440000, "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": 1775449500000, "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": 1775449560000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 1317.5, "quote_volume": 23.8204, "trades": 1, "taker_buy_quote": 23.8204}, {"ts": 1775449620000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 2591.3, "quote_volume": 46.824791, "trades": 1, "taker_buy_quote": 46.824791}, {"ts": 1775449680000, "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": 1775449740000, "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": 1775449800000, "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": 1775449860000, "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": 1775449920000, "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": 1775449980000, "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": 1775450040000, "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": 1775450100000, "open": 0.01805, "high": 0.01808, "low": 0.01805, "close": 0.01808, "volume": 17798.3, "quote_volume": 321.573382, "trades": 23, "taker_buy_quote": 321.573382}, {"ts": 1775450160000, "open": 0.01807, "high": 0.01809, "low": 0.01807, "close": 0.01809, "volume": 1684.7, "quote_volume": 30.449839, "trades": 2, "taker_buy_quote": 30.449839}, {"ts": 1775450220000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 1659.6, "quote_volume": 30.022164, "trades": 2, "taker_buy_quote": 30.022164}, {"ts": 1775450280000, "open": 0.01809, "high": 0.01812, "low": 0.01809, "close": 0.01809, "volume": 11755.5, "quote_volume": 212.762575, "trades": 10, "taker_buy_quote": 212.762575}, {"ts": 1775450340000, "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": 1775450400000, "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": 1775450460000, "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": 1775450520000, "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": 1775450580000, "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": 1775450640000, "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": 1775450700000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 2584.3, "quote_volume": 46.672458, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450760000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 3458.8, "quote_volume": 62.396752, "trades": 2, "taker_buy_quote": 62.396752}, {"ts": 1775450820000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 9125.2, "quote_volume": 164.618608, "trades": 7, "taker_buy_quote": 102.221856}, {"ts": 1775450880000, "open": 0.01805, "high": 0.01809, "low": 0.01805, "close": 0.01809, "volume": 27651.5, "quote_volume": 499.470099, "trades": 19, "taker_buy_quote": 443.019419}, {"ts": 1775450940000, "open": 0.01807, "high": 0.0181, "low": 0.01807, "close": 0.01808, "volume": 65460.3, "quote_volume": 1183.880726, "trades": 43, "taker_buy_quote": 1101.303714}, {"ts": 1775451000000, "open": 0.01809, "high": 0.01812, "low": 0.01809, "close": 0.0181, "volume": 79453.2, "quote_volume": 1437.846011, "trades": 52, "taker_buy_quote": 1421.755111}, {"ts": 1775451060000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 1297.0, "quote_volume": 23.4757, "trades": 1, "taker_buy_quote": 23.4757}, {"ts": 1775451120000, "open": 0.01813, "high": 0.01816, "low": 0.01813, "close": 0.01815, "volume": 26262.8, "quote_volume": 476.858449, "trades": 9, "taker_buy_quote": 456.871669}, {"ts": 1775451180000, "open": 0.01815, "high": 0.01816, "low": 0.01815, "close": 0.01816, "volume": 2880.8, "quote_volume": 52.302396, "trades": 2, "taker_buy_quote": 52.302396}, {"ts": 1775451240000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 1291.9, "quote_volume": 23.460904, "trades": 1, "taker_buy_quote": 23.460904}, {"ts": 1775451300000, "open": 0.01817, "high": 0.01835, "low": 0.01817, "close": 0.01831, "volume": 1628864.0, "quote_volume": 29765.021887, "trades": 123, "taker_buy_quote": 26403.180187}, {"ts": 1775451360000, "open": 0.01831, "high": 0.01836, "low": 0.01831, "close": 0.01832, "volume": 184748.6, "quote_volume": 3387.240835, "trades": 36, "taker_buy_quote": 2644.594284}, {"ts": 1775451420000, "open": 0.01832, "high": 0.01834, "low": 0.01828, "close": 0.01828, "volume": 208827.6, "quote_volume": 3824.55389, "trades": 50, "taker_buy_quote": 1583.604852}, {"ts": 1775451480000, "open": 0.01828, "high": 0.01831, "low": 0.01827, "close": 0.01831, "volume": 25012.8, "quote_volume": 457.323819, "trades": 9, "taker_buy_quote": 55.054508}, {"ts": 1775451540000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 2342.7, "quote_volume": 42.87141, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775451600000, "open": 0.0183, "high": 0.0183, "low": 0.01826, "close": 0.01829, "volume": 10152.1, "quote_volume": 185.545334, "trades": 9, "taker_buy_quote": 79.980414}, {"ts": 1775451660000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 1093.6, "quote_volume": 20.023816, "trades": 1, "taker_buy_quote": 20.023816}, {"ts": 1775451720000, "open": 0.01829, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 6736.9, "quote_volume": 123.172386, "trades": 5, "taker_buy_quote": 19.974556}, {"ts": 1775451780000, "open": 0.01827, "high": 0.01827, "low": 0.01824, "close": 0.01824, "volume": 5755.5, "quote_volume": 105.049212, "trades": 3, "taker_buy_quote": 20.001984}, {"ts": 1775451840000, "open": 0.01824, "high": 0.01828, "low": 0.01823, "close": 0.01825, "volume": 39266.6, "quote_volume": 717.227289, "trades": 13, "taker_buy_quote": 661.629945}, {"ts": 1775451900000, "open": 0.01824, "high": 0.01824, "low": 0.01823, "close": 0.01823, "volume": 13736.6, "quote_volume": 250.544072, "trades": 4, "taker_buy_quote": 20.001984}, {"ts": 1775451960000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 3458.8, "quote_volume": 62.95016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775452020000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 1099.3, "quote_volume": 20.00726, "trades": 1, "taker_buy_quote": 20.00726}, {"ts": 1775452080000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 549.1, "quote_volume": 9.99362, "trades": 1, "taker_buy_quote": 9.99362}, {"ts": 1775452140000, "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": 1775452200000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 2248.1, "quote_volume": 40.892939, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452260000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 4559.0, "quote_volume": 82.88262, "trades": 2, "taker_buy_quote": 20.001636}, {"ts": 1775452320000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 385.6, "quote_volume": 7.002496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452380000, "open": 0.01817, "high": 0.01818, "low": 0.01817, "close": 0.01818, "volume": 10147.0, "quote_volume": 184.461449, "trades": 3, "taker_buy_quote": 184.461449}, {"ts": 1775452440000, "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": 1775452500000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 3458.8, "quote_volume": 62.95016, "trades": 2, "taker_buy_quote": 62.95016}, {"ts": 1775452560000, "open": 0.01821, "high": 0.01822, "low": 0.01821, "close": 0.01821, "volume": 6794.0, "quote_volume": 123.74109, "trades": 4, "taker_buy_quote": 20.034642}, {"ts": 1775452620000, "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": 1775452680000, "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": 1775452740000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 1098.4, "quote_volume": 20.001864, "trades": 1, "taker_buy_quote": 20.001864}, {"ts": 1775452800000, "open": 0.01822, "high": 0.01824, "low": 0.01822, "close": 0.01824, "volume": 3182.8, "quote_volume": 58.035054, "trades": 3, "taker_buy_quote": 27.525006}, {"ts": 1775452860000, "open": 0.01825, "high": 0.01828, "low": 0.01825, "close": 0.01828, "volume": 9775.2, "quote_volume": 178.520988, "trades": 6, "taker_buy_quote": 95.352088}, {"ts": 1775452920000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 3386.6, "quote_volume": 61.940914, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775452980000, "open": 0.01831, "high": 0.01834, "low": 0.01831, "close": 0.01834, "volume": 48075.5, "quote_volume": 881.260273, "trades": 10, "taker_buy_quote": 881.260273}, {"ts": 1775453040000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 2182.4, "quote_volume": 40.025216, "trades": 2, "taker_buy_quote": 20.012608}, {"ts": 1775453100000, "open": 0.01832, "high": 0.01836, "low": 0.01832, "close": 0.01836, "volume": 57293.8, "quote_volume": 1050.732275, "trades": 12, "taker_buy_quote": 1020.021503}, {"ts": 1775453160000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 10637.5, "quote_volume": 195.231361, "trades": 5, "taker_buy_quote": 164.537316}, {"ts": 1775453220000, "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": 1775453280000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 6234.6, "quote_volume": 114.371106, "trades": 5, "taker_buy_quote": 21.680525}, {"ts": 1775453340000, "open": 0.01832, "high": 0.01832, "low": 0.01829, "close": 0.01829, "volume": 6959.9, "quote_volume": 127.400335, "trades": 5, "taker_buy_quote": 27.455119}, {"ts": 1775453400000, "open": 0.0183, "high": 0.0183, "low": 0.01821, "close": 0.01822, "volume": 253946.0, "quote_volume": 4636.080323, "trades": 36, "taker_buy_quote": 55.797345}, {"ts": 1775453460000, "open": 0.01822, "high": 0.01822, "low": 0.01819, "close": 0.01819, "volume": 40146.4, "quote_volume": 730.534321, "trades": 11, "taker_buy_quote": 164.77257}, {"ts": 1775453520000, "open": 0.01817, "high": 0.01819, "low": 0.01816, "close": 0.01818, "volume": 58782.8, "quote_volume": 1068.344443, "trades": 14, "taker_buy_quote": 1041.314419}, {"ts": 1775453580000, "open": 0.01817, "high": 0.0182, "low": 0.01817, "close": 0.01818, "volume": 45491.6, "quote_volume": 827.291112, "trades": 17, "taker_buy_quote": 329.141135}, {"ts": 1775453640000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 1646.5, "quote_volume": 29.93337, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775453700000, "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": 1775453760000, "open": 0.01818, "high": 0.01818, "low": 0.01815, "close": 0.01815, "volume": 39353.4, "quote_volume": 714.724181, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775453820000, "open": 0.01814, "high": 0.01814, "low": 0.01813, "close": 0.01813, "volume": 6674.0, "quote_volume": 121.034208, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775453880000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 10843.7, "quote_volume": 196.596281, "trades": 6, "taker_buy_quote": 192.179813}, {"ts": 1775453940000, "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": 1775454000000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 1516.7, "quote_volume": 27.528105, "trades": 2, "taker_buy_quote": 27.528105}, {"ts": 1775454060000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454120000, "open": 0.01816, "high": 0.01816, "low": 0.01815, "close": 0.01815, "volume": 2694.6, "quote_volume": 48.92291, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775454180000, "open": 0.01814, "high": 0.01814, "low": 0.01812, "close": 0.01812, "volume": 20025.8, "quote_volume": 363.00545, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775454240000, "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": 1775454300000, "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": 1775454360000, "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": 1775454420000, "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": 1775454480000, "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": 1775454540000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 1102.0, "quote_volume": 19.99028, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775454600000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 2402.0, "quote_volume": 43.57228, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775454660000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 413.3, "quote_volume": 7.497262, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775454720000, "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": 1775454780000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 5504.5, "quote_volume": 99.85163, "trades": 2, "taker_buy_quote": 70.97275}, {"ts": 1775454840000, "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": 1775454900000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 1103.2, "quote_volume": 20.02308, "trades": 1, "taker_buy_quote": 20.02308}, {"ts": 1775454960000, "open": 0.01815, "high": 0.01815, "low": 0.01814, "close": 0.01814, "volume": 8020.2, "quote_volume": 145.521016, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775455020000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 3458.8, "quote_volume": 62.708044, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775455080000, "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": 1775455140000, "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": 1775455200000, "open": 0.01814, "high": 0.01815, "low": 0.01814, "close": 0.01815, "volume": 13620.1, "quote_volume": 247.101911, "trades": 3, "taker_buy_quote": 247.101911}, {"ts": 1775455260000, "open": 0.01816, "high": 0.01817, "low": 0.01814, "close": 0.01814, "volume": 16982.8, "quote_volume": 308.321656, "trades": 14, "taker_buy_quote": 163.382824}, {"ts": 1775455320000, "open": 0.01812, "high": 0.01812, "low": 0.01811, "close": 0.01812, "volume": 8873.4, "quote_volume": 160.752086, "trades": 7, "taker_buy_quote": 51.303986}, {"ts": 1775455380000, "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": 1775455440000, "open": 0.01812, "high": 0.01813, "low": 0.01812, "close": 0.01813, "volume": 4770.8, "quote_volume": 86.468362, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775455500000, "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": 1775455560000, "open": 0.01814, "high": 0.01815, "low": 0.01814, "close": 0.01815, "volume": 3389.8, "quote_volume": 61.502011, "trades": 2, "taker_buy_quote": 20.035785}, {"ts": 1775455620000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 2045.7, "quote_volume": 37.149912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775455680000, "open": 0.01816, "high": 0.01816, "low": 0.01815, "close": 0.01815, "volume": 29998.6, "quote_volume": 544.648921, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775455740000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 4601.9, "quote_volume": 83.432447, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775455800000, "open": 0.01814, "high": 0.01814, "low": 0.01813, "close": 0.01813, "volume": 63880.8, "quote_volume": 1158.193492, "trades": 11, "taker_buy_quote": 785.882923}, {"ts": 1775455860000, "open": 0.01815, "high": 0.01818, "low": 0.01815, "close": 0.01818, "volume": 7850.4, "quote_volume": 142.62593, "trades": 5, "taker_buy_quote": 62.846396}, {"ts": 1775455920000, "open": 0.01817, "high": 0.0182, "low": 0.01816, "close": 0.0182, "volume": 42433.0, "quote_volume": 771.467132, "trades": 19, "taker_buy_quote": 524.527712}, {"ts": 1775455980000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 1939.2, "quote_volume": 35.274048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775456040000, "open": 0.01821, "high": 0.0183, "low": 0.01821, "close": 0.01828, "volume": 225648.3, "quote_volume": 4120.006666, "trades": 68, "taker_buy_quote": 2042.627389}, {"ts": 1775456100000, "open": 0.01826, "high": 0.01826, "low": 0.01822, "close": 0.01822, "volume": 12446.1, "quote_volume": 227.106657, "trades": 7, "taker_buy_quote": 63.157688}, {"ts": 1775456160000, "open": 0.01825, "high": 0.0183, "low": 0.01825, "close": 0.01827, "volume": 114653.6, "quote_volume": 2096.425291, "trades": 19, "taker_buy_quote": 1355.098767}, {"ts": 1775456220000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01826, "volume": 4541.9, "quote_volume": 82.911611, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775456280000, "open": 0.01825, "high": 0.01825, "low": 0.01821, "close": 0.01824, "volume": 11787.1, "quote_volume": 214.852277, "trades": 9, "taker_buy_quote": 39.037248}, {"ts": 1775456340000, "open": 0.01823, "high": 0.01834, "low": 0.01823, "close": 0.01825, "volume": 125228.3, "quote_volume": 2291.618895, "trades": 30, "taker_buy_quote": 2038.925851}, {"ts": 1775456400000, "open": 0.01827, "high": 0.01827, "low": 0.01823, "close": 0.01823, "volume": 9381.3, "quote_volume": 171.110427, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775456460000, "open": 0.01822, "high": 0.01822, "low": 0.0182, "close": 0.0182, "volume": 4396.9, "quote_volume": 80.045476, "trades": 3, "taker_buy_quote": 40.12372}, {"ts": 1775456520000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 2238.9, "quote_volume": 40.725591, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775456580000, "open": 0.01818, "high": 0.0182, "low": 0.01817, "close": 0.0182, "volume": 13662.7, "quote_volume": 248.569465, "trades": 8, "taker_buy_quote": 171.860772}, {"ts": 1775456640000, "open": 0.01821, "high": 0.0184, "low": 0.01821, "close": 0.01831, "volume": 253330.6, "quote_volume": 4642.791781, "trades": 83, "taker_buy_quote": 3763.27444}, {"ts": 1775456700000, "open": 0.01832, "high": 0.01833, "low": 0.01828, "close": 0.01828, "volume": 70495.6, "quote_volume": 1289.994734, "trades": 24, "taker_buy_quote": 247.482754}, {"ts": 1775456760000, "open": 0.01829, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 18573.7, "quote_volume": 339.567601, "trades": 8, "taker_buy_quote": 35.342532}, {"ts": 1775456820000, "open": 0.01827, "high": 0.01827, "low": 0.01823, "close": 0.01823, "volume": 18404.3, "quote_volume": 335.772698, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775456880000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 8041.7, "quote_volume": 146.600191, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775456940000, "open": 0.01822, "high": 0.01826, "low": 0.01822, "close": 0.01824, "volume": 10895.4, "quote_volume": 198.718654, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775457000000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01826, "volume": 18787.3, "quote_volume": 343.010543, "trades": 9, "taker_buy_quote": 157.782834}, {"ts": 1775457060000, "open": 0.01826, "high": 0.01827, "low": 0.01823, "close": 0.01825, "volume": 17184.5, "quote_volume": 313.498448, "trades": 9, "taker_buy_quote": 80.259217}, {"ts": 1775457120000, "open": 0.01825, "high": 0.0183, "low": 0.01825, "close": 0.0183, "volume": 9330.2, "quote_volume": 170.441153, "trades": 7, "taker_buy_quote": 155.105753}, {"ts": 1775457180000, "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": 1775457240000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 652.5, "quote_volume": 11.921175, "trades": 1, "taker_buy_quote": 11.921175}, {"ts": 1775457300000, "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": 1775457360000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 1095.1, "quote_volume": 20.018428, "trades": 1, "taker_buy_quote": 20.018428}, {"ts": 1775457420000, "open": 0.0183, "high": 0.0183, "low": 0.01826, "close": 0.01826, "volume": 16926.8, "quote_volume": 309.325484, "trades": 5, "taker_buy_quote": 182.767992}, {"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": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457600000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 1096.0, "quote_volume": 19.99104, "trades": 1, "taker_buy_quote": 19.99104}, {"ts": 1775457660000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 1096.6, "quote_volume": 20.01295, "trades": 1, "taker_buy_quote": 20.01295}, {"ts": 1775457720000, "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": 1775457780000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 9045.3, "quote_volume": 165.257631, "trades": 3, "taker_buy_quote": 165.257631}, {"ts": 1775457840000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 1848.3, "quote_volume": 33.768441, "trades": 1, "taker_buy_quote": 33.768441}, {"ts": 1775457900000, "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": 1775457960000, "open": 0.01827, "high": 0.0183, "low": 0.01827, "close": 0.0183, "volume": 4378.2, "quote_volume": 80.022576, "trades": 5, "taker_buy_quote": 80.022576}, {"ts": 1775458020000, "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": 1775458080000, "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": 1775458140000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 1093.0, "quote_volume": 20.01283, "trades": 1, "taker_buy_quote": 20.01283}, {"ts": 1775458200000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 19690.6, "quote_volume": 361.23209, "trades": 4, "taker_buy_quote": 361.23209}, {"ts": 1775458260000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 2043.6, "quote_volume": 37.516786, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775458320000, "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": 1775458380000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 6087.0, "quote_volume": 111.807292, "trades": 3, "taker_buy_quote": 111.807292}, {"ts": 1775458440000, "open": 0.01837, "high": 0.01837, "low": 0.01835, "close": 0.01835, "volume": 59903.9, "quote_volume": 1099.785782, "trades": 13, "taker_buy_quote": 59.72925}, {"ts": 1775458500000, "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": 1775458560000, "open": 0.01837, "high": 0.01842, "low": 0.01837, "close": 0.01841, "volume": 31852.6, "quote_volume": 586.290277, "trades": 17, "taker_buy_quote": 467.781837}, {"ts": 1775458620000, "open": 0.0184, "high": 0.01844, "low": 0.0184, "close": 0.01843, "volume": 44741.2, "quote_volume": 824.598979, "trades": 14, "taker_buy_quote": 239.163093}, {"ts": 1775458680000, "open": 0.01844, "high": 0.01847, "low": 0.0184, "close": 0.01846, "volume": 399956.1, "quote_volume": 7374.062685, "trades": 257, "taker_buy_quote": 5997.167208}, {"ts": 1775458740000, "open": 0.01844, "high": 0.01845, "low": 0.01834, "close": 0.01834, "volume": 298363.6, "quote_volume": 5492.539954, "trades": 88, "taker_buy_quote": 561.728017}, {"ts": 1775458800000, "open": 0.01836, "high": 0.01839, "low": 0.01835, "close": 0.01839, "volume": 19771.2, "quote_volume": 363.271365, "trades": 37, "taker_buy_quote": 304.767646}, {"ts": 1775458860000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 1808.9, "quote_volume": 33.229493, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775458920000, "open": 0.01833, "high": 0.01833, "low": 0.01831, "close": 0.01831, "volume": 14591.1, "quote_volume": 267.306646, "trades": 8, "taker_buy_quote": 19.974296}, {"ts": 1775458980000, "open": 0.0183, "high": 0.0183, "low": 0.01828, "close": 0.01828, "volume": 5449.8, "quote_volume": 99.662164, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775459040000, "open": 0.01827, "high": 0.01827, "low": 0.01824, "close": 0.01824, "volume": 13826.5, "quote_volume": 252.462868, "trades": 6, "taker_buy_quote": 86.340584}, {"ts": 1775459100000, "open": 0.01826, "high": 0.01828, "low": 0.01825, "close": 0.01825, "volume": 11124.6, "quote_volume": 203.215336, "trades": 10, "taker_buy_quote": 163.200382}, {"ts": 1775459160000, "open": 0.01823, "high": 0.01823, "low": 0.01818, "close": 0.0182, "volume": 122291.8, "quote_volume": 2224.868296, "trades": 18, "taker_buy_quote": 96.635007}, {"ts": 1775459220000, "open": 0.01821, "high": 0.01822, "low": 0.01821, "close": 0.01822, "volume": 7907.6, "quote_volume": 144.030903, "trades": 6, "taker_buy_quote": 144.030903}, {"ts": 1775459280000, "open": 0.01822, "high": 0.01826, "low": 0.01822, "close": 0.01824, "volume": 17625.1, "quote_volume": 321.477724, "trades": 8, "taker_buy_quote": 229.41519}, {"ts": 1775459340000, "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": 1775459400000, "open": 0.01824, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 6257.1, "quote_volume": 114.107847, "trades": 5, "taker_buy_quote": 63.088512}, {"ts": 1775459460000, "open": 0.01822, "high": 0.01823, "low": 0.01822, "close": 0.01823, "volume": 3253.1, "quote_volume": 59.282448, "trades": 2, "taker_buy_quote": 19.991018}, {"ts": 1775459520000, "open": 0.01822, "high": 0.01822, "low": 0.01821, "close": 0.01821, "volume": 4453.0, "quote_volume": 81.113505, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775459580000, "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": 1775459640000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 4258.7, "quote_volume": 77.593514, "trades": 2, "taker_buy_quote": 43.055682}, {"ts": 1775459700000, "open": 0.01822, "high": 0.01824, "low": 0.01822, "close": 0.01824, "volume": 5185.3, "quote_volume": 94.511926, "trades": 4, "taker_buy_quote": 62.615994}, {"ts": 1775459760000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01826, "volume": 7351.7, "quote_volume": 134.183246, "trades": 5, "taker_buy_quote": 100.711022}, {"ts": 1775459820000, "open": 0.01826, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 4258.6, "quote_volume": 77.786795, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775459880000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 40077.4, "quote_volume": 732.614872, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775459940000, "open": 0.01829, "high": 0.01836, "low": 0.01829, "close": 0.01836, "volume": 164449.0, "quote_volume": 3016.095676, "trades": 21, "taker_buy_quote": 3016.095676}, {"ts": 1775460000000, "open": 0.01837, "high": 0.01837, "low": 0.01834, "close": 0.01835, "volume": 38072.9, "quote_volume": 698.414257, "trades": 8, "taker_buy_quote": 25.48815}, {"ts": 1775460060000, "open": 0.01835, "high": 0.01837, "low": 0.01835, "close": 0.01837, "volume": 3033.6, "quote_volume": 55.67722, "trades": 3, "taker_buy_quote": 45.88601}, {"ts": 1775460120000, "open": 0.01838, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 25202.9, "quote_volume": 463.17308, "trades": 15, "taker_buy_quote": 144.061429}, {"ts": 1775460180000, "open": 0.0184, "high": 0.01845, "low": 0.0184, "close": 0.01845, "volume": 95978.5, "quote_volume": 1769.862207, "trades": 13, "taker_buy_quote": 1730.362927}, {"ts": 1775460240000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 2302.7, "quote_volume": 42.461788, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775460300000, "open": 0.01843, "high": 0.01845, "low": 0.01843, "close": 0.01845, "volume": 3669.2, "quote_volume": 67.65157, "trades": 3, "taker_buy_quote": 26.027415}, {"ts": 1775460360000, "open": 0.01847, "high": 0.01847, "low": 0.01842, "close": 0.01842, "volume": 9993.9, "quote_volume": 184.294831, "trades": 8, "taker_buy_quote": 26.270122}, {"ts": 1775460420000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1774.3, "quote_volume": 32.64712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775460480000, "open": 0.01838, "high": 0.01838, "low": 0.01835, "close": 0.01835, "volume": 56026.1, "quote_volume": 1029.196909, "trades": 8, "taker_buy_quote": 20.008728}, {"ts": 1775460540000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 2179.6, "quote_volume": 40.006558, "trades": 2, "taker_buy_quote": 40.006558}, {"ts": 1775460600000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 6936.8, "quote_volume": 127.220634, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775460660000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 6665.4, "quote_volume": 122.176782, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775460720000, "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": 1775460780000, "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": 1775460840000, "open": 0.0183, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 1415.8, "quote_volume": 25.920058, "trades": 2, "taker_buy_quote": 19.990858}, {"ts": 1775460900000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1092.7, "quote_volume": 20.018264, "trades": 1, "taker_buy_quote": 20.018264}, {"ts": 1775460960000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 3455.5, "quote_volume": 63.328388, "trades": 2, "taker_buy_quote": 63.328388}, {"ts": 1775461020000, "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": 1775461080000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 3367.1, "quote_volume": 61.718943, "trades": 2, "taker_buy_quote": 47.164923}, {"ts": 1775461140000, "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": 1775461200000, "open": 0.01833, "high": 0.0186, "low": 0.01833, "close": 0.01852, "volume": 379275.3, "quote_volume": 7019.863047, "trades": 125, "taker_buy_quote": 3305.324516}, {"ts": 1775461260000, "open": 0.01851, "high": 0.01855, "low": 0.01848, "close": 0.01854, "volume": 143019.6, "quote_volume": 2648.646745, "trades": 42, "taker_buy_quote": 1051.324941}, {"ts": 1775461320000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 95246.9, "quote_volume": 1764.935846, "trades": 8, "taker_buy_quote": 896.462541}, {"ts": 1775461380000, "open": 0.01854, "high": 0.01855, "low": 0.01853, "close": 0.01853, "volume": 106831.0, "quote_volume": 1980.994073, "trades": 15, "taker_buy_quote": 913.273144}, {"ts": 1775461440000, "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": 1775461500000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.0185, "volume": 10255.6, "quote_volume": 189.719257, "trades": 5, "taker_buy_quote": 189.719257}, {"ts": 1775461560000, "open": 0.01853, "high": 0.01853, "low": 0.01851, "close": 0.01852, "volume": 23594.7, "quote_volume": 436.836314, "trades": 10, "taker_buy_quote": 104.038576}, {"ts": 1775461620000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 28079.3, "quote_volume": 520.017821, "trades": 6, "taker_buy_quote": 20.018565}, {"ts": 1775461680000, "open": 0.0185, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 21920.1, "quote_volume": 405.534031, "trades": 13, "taker_buy_quote": 210.591569}, {"ts": 1775461740000, "open": 0.01849, "high": 0.0185, "low": 0.01846, "close": 0.01846, "volume": 12098.0, "quote_volume": 223.546348, "trades": 7, "taker_buy_quote": 39.994146}, {"ts": 1775461800000, "open": 0.01847, "high": 0.0185, "low": 0.01845, "close": 0.0185, "volume": 45981.7, "quote_volume": 848.938627, "trades": 10, "taker_buy_quote": 446.404375}, {"ts": 1775461860000, "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": 1775461920000, "open": 0.01848, "high": 0.0185, "low": 0.01846, "close": 0.01846, "volume": 50107.4, "quote_volume": 926.302285, "trades": 11, "taker_buy_quote": 178.71216}, {"ts": 1775461980000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 1083.8, "quote_volume": 20.006948, "trades": 1, "taker_buy_quote": 20.006948}, {"ts": 1775462040000, "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": 1775462100000, "open": 0.01845, "high": 0.01902, "low": 0.01844, "close": 0.01872, "volume": 2108954.3, "quote_volume": 39506.67501, "trades": 490, "taker_buy_quote": 33872.158794}, {"ts": 1775462160000, "open": 0.01872, "high": 0.01883, "low": 0.01867, "close": 0.01879, "volume": 163670.1, "quote_volume": 3071.859656, "trades": 112, "taker_buy_quote": 2373.467731}, {"ts": 1775462220000, "open": 0.01879, "high": 0.01902, "low": 0.01877, "close": 0.01886, "volume": 240673.5, "quote_volume": 4546.836837, "trades": 129, "taker_buy_quote": 2880.698452}, {"ts": 1775462280000, "open": 0.01888, "high": 0.01897, "low": 0.01882, "close": 0.01889, "volume": 826987.1, "quote_volume": 15648.188806, "trades": 462, "taker_buy_quote": 7767.304125}, {"ts": 1775462340000, "open": 0.01886, "high": 0.01886, "low": 0.01865, "close": 0.01873, "volume": 208549.4, "quote_volume": 3908.152533, "trades": 85, "taker_buy_quote": 1308.733313}, {"ts": 1775462400000, "open": 0.01876, "high": 0.01897, "low": 0.01873, "close": 0.0188, "volume": 968956.4, "quote_volume": 18255.915652, "trades": 440, "taker_buy_quote": 9894.571452}, {"ts": 1775462460000, "open": 0.01875, "high": 0.01883, "low": 0.01873, "close": 0.01877, "volume": 108961.4, "quote_volume": 2043.959933, "trades": 53, "taker_buy_quote": 410.553715}, {"ts": 1775462520000, "open": 0.01877, "high": 0.01884, "low": 0.01876, "close": 0.0188, "volume": 149682.8, "quote_volume": 2814.876054, "trades": 96, "taker_buy_quote": 1494.514101}, {"ts": 1775462580000, "open": 0.01878, "high": 0.01878, "low": 0.01839, "close": 0.0184, "volume": 707706.4, "quote_volume": 13111.127155, "trades": 164, "taker_buy_quote": 1218.066679}, {"ts": 1775462640000, "open": 0.0184, "high": 0.01846, "low": 0.01836, "close": 0.01838, "volume": 227295.6, "quote_volume": 4183.619443, "trades": 71, "taker_buy_quote": 2087.776859}, {"ts": 1775462700000, "open": 0.01841, "high": 0.01847, "low": 0.0184, "close": 0.01845, "volume": 58525.9, "quote_volume": 1079.320348, "trades": 27, "taker_buy_quote": 995.714428}, {"ts": 1775462760000, "open": 0.01846, "high": 0.01846, "low": 0.01843, "close": 0.01843, "volume": 14887.6, "quote_volume": 274.650729, "trades": 10, "taker_buy_quote": 20.0291}, {"ts": 1775462820000, "open": 0.01846, "high": 0.01856, "low": 0.01846, "close": 0.01855, "volume": 4493.9, "quote_volume": 83.169644, "trades": 5, "taker_buy_quote": 63.130079}, {"ts": 1775462880000, "open": 0.01855, "high": 0.01859, "low": 0.01854, "close": 0.01854, "volume": 37069.4, "quote_volume": 688.500067, "trades": 15, "taker_buy_quote": 602.650092}, {"ts": 1775462940000, "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": 1775463000000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 5397.0, "quote_volume": 100.071174, "trades": 5, "taker_buy_quote": 100.071174}, {"ts": 1775463060000, "open": 0.01855, "high": 0.01857, "low": 0.01855, "close": 0.01857, "volume": 6720.8, "quote_volume": 124.705662, "trades": 6, "taker_buy_quote": 64.629632}, {"ts": 1775463120000, "open": 0.01859, "high": 0.01868, "low": 0.01857, "close": 0.01867, "volume": 38518.1, "quote_volume": 717.894492, "trades": 25, "taker_buy_quote": 602.705577}, {"ts": 1775463180000, "open": 0.01867, "high": 0.01881, "low": 0.01867, "close": 0.01869, "volume": 272845.5, "quote_volume": 5109.355898, "trades": 105, "taker_buy_quote": 3147.535262}, {"ts": 1775463240000, "open": 0.01869, "high": 0.01869, "low": 0.01865, "close": 0.01865, "volume": 313.9, "quote_volume": 5.854271, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775463300000, "open": 0.01865, "high": 0.01866, "low": 0.01862, "close": 0.01863, "volume": 15362.8, "quote_volume": 286.272776, "trades": 13, "taker_buy_quote": 112.073862}, {"ts": 1775463360000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 57672.9, "quote_volume": 1073.335715, "trades": 14, "taker_buy_quote": 39.928728}, {"ts": 1775463420000, "open": 0.01859, "high": 0.01867, "low": 0.01858, "close": 0.01865, "volume": 19935.2, "quote_volume": 371.170278, "trades": 19, "taker_buy_quote": 288.834912}, {"ts": 1775463480000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 5000.0, "quote_volume": 93.6, "trades": 3, "taker_buy_quote": 93.6}, {"ts": 1775463540000, "open": 0.01872, "high": 0.01872, "low": 0.01865, "close": 0.01866, "volume": 5249.9, "quote_volume": 98.098161, "trades": 4, "taker_buy_quote": 39.947817}, {"ts": 1775463600000, "open": 0.01866, "high": 0.01866, "low": 0.01864, "close": 0.01864, "volume": 4910.8, "quote_volume": 91.569433, "trades": 3, "taker_buy_quote": 19.979262}, {"ts": 1775463660000, "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": 1775463720000, "open": 0.01863, "high": 0.01863, "low": 0.0186, "close": 0.01862, "volume": 5760.2, "quote_volume": 107.226664, "trades": 6, "taker_buy_quote": 59.928352}, {"ts": 1775463780000, "open": 0.01862, "high": 0.01862, "low": 0.01855, "close": 0.01857, "volume": 142042.8, "quote_volume": 2638.132906, "trades": 29, "taker_buy_quote": 161.582416}, {"ts": 1775463840000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 3231.3, "quote_volume": 60.026783, "trades": 3, "taker_buy_quote": 60.026783}, {"ts": 1775463900000, "open": 0.01855, "high": 0.01857, "low": 0.0185, "close": 0.01856, "volume": 156889.6, "quote_volume": 2908.650642, "trades": 34, "taker_buy_quote": 831.392988}, {"ts": 1775463960000, "open": 0.01858, "high": 0.01861, "low": 0.01858, "close": 0.0186, "volume": 27482.7, "quote_volume": 511.176151, "trades": 12, "taker_buy_quote": 511.176151}, {"ts": 1775464020000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1128.5, "quote_volume": 20.96753, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775464080000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 5485.5, "quote_volume": 101.81088, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775464140000, "open": 0.01854, "high": 0.01855, "low": 0.01849, "close": 0.0185, "volume": 16281.9, "quote_volume": 301.268625, "trades": 7, "taker_buy_quote": 246.40612}, {"ts": 1775464200000, "open": 0.01852, "high": 0.01861, "low": 0.01852, "close": 0.01861, "volume": 180618.2, "quote_volume": 3355.37971, "trades": 31, "taker_buy_quote": 3315.498316}, {"ts": 1775464260000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 2985.5, "quote_volume": 55.54937, "trades": 2, "taker_buy_quote": 35.48927}, {"ts": 1775464320000, "open": 0.01861, "high": 0.01862, "low": 0.01859, "close": 0.01862, "volume": 5261.4, "quote_volume": 97.93216, "trades": 4, "taker_buy_quote": 92.825487}, {"ts": 1775464380000, "open": 0.01861, "high": 0.01865, "low": 0.01858, "close": 0.01865, "volume": 46215.4, "quote_volume": 860.647581, "trades": 19, "taker_buy_quote": 687.868727}, {"ts": 1775464440000, "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": 1775464500000, "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": 1775464560000, "open": 0.01857, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 42932.5, "quote_volume": 797.301887, "trades": 7, "taker_buy_quote": 609.953566}, {"ts": 1775464620000, "open": 0.01857, "high": 0.01857, "low": 0.01856, "close": 0.01856, "volume": 7460.9, "quote_volume": 138.543842, "trades": 3, "taker_buy_quote": 129.132066}, {"ts": 1775464680000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 3182.4, "quote_volume": 59.128992, "trades": 2, "taker_buy_quote": 51.77317}, {"ts": 1775464740000, "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": 1775464800000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 7342.2, "quote_volume": 136.526086, "trades": 4, "taker_buy_quote": 129.017585}, {"ts": 1775464860000, "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": 1775464920000, "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": 1775464980000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 1076.8, "quote_volume": 19.996176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775465040000, "open": 0.01856, "high": 0.01857, "low": 0.01856, "close": 0.01857, "volume": 15072.2, "quote_volume": 279.756523, "trades": 4, "taker_buy_quote": 30.623787}, {"ts": 1775465100000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 1076.8, "quote_volume": 19.996176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775465160000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1076.8, "quote_volume": 19.97464, "trades": 1, "taker_buy_quote": 19.97464}, {"ts": 1775465220000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1370.5, "quote_volume": 25.422775, "trades": 1, "taker_buy_quote": 25.422775}, {"ts": 1775465280000, "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": 1775465340000, "open": 0.01856, "high": 0.01856, "low": 0.01854, "close": 0.01855, "volume": 13999.0, "quote_volume": 259.624574, "trades": 7, "taker_buy_quote": 128.885148}, {"ts": 1775465400000, "open": 0.01855, "high": 0.01856, "low": 0.01853, "close": 0.01853, "volume": 4241.0, "quote_volume": 78.643669, "trades": 4, "taker_buy_quote": 44.998748}, {"ts": 1775465460000, "open": 0.01853, "high": 0.01859, "low": 0.01853, "close": 0.01859, "volume": 26440.7, "quote_volume": 490.700373, "trades": 13, "taker_buy_quote": 399.138053}, {"ts": 1775465520000, "open": 0.01856, "high": 0.01859, "low": 0.01852, "close": 0.01852, "volume": 36103.1, "quote_volume": 669.81698, "trades": 18, "taker_buy_quote": 339.97427}, {"ts": 1775465580000, "open": 0.01854, "high": 0.01859, "low": 0.01854, "close": 0.01859, "volume": 2659.1, "quote_volume": 49.314544, "trades": 2, "taker_buy_quote": 43.80075}, {"ts": 1775465640000, "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": 1775465700000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 5690.4, "quote_volume": 105.727632, "trades": 2, "taker_buy_quote": 105.727632}, {"ts": 1775465760000, "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": 1775465820000, "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": 1775465880000, "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": 1775465940000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 3869.2, "quote_volume": 71.851044, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775466000000, "open": 0.01856, "high": 0.01856, "low": 0.01853, "close": 0.01855, "volume": 12082.4, "quote_volume": 224.013964, "trades": 9, "taker_buy_quote": 119.983888}, {"ts": 1775466060000, "open": 0.01854, "high": 0.01858, "low": 0.01854, "close": 0.01858, "volume": 19398.4, "quote_volume": 359.998021, "trades": 10, "taker_buy_quote": 359.998021}, {"ts": 1775466120000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1077.7, "quote_volume": 19.969781, "trades": 1, "taker_buy_quote": 19.969781}, {"ts": 1775466180000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.0185, "volume": 19475.3, "quote_volume": 360.225269, "trades": 11, "taker_buy_quote": 138.42995}, {"ts": 1775466240000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 2705.5, "quote_volume": 50.05175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775466300000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 13961.3, "quote_volume": 258.144437, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775466360000, "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": 1775466420000, "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": 1775466480000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 524.5, "quote_volume": 9.72423, "trades": 1, "taker_buy_quote": 9.72423}, {"ts": 1775466540000, "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": 1775466600000, "open": 0.01854, "high": 0.01856, "low": 0.01854, "close": 0.01856, "volume": 2136.7, "quote_volume": 39.622372, "trades": 2, "taker_buy_quote": 7.381312}, {"ts": 1775466660000, "open": 0.01855, "high": 0.01855, "low": 0.01852, "close": 0.01852, "volume": 28410.3, "quote_volume": 526.699845, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775466720000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1721.1, "quote_volume": 31.891983, "trades": 2, "taker_buy_quote": 31.891983}, {"ts": 1775466780000, "open": 0.01855, "high": 0.01855, "low": 0.0185, "close": 0.0185, "volume": 96404.2, "quote_volume": 1784.269459, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775466840000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 2428.1, "quote_volume": 44.941432, "trades": 2, "taker_buy_quote": 19.984932}, {"ts": 1775466900000, "open": 0.0185, "high": 0.01852, "low": 0.0185, "close": 0.01851, "volume": 6470.0, "quote_volume": 119.770182, "trades": 4, "taker_buy_quote": 66.216712}, {"ts": 1775466960000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 4539.9, "quote_volume": 84.113536, "trades": 2, "taker_buy_quote": 84.113536}, {"ts": 1775467020000, "open": 0.01851, "high": 0.01852, "low": 0.01851, "close": 0.01852, "volume": 12314.6, "quote_volume": 228.024071, "trades": 5, "taker_buy_quote": 169.682402}, {"ts": 1775467080000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 2362.5, "quote_volume": 43.80075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775467140000, "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": 1775467200000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1599.9, "quote_volume": 29.662146, "trades": 2, "taker_buy_quote": 9.65934}, {"ts": 1775467260000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 25531.6, "quote_volume": 473.514266, "trades": 9, "taker_buy_quote": 436.414266}, {"ts": 1775467320000, "open": 0.01855, "high": 0.01861, "low": 0.0185, "close": 0.01854, "volume": 568374.9, "quote_volume": 10524.613611, "trades": 57, "taker_buy_quote": 9471.738153}, {"ts": 1775467380000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 19688.2, "quote_volume": 365.343816, "trades": 7, "taker_buy_quote": 252.329444}, {"ts": 1775467440000, "open": 0.01855, "high": 0.01855, "low": 0.01852, "close": 0.01852, "volume": 21162.2, "quote_volume": 392.21546, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775467500000, "open": 0.01851, "high": 0.01851, "low": 0.01849, "close": 0.01849, "volume": 21391.1, "quote_volume": 395.668367, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775467560000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 25102.0, "quote_volume": 464.387, "trades": 9, "taker_buy_quote": 205.60715}, {"ts": 1775467620000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 7949.9, "quote_volume": 147.152649, "trades": 2, "taker_buy_quote": 147.152649}, {"ts": 1775467680000, "open": 0.01853, "high": 0.01858, "low": 0.01853, "close": 0.01858, "volume": 2760.3, "quote_volume": 51.223833, "trades": 3, "taker_buy_quote": 40.050243}, {"ts": 1775467740000, "open": 0.01859, "high": 0.01863, "low": 0.01859, "close": 0.01862, "volume": 3225.8, "quote_volume": 60.042809, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775467800000, "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": 1775467860000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01862, "volume": 3814.2, "quote_volume": 70.99891, "trades": 4, "taker_buy_quote": 30.998576}, {"ts": 1775467920000, "open": 0.01861, "high": 0.01864, "low": 0.01861, "close": 0.01864, "volume": 14893.5, "quote_volume": 277.457899, "trades": 7, "taker_buy_quote": 257.457732}, {"ts": 1775467980000, "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": 1775468040000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 1074.1, "quote_volume": 19.97826, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775468100000, "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": 1775468160000, "open": 0.01863, "high": 0.01866, "low": 0.01863, "close": 0.01864, "volume": 31721.2, "quote_volume": 591.306514, "trades": 14, "taker_buy_quote": 499.507927}, {"ts": 1775468220000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 2145.4, "quote_volume": 39.979529, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775468280000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 5585.7, "quote_volume": 103.938701, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775468340000, "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": 1775468400000, "open": 0.01859, "high": 0.01859, "low": 0.01856, "close": 0.01856, "volume": 70341.4, "quote_volume": 1306.874025, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775468460000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 8992.1, "quote_volume": 166.846569, "trades": 7, "taker_buy_quote": 40.019072}, {"ts": 1775468520000, "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": 1775468580000, "open": 0.01855, "high": 0.01855, "low": 0.01854, "close": 0.01854, "volume": 10195.6, "quote_volume": 189.037202, "trades": 6, "taker_buy_quote": 0.009275}, {"ts": 1775468640000, "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": 1775468700000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 20547.1, "quote_volume": 381.354176, "trades": 4, "taker_buy_quote": 89.668928}, {"ts": 1775468760000, "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": 1775468820000, "open": 0.01857, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 47097.4, "quote_volume": 875.05891, "trades": 9, "taker_buy_quote": 318.264618}, {"ts": 1775468880000, "open": 0.01857, "high": 0.01857, "low": 0.01855, "close": 0.01855, "volume": 13524.1, "quote_volume": 251.01807, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775468940000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 4790.0, "quote_volume": 88.889088, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775469000000, "open": 0.01855, "high": 0.01855, "low": 0.01851, "close": 0.01851, "volume": 149527.7, "quote_volume": 2769.778163, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775469060000, "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": 1775469120000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 2159.8, "quote_volume": 39.988697, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775469180000, "open": 0.01852, "high": 0.01852, "low": 0.0185, "close": 0.0185, "volume": 24438.0, "quote_volume": 452.115964, "trades": 5, "taker_buy_quote": 154.783964}, {"ts": 1775469240000, "open": 0.01848, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 62393.6, "quote_volume": 1153.030107, "trades": 5, "taker_buy_quote": 49.998809}, {"ts": 1775469300000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 6669.4, "quote_volume": 123.310276, "trades": 4, "taker_buy_quote": 20.011727}, {"ts": 1775469360000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 5883.1, "quote_volume": 108.719688, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775469420000, "open": 0.0185, "high": 0.01854, "low": 0.0185, "close": 0.01852, "volume": 23468.6, "quote_volume": 434.937708, "trades": 10, "taker_buy_quote": 383.340988}, {"ts": 1775469480000, "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": 1775469540000, "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": 1775469600000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1079.9, "quote_volume": 20.021346, "trades": 1, "taker_buy_quote": 20.021346}, {"ts": 1775469660000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 3458.8, "quote_volume": 64.229916, "trades": 1, "taker_buy_quote": 64.229916}, {"ts": 1775469720000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 1078.8, "quote_volume": 20.06568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775469780000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 7000.0, "quote_volume": 130.06, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775469840000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1075.9, "quote_volume": 20.000981, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775469900000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 3782.7, "quote_volume": 70.341899, "trades": 5, "taker_buy_quote": 14.364493}, {"ts": 1775469960000, "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": 1775470020000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 7819.8, "quote_volume": 145.682874, "trades": 4, "taker_buy_quote": 145.682874}, {"ts": 1775470080000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 3458.8, "quote_volume": 64.541208, "trades": 1, "taker_buy_quote": 64.541208}, {"ts": 1775470140000, "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": 1775470200000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 1071.8, "quote_volume": 19.999788, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775470260000, "open": 0.01865, "high": 0.01865, "low": 0.01864, "close": 0.01865, "volume": 10116.5, "quote_volume": 188.63734, "trades": 6, "taker_buy_quote": 96.653198}, {"ts": 1775470320000, "open": 0.01863, "high": 0.01863, "low": 0.01851, "close": 0.01854, "volume": 694836.2, "quote_volume": 12890.602224, "trades": 114, "taker_buy_quote": 737.394595}, {"ts": 1775470380000, "open": 0.01854, "high": 0.01856, "low": 0.01854, "close": 0.01856, "volume": 8104.2, "quote_volume": 150.392492, "trades": 4, "taker_buy_quote": 130.499072}, {"ts": 1775470440000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 1075.2, "quote_volume": 19.955712, "trades": 2, "taker_buy_quote": 19.955712}, {"ts": 1775470500000, "open": 0.01856, "high": 0.01858, "low": 0.01856, "close": 0.01858, "volume": 5154.6, "quote_volume": 95.712468, "trades": 3, "taker_buy_quote": 75.696234}, {"ts": 1775470560000, "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": 1775470620000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 9743.1, "quote_volume": 180.751206, "trades": 3, "taker_buy_quote": 180.751206}, {"ts": 1775470680000, "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": 1775470740000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 37020.5, "quote_volume": 687.006564, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775470800000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1829.9, "quote_volume": 33.944645, "trades": 1, "taker_buy_quote": 33.944645}, {"ts": 1775470860000, "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": 1775470920000, "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": 1775470980000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 93589.2, "quote_volume": 1736.227958, "trades": 17, "taker_buy_quote": 1367.96049}, {"ts": 1775471040000, "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": 1775471100000, "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": 1775471160000, "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": 1775471220000, "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": 1775471280000, "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": 1775471340000, "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": 1775471400000, "open": 0.01855, "high": 0.01858, "low": 0.01855, "close": 0.01858, "volume": 15007.6, "quote_volume": 278.787748, "trades": 6, "taker_buy_quote": 248.78848}, {"ts": 1775471460000, "open": 0.01857, "high": 0.01859, "low": 0.01857, "close": 0.01859, "volume": 4876.0, "quote_volume": 90.597525, "trades": 3, "taker_buy_quote": 62.203995}, {"ts": 1775471520000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 1985.7, "quote_volume": 36.897428, "trades": 2, "taker_buy_quote": 31.09363}, {"ts": 1775471580000, "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": 1775471640000, "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": 1775471700000, "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": 1775471760000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 9027.4, "quote_volume": 167.548544, "trades": 2, "taker_buy_quote": 167.548544}, {"ts": 1775471820000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 2687.9, "quote_volume": 49.941182, "trades": 2, "taker_buy_quote": 33.170874}, {"ts": 1775471880000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 350.8, "quote_volume": 6.510848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775471940000, "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": 1775472000000, "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": 1775472060000, "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": 1775472120000, "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": 1775472180000, "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": 1775472240000, "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": 1775472300000, "open": 0.01857, "high": 0.01857, "low": 0.01855, "close": 0.01855, "volume": 45368.7, "quote_volume": 841.838959, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775472360000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 12367.6, "quote_volume": 228.854233, "trades": 8, "taker_buy_quote": 5.49747}, {"ts": 1775472420000, "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": 1775472480000, "open": 0.01852, "high": 0.01853, "low": 0.01852, "close": 0.01853, "volume": 8971.0, "quote_volume": 166.203384, "trades": 3, "taker_buy_quote": 112.039792}, {"ts": 1775472540000, "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": 1775472600000, "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": 1775472660000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 3644.5, "quote_volume": 67.56903, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775472720000, "open": 0.0185, "high": 0.0185, "low": 0.01849, "close": 0.01849, "volume": 2704.0, "quote_volume": 50.00871, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775472780000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01849, "volume": 6631.8, "quote_volume": 122.558522, "trades": 4, "taker_buy_quote": 63.953212}, {"ts": 1775472840000, "open": 0.01847, "high": 0.01849, "low": 0.01847, "close": 0.01848, "volume": 40750.2, "quote_volume": 753.34735, "trades": 6, "taker_buy_quote": 656.7524}, {"ts": 1775472900000, "open": 0.01848, "high": 0.01851, "low": 0.01848, "close": 0.01851, "volume": 53385.6, "quote_volume": 986.673428, "trades": 4, "taker_buy_quote": 986.673428}, {"ts": 1775472960000, "open": 0.01847, "high": 0.01847, "low": 0.01846, "close": 0.01847, "volume": 38199.5, "quote_volume": 705.387473, "trades": 10, "taker_buy_quote": 29.997127}, {"ts": 1775473020000, "open": 0.01846, "high": 0.01846, "low": 0.01844, "close": 0.01845, "volume": 183216.7, "quote_volume": 3379.514147, "trades": 16, "taker_buy_quote": 113.255325}, {"ts": 1775473080000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 1561.3, "quote_volume": 28.790372, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775473140000, "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": 1775473200000, "open": 0.01845, "high": 0.01845, "low": 0.01842, "close": 0.01842, "volume": 122594.7, "quote_volume": 2259.794768, "trades": 15, "taker_buy_quote": 63.745684}, {"ts": 1775473260000, "open": 0.01839, "high": 0.01839, "low": 0.0183, "close": 0.01834, "volume": 1466046.6, "quote_volume": 26873.911651, "trades": 86, "taker_buy_quote": 11105.564802}, {"ts": 1775473320000, "open": 0.01831, "high": 0.01833, "low": 0.01831, "close": 0.01833, "volume": 6380.9, "quote_volume": 116.883836, "trades": 5, "taker_buy_quote": 25.253759}, {"ts": 1775473380000, "open": 0.01831, "high": 0.01831, "low": 0.01827, "close": 0.01829, "volume": 21437.1, "quote_volume": 392.030355, "trades": 9, "taker_buy_quote": 28.301946}, {"ts": 1775473440000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 17838.6, "quote_volume": 326.089608, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775473500000, "open": 0.01828, "high": 0.01828, "low": 0.01827, "close": 0.01827, "volume": 34329.2, "quote_volume": 627.360805, "trades": 22, "taker_buy_quote": 159.920752}, {"ts": 1775473560000, "open": 0.01827, "high": 0.01828, "low": 0.01827, "close": 0.01828, "volume": 6948.6, "quote_volume": 126.989798, "trades": 4, "taker_buy_quote": 71.065328}, {"ts": 1775473620000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 6322.8, "quote_volume": 115.517556, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775473680000, "open": 0.01827, "high": 0.01828, "low": 0.01827, "close": 0.01827, "volume": 13936.6, "quote_volume": 254.65627, "trades": 4, "taker_buy_quote": 63.226864}, {"ts": 1775473740000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 1768.8, "quote_volume": 32.333664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775473800000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 4336.8, "quote_volume": 79.233336, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775473860000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 2609.8, "quote_volume": 47.707144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775473920000, "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": 1775473980000, "open": 0.01828, "high": 0.01832, "low": 0.01828, "close": 0.01832, "volume": 50920.4, "quote_volume": 932.337643, "trades": 9, "taker_buy_quote": 856.054603}, {"ts": 1775474040000, "open": 0.01834, "high": 0.01836, "low": 0.01834, "close": 0.01836, "volume": 6225.5, "quote_volume": 114.23025, "trades": 4, "taker_buy_quote": 114.23025}, {"ts": 1775474100000, "open": 0.01834, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 7266.4, "quote_volume": 133.269355, "trades": 3, "taker_buy_quote": 47.80909}, {"ts": 1775474160000, "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": 1775474220000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 11033.3, "quote_volume": 202.350722, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775474280000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 4328.9, "quote_volume": 79.392026, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775474340000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 2397.1, "quote_volume": 43.962814, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775474400000, "open": 0.01835, "high": 0.01838, "low": 0.01835, "close": 0.01838, "volume": 202295.9, "quote_volume": 3716.359783, "trades": 31, "taker_buy_quote": 3400.974438}, {"ts": 1775474460000, "open": 0.01837, "high": 0.01837, "low": 0.01834, "close": 0.01834, "volume": 17843.4, "quote_volume": 327.585863, "trades": 6, "taker_buy_quote": 209.463732}, {"ts": 1775474520000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 5029.9, "quote_volume": 92.248366, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775474580000, "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": 1775474640000, "open": 0.01835, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 38136.6, "quote_volume": 699.518117, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775474700000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 4316.6, "quote_volume": 79.048991, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775474760000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 2539.8, "quote_volume": 46.503738, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775474820000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 11494.3, "quote_volume": 210.460633, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775474880000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 3295.0, "quote_volume": 60.33145, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775474940000, "open": 0.01831, "high": 0.01831, "low": 0.01827, "close": 0.01827, "volume": 433221.0, "quote_volume": 7931.89104, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775475000000, "open": 0.01827, "high": 0.01827, "low": 0.01824, "close": 0.01825, "volume": 109219.6, "quote_volume": 1994.61387, "trades": 23, "taker_buy_quote": 654.4742}, {"ts": 1775475060000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 4301.6, "quote_volume": 78.547216, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775475120000, "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": 1775475180000, "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": 1775475240000, "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": 1775475300000, "open": 0.01826, "high": 0.01826, "low": 0.01825, "close": 0.01825, "volume": 3016.5, "quote_volume": 55.05894, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775475360000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 4301.6, "quote_volume": 78.5042, "trades": 2, "taker_buy_quote": 78.5042}, {"ts": 1775475420000, "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": 1775475480000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 284.7, "quote_volume": 5.198622, "trades": 1, "taker_buy_quote": 5.198622}, {"ts": 1775475540000, "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": 1775475600000, "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": 1775475660000, "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": 1775475720000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 867.1, "quote_volume": 15.833246, "trades": 1, "taker_buy_quote": 15.833246}, {"ts": 1775475780000, "open": 0.01826, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 16753.7, "quote_volume": 306.076942, "trades": 4, "taker_buy_quote": 306.076942}, {"ts": 1775475840000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.0183, "volume": 3930.3, "quote_volume": 71.919775, "trades": 2, "taker_buy_quote": 63.29604}, {"ts": 1775475900000, "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": 1775475960000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 4892.0, "quote_volume": 89.67036, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775476020000, "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": 1775476080000, "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": 1775476140000, "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": 1775476200000, "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": 1775476260000, "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": 1775476320000, "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": 1775476380000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 2000.0, "quote_volume": 36.74, "trades": 1, "taker_buy_quote": 36.74}, {"ts": 1775476440000, "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": 1775476500000, "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": 1775476560000, "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": 1775476620000, "open": 0.01839, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 155705.3, "quote_volume": 2865.957218, "trades": 12, "taker_buy_quote": 2865.957218}, {"ts": 1775476680000, "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": 1775476740000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 3458.8, "quote_volume": 63.711096, "trades": 1, "taker_buy_quote": 63.711096}, {"ts": 1775476800000, "open": 0.01842, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 1634.8, "quote_volume": 30.103237, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775476860000, "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": 1775476920000, "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": 1775476980000, "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": 1775477040000, "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": 1775477100000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 5887.4, "quote_volume": 108.269286, "trades": 3, "taker_buy_quote": 108.269286}, {"ts": 1775477160000, "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": 1775477220000, "open": 0.01839, "high": 0.01843, "low": 0.01839, "close": 0.01843, "volume": 9085.9, "quote_volume": 167.349111, "trades": 8, "taker_buy_quote": 157.427962}, {"ts": 1775477280000, "open": 0.01844, "high": 0.01844, "low": 0.01842, "close": 0.01842, "volume": 4150.1, "quote_volume": 76.486742, "trades": 3, "taker_buy_quote": 6.741664}, {"ts": 1775477340000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 423.7, "quote_volume": 7.804554, "trades": 1, "taker_buy_quote": 7.804554}, {"ts": 1775477400000, "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": 1775477460000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 20756.5, "quote_volume": 381.565031, "trades": 19, "taker_buy_quote": 82.256984}, {"ts": 1775477520000, "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": 1775477580000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 6089.8, "quote_volume": 112.05232, "trades": 6, "taker_buy_quote": 112.05232}, {"ts": 1775477640000, "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": 1775477700000, "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": 1775477760000, "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": 1775477820000, "open": 0.01837, "high": 0.01838, "low": 0.01837, "close": 0.01838, "volume": 6615.6, "quote_volume": 121.56014, "trades": 2, "taker_buy_quote": 121.56014}, {"ts": 1775477880000, "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": 1775477940000, "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": 1775478000000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 2148.0, "quote_volume": 39.54468, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775478060000, "open": 0.01842, "high": 0.01842, "low": 0.01831, "close": 0.01835, "volume": 260649.3, "quote_volume": 4784.159856, "trades": 76, "taker_buy_quote": 78.040309}, {"ts": 1775478120000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 7221.5, "quote_volume": 132.514525, "trades": 2, "taker_buy_quote": 132.514525}, {"ts": 1775478180000, "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": 1775478240000, "open": 0.01833, "high": 0.01833, "low": 0.01831, "close": 0.01831, "volume": 6256.4, "quote_volume": 114.600504, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775478300000, "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": 1775478360000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 5199.1, "quote_volume": 95.195521, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775478420000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 3458.8, "quote_volume": 63.365216, "trades": 1, "taker_buy_quote": 63.365216}, {"ts": 1775478480000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 2289.8, "quote_volume": 41.972034, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775478540000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 7807.2, "quote_volume": 142.949832, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775478600000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 50000.0, "quote_volume": 915.0, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775478660000, "open": 0.01828, "high": 0.01828, "low": 0.01824, "close": 0.01826, "volume": 72272.2, "quote_volume": 1319.520274, "trades": 12, "taker_buy_quote": 54.995468}, {"ts": 1775478720000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 7812.0, "quote_volume": 142.563052, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775478780000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 12362.5, "quote_volume": 225.512501, "trades": 3, "taker_buy_quote": 182.420501}, {"ts": 1775478840000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 27450.9, "quote_volume": 500.429907, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775478900000, "open": 0.01823, "high": 0.01823, "low": 0.0182, "close": 0.01821, "volume": 147789.0, "quote_volume": 2691.428175, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775478960000, "open": 0.01821, "high": 0.01822, "low": 0.01819, "close": 0.01819, "volume": 13465.1, "quote_volume": 245.163542, "trades": 6, "taker_buy_quote": 131.793887}, {"ts": 1775479020000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 21461.0, "quote_volume": 390.37559, "trades": 7, "taker_buy_quote": 0.190995}, {"ts": 1775479080000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 2308.6, "quote_volume": 41.993434, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775479140000, "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": 1775479200000, "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": 1775479260000, "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": 1775479320000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 2304.8, "quote_volume": 41.970408, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775479380000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 2593.6, "quote_volume": 47.20352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775479440000, "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": 1775479500000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 10092.0, "quote_volume": 183.87624, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775479560000, "open": 0.01823, "high": 0.01826, "low": 0.01823, "close": 0.01825, "volume": 18947.8, "quote_volume": 345.710453, "trades": 7, "taker_buy_quote": 189.300124}, {"ts": 1775479620000, "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": 1775479680000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 727.7, "quote_volume": 13.273248, "trades": 1, "taker_buy_quote": 13.273248}, {"ts": 1775479740000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 12223.0, "quote_volume": 222.82529, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775479800000, "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": 1775479860000, "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": 1775479920000, "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": 1775479980000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 1944.4, "quote_volume": 35.407524, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480040000, "open": 0.01822, "high": 0.01822, "low": 0.0182, "close": 0.0182, "volume": 1328.0, "quote_volume": 24.1852, "trades": 2, "taker_buy_quote": 14.2116}, {"ts": 1775480100000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 536.1, "quote_volume": 9.762381, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480160000, "open": 0.01822, "high": 0.01822, "low": 0.01821, "close": 0.01821, "volume": 14232.4, "quote_volume": 259.194241, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775480220000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 3458.8, "quote_volume": 62.984748, "trades": 1, "taker_buy_quote": 62.984748}, {"ts": 1775480280000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 11427.8, "quote_volume": 208.100238, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775480340000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 11408.7, "quote_volume": 207.752427, "trades": 2, "taker_buy_quote": 207.752427}, {"ts": 1775480400000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 4083.1, "quote_volume": 74.353251, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480460000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 12131.9, "quote_volume": 220.921899, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775480520000, "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": 1775480580000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 9895.8, "quote_volume": 180.400434, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775480640000, "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": 1775480700000, "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": 1775480760000, "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": 1775480820000, "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": 1775480880000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 494.9, "quote_volume": 9.026976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480940000, "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": 1775481000000, "open": 0.01826, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 4413.0, "quote_volume": 80.590922, "trades": 2, "taker_buy_quote": 80.590922}, {"ts": 1775481060000, "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": 1775481120000, "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": 1775481180000, "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": 1775481240000, "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": 1775481300000, "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": 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": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 3458.8, "quote_volume": 63.1231, "trades": 1, "taker_buy_quote": 63.1231}, {"ts": 1775481480000, "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": 1775481540000, "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": 1775481600000, "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": 1775481660000, "open": 0.01827, "high": 0.01827, "low": 0.01824, "close": 0.01824, "volume": 5008.9, "quote_volume": 91.4997, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775481720000, "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": 1775481780000, "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": 1775481840000, "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": 1775481900000, "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": 1775481960000, "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": 1775482020000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 547.0, "quote_volume": 9.98275, "trades": 1, "taker_buy_quote": 9.98275}, {"ts": 1775482080000, "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": 1775482140000, "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": 1775482200000, "open": 0.01828, "high": 0.01829, "low": 0.01827, "close": 0.01827, "volume": 32445.2, "quote_volume": 593.308072, "trades": 9, "taker_buy_quote": 271.891987}, {"ts": 1775482260000, "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": 1775482320000, "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": 1775482380000, "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": 1775482440000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 2231.5, "quote_volume": 40.74719, "trades": 1, "taker_buy_quote": 40.74719}, {"ts": 1775482500000, "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": 1775482560000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 50459.9, "quote_volume": 919.883977, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775482620000, "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": 1775482680000, "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": 1775482740000, "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": 1775482800000, "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": 1775482860000, "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": 1775482920000, "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": 1775482980000, "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": 1775483040000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 7949.9, "quote_volume": 145.006176, "trades": 1, "taker_buy_quote": 145.006176}, {"ts": 1775483100000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 10156.1, "quote_volume": 185.247264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775483160000, "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": 1775483220000, "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": 1775483280000, "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": 1775483340000, "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": 1775483400000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 1519.7, "quote_volume": 27.795313, "trades": 1, "taker_buy_quote": 27.795313}, {"ts": 1775483460000, "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": 1775483520000, "open": 0.01831, "high": 0.01835, "low": 0.01831, "close": 0.01833, "volume": 163582.4, "quote_volume": 2999.12482, "trades": 20, "taker_buy_quote": 2987.003191}, {"ts": 1775483580000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 17521.0, "quote_volume": 321.15993, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775483640000, "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": 1775483700000, "open": 0.01833, "high": 0.01835, "low": 0.01833, "close": 0.01833, "volume": 26419.5, "quote_volume": 484.302165, "trades": 7, "taker_buy_quote": 166.628601}, {"ts": 1775483760000, "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": 1775483820000, "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": 1775483880000, "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": 1775483940000, "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": 1775484000000, "open": 0.01833, "high": 0.01835, "low": 0.01832, "close": 0.01832, "volume": 44879.7, "quote_volume": 822.693177, "trades": 11, "taker_buy_quote": 355.594195}, {"ts": 1775484060000, "open": 0.01831, "high": 0.01832, "low": 0.0183, "close": 0.0183, "volume": 9007.0, "quote_volume": 164.89193, "trades": 4, "taker_buy_quote": 74.78273}, {"ts": 1775484120000, "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": 1775484180000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 11145.7, "quote_volume": 203.186111, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775484240000, "open": 0.01822, "high": 0.01822, "low": 0.0182, "close": 0.0182, "volume": 22926.5, "quote_volume": 417.481953, "trades": 6, "taker_buy_quote": 144.68818}, {"ts": 1775484300000, "open": 0.0182, "high": 0.0182, "low": 0.01819, "close": 0.01819, "volume": 13344.3, "quote_volume": 242.812316, "trades": 2, "taker_buy_quote": 144.68818}, {"ts": 1775484360000, "open": 0.01818, "high": 0.01819, "low": 0.01815, "close": 0.01818, "volume": 26955.0, "quote_volume": 489.883576, "trades": 11, "taker_buy_quote": 346.560286}, {"ts": 1775484420000, "open": 0.01819, "high": 0.01819, "low": 0.01818, "close": 0.01818, "volume": 14040.9, "quote_volume": 255.377649, "trades": 5, "taker_buy_quote": 207.524253}, {"ts": 1775484480000, "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": 1775484540000, "open": 0.01822, "high": 0.01822, "low": 0.01817, "close": 0.01817, "volume": 14424.4, "quote_volume": 262.290213, "trades": 7, "taker_buy_quote": 8.705516}, {"ts": 1775484600000, "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": 1775484660000, "open": 0.01816, "high": 0.01817, "low": 0.01816, "close": 0.01817, "volume": 12788.2, "quote_volume": 232.249829, "trades": 3, "taker_buy_quote": 232.249829}, {"ts": 1775484720000, "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": 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": 0.01814, "high": 0.01816, "low": 0.01813, "close": 0.01816, "volume": 7873.5, "quote_volume": 142.80124, "trades": 5, "taker_buy_quote": 12.165384}, {"ts": 1775484900000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 3458.8, "quote_volume": 62.880984, "trades": 1, "taker_buy_quote": 62.880984}, {"ts": 1775484960000, "open": 0.01819, "high": 0.01819, "low": 0.01818, "close": 0.01818, "volume": 25657.8, "quote_volume": 466.592004, "trades": 8, "taker_buy_quote": 90.441864}, {"ts": 1775485020000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 12943.0, "quote_volume": 235.04488, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775485080000, "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": 1775485140000, "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": 1775485200000, "open": 0.01818, "high": 0.01818, "low": 0.01818, "close": 0.01818, "volume": 83407.9, "quote_volume": 1516.355622, "trades": 5, "taker_buy_quote": 1516.355622}, {"ts": 1775485260000, "open": 0.01821, "high": 0.01822, "low": 0.01821, "close": 0.01822, "volume": 14306.8, "quote_volume": 260.561416, "trades": 4, "taker_buy_quote": 63.019336}, {"ts": 1775485320000, "open": 0.01822, "high": 0.01824, "low": 0.01822, "close": 0.01824, "volume": 20982.3, "quote_volume": 382.52624, "trades": 6, "taker_buy_quote": 382.52624}, {"ts": 1775485380000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 15810.8, "quote_volume": 288.230884, "trades": 2, "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": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485680000, "open": 0.01819, "high": 0.01819, "low": 0.01815, "close": 0.01815, "volume": 41789.3, "quote_volume": 759.017986, "trades": 12, "taker_buy_quote": 60.88193}, {"ts": 1775485740000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 3458.8, "quote_volume": 62.77722, "trades": 2, "taker_buy_quote": 62.77722}, {"ts": 1775485800000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 5308.8, "quote_volume": 96.301632, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775485860000, "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": 1775485920000, "open": 0.01811, "high": 0.01811, "low": 0.0181, "close": 0.0181, "volume": 11318.8, "quote_volume": 204.966894, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775485980000, "open": 0.0181, "high": 0.0181, "low": 0.01808, "close": 0.01808, "volume": 41678.2, "quote_volume": 753.992555, "trades": 20, "taker_buy_quote": 694.823947}, {"ts": 1775486040000, "open": 0.0181, "high": 0.01811, "low": 0.01809, "close": 0.01811, "volume": 14158.0, "quote_volume": 256.20489, "trades": 4, "taker_buy_quote": 30.307085}, {"ts": 1775486100000, "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": 1775486160000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 1983.7, "quote_volume": 35.924807, "trades": 2, "taker_buy_quote": 35.924807}, {"ts": 1775486220000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 827.7, "quote_volume": 15.006201, "trades": 1, "taker_buy_quote": 15.006201}, {"ts": 1775486280000, "open": 0.01814, "high": 0.01815, "low": 0.01809, "close": 0.01809, "volume": 32404.4, "quote_volume": 586.668916, "trades": 20, "taker_buy_quote": 576.213676}, {"ts": 1775486340000, "open": 0.01805, "high": 0.01805, "low": 0.01804, "close": 0.01804, "volume": 76253.5, "quote_volume": 1375.779344, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775486400000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486460000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486520000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486580000, "open": 0.01807, "high": 0.01807, "low": 0.01805, "close": 0.01805, "volume": 20791.8, "quote_volume": 375.43045, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775486640000, "open": 0.01807, "high": 0.01807, "low": 0.01806, "close": 0.01806, "volume": 20667.1, "quote_volume": 373.317022, "trades": 9, "taker_buy_quote": 125.037172}, {"ts": 1775486700000, "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": 1775486760000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 1922.6, "quote_volume": 34.683704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775486820000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 4277.0, "quote_volume": 77.19985, "trades": 2, "taker_buy_quote": 77.19985}, {"ts": 1775486880000, "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": 1775486940000, "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": 1775487000000, "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": 1775487060000, "open": 0.01807, "high": 0.01807, "low": 0.01805, "close": 0.01805, "volume": 39180.4, "quote_volume": 707.767814, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775487120000, "open": 0.01808, "high": 0.01811, "low": 0.01808, "close": 0.01811, "volume": 34543.6, "quote_volume": 625.153417, "trades": 34, "taker_buy_quote": 625.153417}, {"ts": 1775487180000, "open": 0.0181, "high": 0.01811, "low": 0.0181, "close": 0.01811, "volume": 17002.1, "quote_volume": 307.749033, "trades": 3, "taker_buy_quote": 307.749033}, {"ts": 1775487240000, "open": 0.01811, "high": 0.01812, "low": 0.01811, "close": 0.01812, "volume": 3573.9, "quote_volume": 64.746337, "trades": 3, "taker_buy_quote": 64.746337}, {"ts": 1775487300000, "open": 0.01812, "high": 0.01812, "low": 0.01809, "close": 0.01809, "volume": 47759.6, "quote_volume": 865.071324, "trades": 9, "taker_buy_quote": 236.319228}, {"ts": 1775487360000, "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": 1775487420000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 1629.9, "quote_volume": 29.484891, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775487480000, "open": 0.0181, "high": 0.01813, "low": 0.0181, "close": 0.01811, "volume": 70097.5, "quote_volume": 1270.102393, "trades": 15, "taker_buy_quote": 966.533518}, {"ts": 1775487540000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 1655.4, "quote_volume": 29.995848, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775487600000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 3058.4, "quote_volume": 55.418208, "trades": 4, "taker_buy_quote": 25.42236}, {"ts": 1775487660000, "open": 0.01812, "high": 0.01813, "low": 0.01812, "close": 0.01813, "volume": 8977.5, "quote_volume": 162.706888, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775487720000, "open": 0.01813, "high": 0.01813, "low": 0.01812, "close": 0.01813, "volume": 27318.8, "quote_volume": 495.241279, "trades": 16, "taker_buy_quote": 125.488608}, {"ts": 1775487780000, "open": 0.01813, "high": 0.01813, "low": 0.01812, "close": 0.01812, "volume": 11170.2, "quote_volume": 202.46009, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775487840000, "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": 1775487900000, "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": 1775487960000, "open": 0.01812, "high": 0.01813, "low": 0.01812, "close": 0.01813, "volume": 10669.6, "quote_volume": 193.336537, "trades": 3, "taker_buy_quote": 6.137005}, {"ts": 1775488020000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 1655.4, "quote_volume": 29.995848, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775488080000, "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": 1775488140000, "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": 1775488200000, "open": 0.01811, "high": 0.01811, "low": 0.0181, "close": 0.0181, "volume": 2503.0, "quote_volume": 45.312279, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775488260000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 826.9, "quote_volume": 14.933814, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775488320000, "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": 1775488380000, "open": 0.01808, "high": 0.0181, "low": 0.01808, "close": 0.0181, "volume": 31792.7, "quote_volume": 575.129943, "trades": 5, "taker_buy_quote": 575.129943}, {"ts": 1775488440000, "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": 1775488500000, "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": 1775488560000, "open": 0.01807, "high": 0.01807, "low": 0.01806, "close": 0.01806, "volume": 3320.1, "quote_volume": 59.977606, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775488620000, "open": 0.01807, "high": 0.01807, "low": 0.01805, "close": 0.01805, "volume": 47766.2, "quote_volume": 862.578102, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775488680000, "open": 0.01806, "high": 0.01813, "low": 0.01797, "close": 0.01807, "volume": 567110.1, "quote_volume": 10229.624409, "trades": 119, "taker_buy_quote": 5001.287786}, {"ts": 1775488740000, "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": 1775488800000, "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": 1775488860000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 1663.2, "quote_volume": 30.037392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775488920000, "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": 1775488980000, "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": 1775489040000, "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": 1775489100000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 4352.8, "quote_volume": 78.524512, "trades": 2, "taker_buy_quote": 78.524512}, {"ts": 1775489160000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489220000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489280000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489340000, "open": 0.01808, "high": 0.01815, "low": 0.01808, "close": 0.01815, "volume": 786439.8, "quote_volume": 14255.252051, "trades": 63, "taker_buy_quote": 7445.353257}, {"ts": 1775489400000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489460000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489520000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489580000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489640000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489700000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489760000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489820000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 398.2, "quote_volume": 7.231312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489880000, "open": 0.0182, "high": 0.0182, "low": 0.01818, "close": 0.01818, "volume": 1127.0, "quote_volume": 20.50042, "trades": 2, "taker_buy_quote": 10.5196}, {"ts": 1775489940000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 549.7, "quote_volume": 9.999043, "trades": 1, "taker_buy_quote": 9.999043}, {"ts": 1775490000000, "open": 0.0182, "high": 0.01821, "low": 0.0182, "close": 0.01821, "volume": 5766.2, "quote_volume": 104.979428, "trades": 3, "taker_buy_quote": 62.984748}, {"ts": 1775490060000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 1544.8, "quote_volume": 28.146256, "trades": 1, "taker_buy_quote": 28.146256}, {"ts": 1775490120000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 1647.2, "quote_volume": 29.995512, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775490180000, "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": 1775490240000, "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": 1775490300000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 28122.0, "quote_volume": 511.53918, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775490360000, "open": 0.01819, "high": 0.01823, "low": 0.01819, "close": 0.01823, "volume": 2614.5, "quote_volume": 47.618851, "trades": 3, "taker_buy_quote": 47.618851}, {"ts": 1775490420000, "open": 0.01823, "high": 0.01825, "low": 0.01823, "close": 0.01825, "volume": 14679.3, "quote_volume": 267.686705, "trades": 5, "taker_buy_quote": 267.686705}, {"ts": 1775490480000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 1757.8, "quote_volume": 32.062272, "trades": 1, "taker_buy_quote": 32.062272}, {"ts": 1775490540000, "open": 0.01823, "high": 0.01824, "low": 0.01823, "close": 0.01824, "volume": 2879.7, "quote_volume": 52.509451, "trades": 2, "taker_buy_quote": 52.509451}, {"ts": 1775490600000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 2785.2, "quote_volume": 50.812282, "trades": 2, "taker_buy_quote": 50.812282}, {"ts": 1775490660000, "open": 0.01825, "high": 0.01827, "low": 0.01825, "close": 0.01827, "volume": 5539.6, "quote_volume": 101.127404, "trades": 2, "taker_buy_quote": 101.127404}, {"ts": 1775490720000, "open": 0.01827, "high": 0.01827, "low": 0.0182, "close": 0.0182, "volume": 41599.2, "quote_volume": 758.039958, "trades": 10, "taker_buy_quote": 59.718338}, {"ts": 1775490780000, "open": 0.01819, "high": 0.01819, "low": 0.01818, "close": 0.01818, "volume": 2176.1, "quote_volume": 39.576934, "trades": 2, "taker_buy_quote": 39.576934}, {"ts": 1775490840000, "open": 0.01819, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 2043.5, "quote_volume": 37.183102, "trades": 2, "taker_buy_quote": 37.183102}, {"ts": 1775490900000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 3711.8, "quote_volume": 67.591878, "trades": 4, "taker_buy_quote": 67.591878}, {"ts": 1775490960000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 1667.7, "quote_volume": 30.385494, "trades": 1, "taker_buy_quote": 30.385494}, {"ts": 1775491020000, "open": 0.01821, "high": 0.01821, "low": 0.01818, "close": 0.01819, "volume": 5123.1, "quote_volume": 93.202271, "trades": 4, "taker_buy_quote": 51.206471}, {"ts": 1775491080000, "open": 0.01819, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 3091.1, "quote_volume": 56.243711, "trades": 3, "taker_buy_quote": 56.243711}, {"ts": 1775491140000, "open": 0.01818, "high": 0.01818, "low": 0.01817, "close": 0.01818, "volume": 5987.6, "quote_volume": 108.831467, "trades": 4, "taker_buy_quote": 24.86115}, {"ts": 1775491200000, "open": 0.01817, "high": 0.01817, "low": 0.01816, "close": 0.01816, "volume": 5806.8, "quote_volume": 105.474968, "trades": 5, "taker_buy_quote": 42.66316}, {"ts": 1775491260000, "open": 0.01816, "high": 0.01816, "low": 0.01813, "close": 0.01814, "volume": 21090.6, "quote_volume": 382.653511, "trades": 14, "taker_buy_quote": 59.811238}, {"ts": 1775491320000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 2441.0, "quote_volume": 44.27974, "trades": 2, "taker_buy_quote": 44.27974}, {"ts": 1775491380000, "open": 0.01813, "high": 0.01813, "low": 0.01812, "close": 0.01812, "volume": 3009.0, "quote_volume": 54.537757, "trades": 2, "taker_buy_quote": 26.609401}, {"ts": 1775491440000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 3342.3, "quote_volume": 60.529053, "trades": 2, "taker_buy_quote": 60.529053}, {"ts": 1775491500000, "open": 0.01808, "high": 0.01811, "low": 0.01808, "close": 0.01811, "volume": 4155.8, "quote_volume": 75.217681, "trades": 3, "taker_buy_quote": 48.786529}, {"ts": 1775491560000, "open": 0.01812, "high": 0.01814, "low": 0.01812, "close": 0.01814, "volume": 2653.6, "quote_volume": 48.11496, "trades": 2, "taker_buy_quote": 48.11496}, {"ts": 1775491620000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 1329.4, "quote_volume": 24.102022, "trades": 1, "taker_buy_quote": 24.102022}, {"ts": 1775491680000, "open": 0.01813, "high": 0.01814, "low": 0.01813, "close": 0.01814, "volume": 2792.6, "quote_volume": 50.636566, "trades": 3, "taker_buy_quote": 50.636566}, {"ts": 1775491740000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 2769.8, "quote_volume": 50.244172, "trades": 2, "taker_buy_quote": 50.244172}, {"ts": 1775491800000, "open": 0.01813, "high": 0.01814, "low": 0.01813, "close": 0.01814, "volume": 2189.3, "quote_volume": 39.706223, "trades": 2, "taker_buy_quote": 39.706223}, {"ts": 1775491860000, "open": 0.01814, "high": 0.01819, "low": 0.01814, "close": 0.01818, "volume": 10569.9, "quote_volume": 191.871993, "trades": 6, "taker_buy_quote": 161.878629}, {"ts": 1775491920000, "open": 0.01818, "high": 0.01819, "low": 0.01818, "close": 0.01819, "volume": 2988.7, "quote_volume": 54.353204, "trades": 4, "taker_buy_quote": 54.353204}, {"ts": 1775491980000, "open": 0.0182, "high": 0.01821, "low": 0.0182, "close": 0.01821, "volume": 20536.2, "quote_volume": 373.956238, "trades": 9, "taker_buy_quote": 373.956238}, {"ts": 1775492040000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 3366.2, "quote_volume": 61.332164, "trades": 2, "taker_buy_quote": 61.332164}, {"ts": 1775492100000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 1384.4, "quote_volume": 25.223768, "trades": 1, "taker_buy_quote": 25.223768}, {"ts": 1775492160000, "open": 0.01821, "high": 0.01821, "low": 0.01818, "close": 0.01818, "volume": 7477.2, "quote_volume": 136.011959, "trades": 4, "taker_buy_quote": 57.154391}, {"ts": 1775492220000, "open": 0.01821, "high": 0.01824, "low": 0.01821, "close": 0.01824, "volume": 112210.8, "quote_volume": 2045.519259, "trades": 21, "taker_buy_quote": 2035.576599}, {"ts": 1775492280000, "open": 0.01826, "high": 0.01826, "low": 0.01821, "close": 0.01823, "volume": 59224.9, "quote_volume": 1080.041928, "trades": 11, "taker_buy_quote": 308.228885}, {"ts": 1775492340000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 4786.6, "quote_volume": 87.334231, "trades": 4, "taker_buy_quote": 87.334231}, {"ts": 1775492400000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 4358.1, "quote_volume": 79.535325, "trades": 5, "taker_buy_quote": 79.535325}, {"ts": 1775492460000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 5661.2, "quote_volume": 103.3169, "trades": 6, "taker_buy_quote": 103.3169}, {"ts": 1775492520000, "open": 0.01825, "high": 0.01826, "low": 0.01822, "close": 0.01822, "volume": 9731.7, "quote_volume": 177.461297, "trades": 6, "taker_buy_quote": 114.441961}, {"ts": 1775492580000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 2833.0, "quote_volume": 51.5606, "trades": 3, "taker_buy_quote": 51.5606}, {"ts": 1775492640000, "open": 0.01818, "high": 0.01825, "low": 0.01817, "close": 0.01823, "volume": 101114.8, "quote_volume": 1842.174328, "trades": 39, "taker_buy_quote": 1625.478768}, {"ts": 1775492700000, "open": 0.01825, "high": 0.01829, "low": 0.01825, "close": 0.01829, "volume": 4281.6, "quote_volume": 78.22585, "trades": 5, "taker_buy_quote": 78.22585}, {"ts": 1775492760000, "open": 0.01829, "high": 0.01829, "low": 0.01822, "close": 0.01824, "volume": 49021.0, "quote_volume": 894.123348, "trades": 16, "taker_buy_quote": 99.259656}, {"ts": 1775492820000, "open": 0.01824, "high": 0.01826, "low": 0.01824, "close": 0.01826, "volume": 5319.7, "quote_volume": 97.071667, "trades": 4, "taker_buy_quote": 97.071667}, {"ts": 1775492880000, "open": 0.01823, "high": 0.01826, "low": 0.01823, "close": 0.01826, "volume": 6480.1, "quote_volume": 118.248743, "trades": 4, "taker_buy_quote": 70.92184}, {"ts": 1775492940000, "open": 0.01828, "high": 0.0183, "low": 0.01828, "close": 0.0183, "volume": 3593.4, "quote_volume": 65.726268, "trades": 4, "taker_buy_quote": 65.726268}, {"ts": 1775493000000, "open": 0.01827, "high": 0.0183, "low": 0.01827, "close": 0.0183, "volume": 3531.9, "quote_volume": 64.57359, "trades": 4, "taker_buy_quote": 34.577904}, {"ts": 1775493060000, "open": 0.01827, "high": 0.01829, "low": 0.01827, "close": 0.01829, "volume": 10787.6, "quote_volume": 197.109214, "trades": 5, "taker_buy_quote": 34.453231}, {"ts": 1775493120000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 2270.7, "quote_volume": 41.531103, "trades": 3, "taker_buy_quote": 41.531103}, {"ts": 1775493180000, "open": 0.0183, "high": 0.0183, "low": 0.01826, "close": 0.01827, "volume": 4407.4, "quote_volume": 80.504378, "trades": 3, "taker_buy_quote": 17.34669}, {"ts": 1775493240000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 1355.4, "quote_volume": 24.763158, "trades": 2, "taker_buy_quote": 24.763158}, {"ts": 1775493300000, "open": 0.01827, "high": 0.01828, "low": 0.01827, "close": 0.01828, "volume": 2120.6, "quote_volume": 38.760188, "trades": 3, "taker_buy_quote": 38.760188}, {"ts": 1775493360000, "open": 0.01824, "high": 0.01824, "low": 0.0182, "close": 0.01824, "volume": 13400.2, "quote_volume": 244.23816, "trades": 6, "taker_buy_quote": 30.7621}, {"ts": 1775493420000, "open": 0.01824, "high": 0.01825, "low": 0.01824, "close": 0.01825, "volume": 8320.3, "quote_volume": 151.838789, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775493480000, "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": 1775493540000, "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 20348.7, "quote_volume": 370.34634, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775493600000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 3318.9, "quote_volume": 60.470358, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775493660000, "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": 1775493720000, "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": 1775493780000, "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": 1775493840000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 2362.5, "quote_volume": 43.04475, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775493900000, "open": 0.01825, "high": 0.01825, "low": 0.01824, "close": 0.01824, "volume": 5439.8, "quote_volume": 99.225222, "trades": 3, "taker_buy_quote": 5.96775}, {"ts": 1775493960000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 38155.9, "quote_volume": 695.582057, "trades": 9, "taker_buy_quote": 193.660936}, {"ts": 1775494020000, "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": 1775494080000, "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": 1775494140000, "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": 1775494200000, "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": 1775494260000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 3763.7, "quote_volume": 68.612251, "trades": 2, "taker_buy_quote": 5.558327}, {"ts": 1775494320000, "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": 1775494380000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 3458.8, "quote_volume": 63.053924, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775494440000, "open": 0.01822, "high": 0.01822, "low": 0.01819, "close": 0.01819, "volume": 17628.8, "quote_volume": 321.041332, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775494500000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 10801.5, "quote_volume": 196.479285, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775494560000, "open": 0.01815, "high": 0.01815, "low": 0.01813, "close": 0.01813, "volume": 11458.3, "quote_volume": 207.938167, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775494620000, "open": 0.01816, "high": 0.01816, "low": 0.01813, "close": 0.01816, "volume": 84745.1, "quote_volume": 1537.618429, "trades": 24, "taker_buy_quote": 109.406736}, {"ts": 1775494680000, "open": 0.01816, "high": 0.01816, "low": 0.01814, "close": 0.01814, "volume": 11839.2, "quote_volume": 214.837741, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775494740000, "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": 1775494800000, "open": 0.01814, "high": 0.01814, "low": 0.01814, "close": 0.01814, "volume": 1578.1, "quote_volume": 28.626734, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775494860000, "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": 1775494920000, "open": 0.01816, "high": 0.01821, "low": 0.01816, "close": 0.01819, "volume": 48721.2, "quote_volume": 886.131043, "trades": 10, "taker_buy_quote": 800.302016}, {"ts": 1775494980000, "open": 0.01819, "high": 0.01819, "low": 0.01819, "close": 0.01819, "volume": 2565.0, "quote_volume": 46.65735, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775495040000, "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": 1775495100000, "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": 1775495160000, "open": 0.01824, "high": 0.01829, "low": 0.01824, "close": 0.01829, "volume": 34920.7, "quote_volume": 637.906003, "trades": 8, "taker_buy_quote": 637.906003}, {"ts": 1775495220000, "open": 0.01828, "high": 0.0183, "low": 0.01828, "close": 0.0183, "volume": 1086.2, "quote_volume": 19.866776, "trades": 2, "taker_buy_quote": 10.1016}, {"ts": 1775495280000, "open": 0.01829, "high": 0.01829, "low": 0.01827, "close": 0.01827, "volume": 13247.4, "quote_volume": 242.083598, "trades": 5, "taker_buy_quote": 49.0172}, {"ts": 1775495340000, "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": 1775495400000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 1058.8, "quote_volume": 19.365452, "trades": 1, "taker_buy_quote": 19.365452}, {"ts": 1775495460000, "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": 1775495520000, "open": 0.01826, "high": 0.01829, "low": 0.01826, "close": 0.01826, "volume": 40979.3, "quote_volume": 748.997713, "trades": 10, "taker_buy_quote": 645.397777}, {"ts": 1775495580000, "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": 1775495640000, "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": 1775495700000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 22837.1, "quote_volume": 416.320333, "trades": 4, "taker_buy_quote": 40.36122}, {"ts": 1775495760000, "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": 1775495820000, "open": 0.01823, "high": 0.01825, "low": 0.01823, "close": 0.01825, "volume": 16057.8, "quote_volume": 292.783742, "trades": 4, "taker_buy_quote": 278.085192}, {"ts": 1775495880000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 340.0, "quote_volume": 6.205, "trades": 1, "taker_buy_quote": 6.205}, {"ts": 1775495940000, "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": 1775496000000, "open": 0.01826, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 3996.6, "quote_volume": 72.994642, "trades": 2, "taker_buy_quote": 72.994642}, {"ts": 1775496060000, "open": 0.01826, "high": 0.01827, "low": 0.01826, "close": 0.01827, "volume": 1184.2, "quote_volume": 21.631702, "trades": 2, "taker_buy_quote": 14.99967}, {"ts": 1775496120000, "open": 0.01829, "high": 0.01834, "low": 0.01829, "close": 0.01834, "volume": 110655.2, "quote_volume": 2024.895057, "trades": 11, "taker_buy_quote": 2009.691197}, {"ts": 1775496180000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 3458.8, "quote_volume": 63.399804, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496240000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1293.0, "quote_volume": 23.71362, "trades": 1, "taker_buy_quote": 23.71362}, {"ts": 1775496300000, "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": 1775496360000, "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": 1775496420000, "open": 0.01833, "high": 0.01836, "low": 0.01831, "close": 0.01836, "volume": 74988.3, "quote_volume": 1374.719643, "trades": 16, "taker_buy_quote": 798.47953}, {"ts": 1775496480000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 3458.8, "quote_volume": 63.434392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496540000, "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": 1775496600000, "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": 1775496660000, "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": 1775496720000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 422.2, "quote_volume": 7.743148, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496780000, "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": 1775496840000, "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": 1775496900000, "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": 1775496960000, "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": 1775497020000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 27566.2, "quote_volume": 505.564108, "trades": 6, "taker_buy_quote": 442.129716}, {"ts": 1775497080000, "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": 1775497140000, "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": 1775497200000, "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": 1775497260000, "open": 0.01837, "high": 0.01843, "low": 0.01837, "close": 0.01841, "volume": 111590.6, "quote_volume": 2053.297407, "trades": 30, "taker_buy_quote": 1626.93631}, {"ts": 1775497320000, "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": 1775497380000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 273.0, "quote_volume": 5.0232, "trades": 1, "taker_buy_quote": 5.0232}, {"ts": 1775497440000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1077.5, "quote_volume": 19.80445, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497500000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 4365.0, "quote_volume": 80.263288, "trades": 4, "taker_buy_quote": 16.655956}, {"ts": 1775497560000, "open": 0.01838, "high": 0.01843, "low": 0.01838, "close": 0.01842, "volume": 93522.2, "quote_volume": 1722.059029, "trades": 22, "taker_buy_quote": 1573.200451}, {"ts": 1775497620000, "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": 1775497680000, "open": 0.01845, "high": 0.01845, "low": 0.01843, "close": 0.01843, "volume": 7354.9, "quote_volume": 135.634359, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775497740000, "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": 1775497800000, "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": 1775497860000, "open": 0.01844, "high": 0.01844, "low": 0.0184, "close": 0.0184, "volume": 16999.6, "quote_volume": 313.219608, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775497920000, "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": 1775497980000, "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": 1775498040000, "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": 1775498100000, "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": 1775498160000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 2362.5, "quote_volume": 43.493625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775498220000, "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": 1775498280000, "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": 1775498340000, "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": 1775498400000, "open": 0.01842, "high": 0.01842, "low": 0.01841, "close": 0.01842, "volume": 11771.9, "quote_volume": 216.814773, "trades": 4, "taker_buy_quote": 173.321148}, {"ts": 1775498460000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 2711.4, "quote_volume": 49.998216, "trades": 1, "taker_buy_quote": 49.998216}, {"ts": 1775498520000, "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": 1775498580000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 1096.3, "quote_volume": 20.182883, "trades": 1, "taker_buy_quote": 20.182883}, {"ts": 1775498640000, "open": 0.0184, "high": 0.0184, "low": 0.01838, "close": 0.01838, "volume": 4122.6, "quote_volume": 75.81982, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775498700000, "open": 0.01836, "high": 0.01838, "low": 0.01836, "close": 0.01838, "volume": 16750.2, "quote_volume": 307.684576, "trades": 6, "taker_buy_quote": 212.120776}, {"ts": 1775498760000, "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": 1775498820000, "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": 1775498880000, "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": 1775498940000, "open": 0.01839, "high": 0.01841, "low": 0.01839, "close": 0.01841, "volume": 5043.1, "quote_volume": 92.810165, "trades": 4, "taker_buy_quote": 30.624867}, {"ts": 1775499000000, "open": 0.01842, "high": 0.01843, "low": 0.01842, "close": 0.01843, "volume": 4897.3, "quote_volume": 90.222651, "trades": 2, "taker_buy_quote": 90.222651}, {"ts": 1775499060000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 2544.4, "quote_volume": 47.017792, "trades": 3, "taker_buy_quote": 5.02384}, {"ts": 1775499120000, "open": 0.01848, "high": 0.0185, "low": 0.01848, "close": 0.0185, "volume": 14891.6, "quote_volume": 275.345805, "trades": 5, "taker_buy_quote": 275.345805}, {"ts": 1775499180000, "open": 0.01849, "high": 0.01852, "low": 0.01849, "close": 0.01852, "volume": 87480.5, "quote_volume": 1619.281426, "trades": 10, "taker_buy_quote": 1572.441276}, {"ts": 1775499240000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 11992.1, "quote_volume": 222.093692, "trades": 4, "taker_buy_quote": 222.093692}, {"ts": 1775499300000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 3566.5, "quote_volume": 66.05158, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775499360000, "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": 1775499420000, "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": 1775499480000, "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": 1775499540000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 808.9, "quote_volume": 14.997006, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775499600000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 7253.2, "quote_volume": 134.619392, "trades": 7, "taker_buy_quote": 114.272064}, {"ts": 1775499660000, "open": 0.01855, "high": 0.01855, "low": 0.01853, "close": 0.01853, "volume": 6241.6, "quote_volume": 115.726024, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775499720000, "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": 1775499780000, "open": 0.01853, "high": 0.01853, "low": 0.01851, "close": 0.01853, "volume": 69256.0, "quote_volume": 1282.451536, "trades": 9, "taker_buy_quote": 79.106423}, {"ts": 1775499840000, "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": 1775499900000, "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": 1775499960000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 1618.6, "quote_volume": 29.992658, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775500020000, "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": 1775500080000, "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": 1775500140000, "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": 1775500200000, "open": 0.01857, "high": 0.01859, "low": 0.01857, "close": 0.01858, "volume": 92665.7, "quote_volume": 1721.742945, "trades": 13, "taker_buy_quote": 1237.073403}, {"ts": 1775500260000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1614.4, "quote_volume": 29.995552, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775500320000, "open": 0.01858, "high": 0.01858, "low": 0.01855, "close": 0.01855, "volume": 4248.2, "quote_volume": 78.883076, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775500380000, "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": 1775500440000, "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": 1775500500000, "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": 1775500560000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 8060.9, "quote_volume": 149.545855, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775500620000, "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": 1775500680000, "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": 1775500740000, "open": 0.01855, "high": 0.01855, "low": 0.01852, "close": 0.01852, "volume": 5805.2, "quote_volume": 107.60642, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775500800000, "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": 1775500860000, "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": 1775500920000, "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": 1775500980000, "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": 1775501040000, "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": 1775501100000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 592.0, "quote_volume": 10.99936, "trades": 1, "taker_buy_quote": 10.99936}, {"ts": 1775501160000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 330.2, "quote_volume": 6.135116, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775501220000, "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": 1775501280000, "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": 1775501340000, "open": 0.0186, "high": 0.0186, "low": 0.01857, "close": 0.01857, "volume": 7951.3, "quote_volume": 147.7531, "trades": 7, "taker_buy_quote": 18.97386}, {"ts": 1775501400000, "open": 0.01856, "high": 0.01856, "low": 0.01854, "close": 0.01854, "volume": 6917.6, "quote_volume": 128.32148, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775501460000, "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": 1775501520000, "open": 0.01856, "high": 0.01857, "low": 0.01856, "close": 0.01857, "volume": 2909.8, "quote_volume": 54.01128, "trades": 2, "taker_buy_quote": 43.998336}, {"ts": 1775501580000, "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": 1775501640000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 7510.2, "quote_volume": 139.498656, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775501700000, "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": 1775501760000, "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": 1775501820000, "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": 1775501880000, "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": 1775501940000, "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": 1775502000000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 8446.4, "quote_volume": 156.528637, "trades": 6, "taker_buy_quote": 62.444415}, {"ts": 1775502060000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01854, "volume": 6917.6, "quote_volume": 128.217716, "trades": 3, "taker_buy_quote": 128.217716}, {"ts": 1775502120000, "open": 0.01853, "high": 0.01853, "low": 0.0185, "close": 0.0185, "volume": 11399.8, "quote_volume": 211.032556, "trades": 7, "taker_buy_quote": 10.999408}, {"ts": 1775502180000, "open": 0.0185, "high": 0.0185, "low": 0.01842, "close": 0.01842, "volume": 156420.3, "quote_volume": 2887.793559, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775502240000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 9043.9, "quote_volume": 166.498199, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775502300000, "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": 1775502360000, "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": 1775502420000, "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": 1775502480000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2718.8, "quote_volume": 49.998732, "trades": 1, "taker_buy_quote": 49.998732}, {"ts": 1775502540000, "open": 0.01837, "high": 0.01839, "low": 0.01837, "close": 0.01839, "volume": 34457.4, "quote_volume": 633.52713, "trades": 5, "taker_buy_quote": 633.52713}, {"ts": 1775502600000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 7096.0, "quote_volume": 130.54923, "trades": 4, "taker_buy_quote": 130.54923}, {"ts": 1775502660000, "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": 1775502720000, "open": 0.01838, "high": 0.01838, "low": 0.01835, "close": 0.01836, "volume": 33788.9, "quote_volume": 620.438523, "trades": 14, "taker_buy_quote": 122.648472}, {"ts": 1775502780000, "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": 1775502840000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 1050.6, "quote_volume": 19.341546, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775502900000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 3458.8, "quote_volume": 63.780272, "trades": 1, "taker_buy_quote": 63.780272}, {"ts": 1775502960000, "open": 0.01845, "high": 0.01846, "low": 0.01845, "close": 0.01846, "volume": 58503.2, "quote_volume": 1079.934484, "trades": 8, "taker_buy_quote": 1079.934484}, {"ts": 1775503020000, "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": 1775503080000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 1030.0, "quote_volume": 18.9829, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503140000, "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": 1775503200000, "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": 1775503260000, "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": 1775503320000, "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": 1775503380000, "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": 1775503440000, "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": 1775503500000, "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": 1775503560000, "open": 0.01842, "high": 0.01842, "low": 0.01842, "close": 0.01842, "volume": 3458.8, "quote_volume": 63.711096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503620000, "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": 1775503680000, "open": 0.01841, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 5651.3, "quote_volume": 104.018508, "trades": 4, "taker_buy_quote": 40.342}, {"ts": 1775503740000, "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": 1775503800000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 5570.1, "quote_volume": 102.48984, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775503860000, "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": 1775503920000, "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": 1775503980000, "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": 1775504040000, "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": 1775504100000, "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": 1775504160000, "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": 1775504220000, "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": 1775504280000, "open": 0.01838, "high": 0.01838, "low": 0.01835, "close": 0.01836, "volume": 149100.8, "quote_volume": 2736.372025, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775504340000, "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": 1775504400000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 6237.7, "quote_volume": 114.399418, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775504460000, "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": 1775504520000, "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": 1775504580000, "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": 1775504640000, "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": 1775504700000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01835, "volume": 7653.4, "quote_volume": 140.405302, "trades": 3, "taker_buy_quote": 140.405302}, {"ts": 1775504760000, "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": 1775504820000, "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": 1775504880000, "open": 0.01833, "high": 0.01833, "low": 0.01832, "close": 0.01832, "volume": 5500.5, "quote_volume": 100.803748, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775504940000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 812.6, "quote_volume": 14.894958, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775505000000, "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": 1775505060000, "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": 1775505120000, "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": 1775505180000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 798.7, "quote_volume": 14.640171, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775505240000, "open": 0.01837, "high": 0.0184, "low": 0.01837, "close": 0.0184, "volume": 13159.9, "quote_volume": 241.861785, "trades": 5, "taker_buy_quote": 241.861785}, {"ts": 1775505300000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2868.0, "quote_volume": 52.74252, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775505360000, "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": 1775505420000, "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": 1775505480000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 10837.7, "quote_volume": 199.196926, "trades": 2, "taker_buy_quote": 135.624182}, {"ts": 1775505540000, "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": 1775505600000, "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": 1775505660000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 3458.8, "quote_volume": 63.572744, "trades": 1, "taker_buy_quote": 63.572744}, {"ts": 1775505720000, "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": 1775505780000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1545.2, "quote_volume": 28.35442, "trades": 1, "taker_buy_quote": 28.35442}, {"ts": 1775505840000, "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": 1775505900000, "open": 0.01839, "high": 0.01839, "low": 0.01837, "close": 0.01837, "volume": 3804.8, "quote_volume": 69.901096, "trades": 2, "taker_buy_quote": 6.36294}, {"ts": 1775505960000, "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": 1775506020000, "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": 1775506080000, "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": 1775506140000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 10376.4, "quote_volume": 190.57988, "trades": 3, "taker_buy_quote": 190.57988}, {"ts": 1775506200000, "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": 1775506260000, "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": 1775506320000, "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": 1775506380000, "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": 1775506440000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 5083.8, "quote_volume": 93.592758, "trades": 6, "taker_buy_quote": 29.91625}, {"ts": 1775506500000, "open": 0.01841, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 5407.8, "quote_volume": 99.535882, "trades": 3, "taker_buy_quote": 59.578442}, {"ts": 1775506560000, "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": 1775506620000, "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": 1775506680000, "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": 1775506740000, "open": 0.01841, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 6756.3, "quote_volume": 124.361375, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775506800000, "open": 0.01842, "high": 0.01843, "low": 0.01842, "close": 0.01843, "volume": 26153.9, "quote_volume": 481.891429, "trades": 7, "taker_buy_quote": 461.885467}, {"ts": 1775506860000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 495.2, "quote_volume": 9.126536, "trades": 1, "taker_buy_quote": 9.126536}, {"ts": 1775506920000, "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": 1775506980000, "open": 0.01843, "high": 0.01846, "low": 0.01842, "close": 0.01846, "volume": 15954.4, "quote_volume": 294.314752, "trades": 5, "taker_buy_quote": 248.143377}, {"ts": 1775507040000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 33555.1, "quote_volume": 619.762697, "trades": 6, "taker_buy_quote": 599.746758}, {"ts": 1775507100000, "open": 0.01847, "high": 0.0185, "low": 0.01847, "close": 0.0185, "volume": 12404.7, "quote_volume": 229.361523, "trades": 6, "taker_buy_quote": 209.322323}, {"ts": 1775507160000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 2166.4, "quote_volume": 40.121728, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775507220000, "open": 0.01851, "high": 0.01851, "low": 0.0185, "close": 0.0185, "volume": 4323.2, "quote_volume": 79.990032, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775507280000, "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": 1775507340000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 270.4, "quote_volume": 4.999696, "trades": 1, "taker_buy_quote": 4.999696}, {"ts": 1775507400000, "open": 0.01849, "high": 0.01852, "low": 0.01849, "close": 0.01852, "volume": 23170.6, "quote_volume": 428.789456, "trades": 11, "taker_buy_quote": 388.775144}, {"ts": 1775507460000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 1080.3, "quote_volume": 20.007156, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775507520000, "open": 0.01853, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 4137.2, "quote_volume": 76.673113, "trades": 4, "taker_buy_quote": 36.648634}, {"ts": 1775507580000, "open": 0.01852, "high": 0.01852, "low": 0.01851, "close": 0.01851, "volume": 7558.7, "quote_volume": 139.965522, "trades": 8, "taker_buy_quote": 20.000055}, {"ts": 1775507640000, "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": 1775507700000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 2000.0, "quote_volume": 37.050797, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775507760000, "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": 1775507820000, "open": 0.01854, "high": 0.01855, "low": 0.01854, "close": 0.01855, "volume": 49964.1, "quote_volume": 926.345205, "trades": 14, "taker_buy_quote": 742.864428}, {"ts": 1775507880000, "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": 1775507940000, "open": 0.01859, "high": 0.01864, "low": 0.01859, "close": 0.01864, "volume": 64584.9, "quote_volume": 1202.210413, "trades": 14, "taker_buy_quote": 1128.069696}, {"ts": 1775508000000, "open": 0.01864, "high": 0.01864, "low": 0.01862, "close": 0.01862, "volume": 131422.6, "quote_volume": 2448.395011, "trades": 11, "taker_buy_quote": 20.07528}, {"ts": 1775508060000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01862, "volume": 2149.3, "quote_volume": 40.009215, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775508120000, "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": 1775508180000, "open": 0.01861, "high": 0.01862, "low": 0.01859, "close": 0.01862, "volume": 17518.9, "quote_volume": 325.95895, "trades": 7, "taker_buy_quote": 267.84697}, {"ts": 1775508240000, "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": 1775508300000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 7522.4, "quote_volume": 140.142312, "trades": 8, "taker_buy_quote": 40.065678}, {"ts": 1775508360000, "open": 0.01863, "high": 0.01863, "low": 0.01854, "close": 0.01855, "volume": 108508.7, "quote_volume": 2015.697156, "trades": 28, "taker_buy_quote": 60.083613}, {"ts": 1775508420000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 1076.2, "quote_volume": 19.974272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775508480000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1204.9, "quote_volume": 22.387042, "trades": 1, "taker_buy_quote": 22.387042}, {"ts": 1775508540000, "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": 1775508600000, "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": 1775508660000, "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": 1775508720000, "open": 0.01861, "high": 0.01861, "low": 0.0186, "close": 0.0186, "volume": 5962.0, "quote_volume": 110.920555, "trades": 5, "taker_buy_quote": 30.888878}, {"ts": 1775508780000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 0.7, "quote_volume": 0.01302, "trades": 1, "taker_buy_quote": 0.01302}, {"ts": 1775508840000, "open": 0.01862, "high": 0.01868, "low": 0.01862, "close": 0.01866, "volume": 160849.3, "quote_volume": 3001.021133, "trades": 35, "taker_buy_quote": 2745.623357}, {"ts": 1775508900000, "open": 0.01867, "high": 0.01869, "low": 0.01867, "close": 0.01867, "volume": 45442.9, "quote_volume": 848.978272, "trades": 11, "taker_buy_quote": 760.876409}, {"ts": 1775508960000, "open": 0.01869, "high": 0.01869, "low": 0.01867, "close": 0.01867, "volume": 3480.6, "quote_volume": 65.036342, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775509020000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 1070.8, "quote_volume": 20.002544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509080000, "open": 0.01867, "high": 0.01867, "low": 0.01866, "close": 0.01866, "volume": 2141.1, "quote_volume": 39.963635, "trades": 3, "taker_buy_quote": 0.013069}, {"ts": 1775509140000, "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": 1775509200000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 893.1, "quote_volume": 16.638453, "trades": 1, "taker_buy_quote": 16.638453}, {"ts": 1775509260000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01864, "volume": 7458.5, "quote_volume": 138.99001, "trades": 5, "taker_buy_quote": 108.994522}, {"ts": 1775509320000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1073.9, "quote_volume": 19.996018, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509380000, "open": 0.0186, "high": 0.0186, "low": 0.01856, "close": 0.01857, "volume": 44442.0, "quote_volume": 825.215917, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775509440000, "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": 1775509500000, "open": 0.01859, "high": 0.01862, "low": 0.01859, "close": 0.01862, "volume": 21141.6, "quote_volume": 393.353646, "trades": 11, "taker_buy_quote": 282.274218}, {"ts": 1775509560000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 691.8, "quote_volume": 12.881316, "trades": 1, "taker_buy_quote": 12.881316}, {"ts": 1775509620000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 5089.4, "quote_volume": 94.701096, "trades": 3, "taker_buy_quote": 82.954075}, {"ts": 1775509680000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 2707.0, "quote_volume": 50.37727, "trades": 1, "taker_buy_quote": 50.37727}, {"ts": 1775509740000, "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": 1775509800000, "open": 0.01861, "high": 0.01861, "low": 0.01856, "close": 0.01856, "volume": 72668.0, "quote_volume": 1350.029332, "trades": 31, "taker_buy_quote": 116.545801}, {"ts": 1775509860000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 23176.2, "quote_volume": 429.940088, "trades": 6, "taker_buy_quote": 40.048768}, {"ts": 1775509920000, "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": 1775509980000, "open": 0.01855, "high": 0.01856, "low": 0.01855, "close": 0.01856, "volume": 48009.4, "quote_volume": 891.005641, "trades": 13, "taker_buy_quote": 618.970432}, {"ts": 1775510040000, "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": 1775510100000, "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": 1775510160000, "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": 1775510220000, "open": 0.01856, "high": 0.01859, "low": 0.01856, "close": 0.01859, "volume": 38545.2, "quote_volume": 715.445963, "trades": 19, "taker_buy_quote": 321.577856}, {"ts": 1775510280000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1077.7, "quote_volume": 20.034443, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775510340000, "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": 1775510400000, "open": 0.01855, "high": 0.01855, "low": 0.01854, "close": 0.01854, "volume": 2639.0, "quote_volume": 48.937828, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775510460000, "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": 1775510520000, "open": 0.01856, "high": 0.01856, "low": 0.01852, "close": 0.01852, "volume": 12934.1, "quote_volume": 239.772347, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775510580000, "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": 1775510640000, "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": 1775510700000, "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": 1775510760000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1079.4, "quote_volume": 20.02287, "trades": 1, "taker_buy_quote": 20.02287}, {"ts": 1775510820000, "open": 0.01856, "high": 0.01861, "low": 0.01856, "close": 0.01861, "volume": 46416.6, "quote_volume": 863.093477, "trades": 9, "taker_buy_quote": 863.093477}, {"ts": 1775510880000, "open": 0.01863, "high": 0.01866, "low": 0.01863, "close": 0.01866, "volume": 28258.6, "quote_volume": 526.794159, "trades": 6, "taker_buy_quote": 466.498101}, {"ts": 1775510940000, "open": 0.01867, "high": 0.01867, "low": 0.01866, "close": 0.01866, "volume": 2143.8, "quote_volume": 40.014027, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775511000000, "open": 0.01866, "high": 0.01867, "low": 0.01866, "close": 0.01866, "volume": 43367.9, "quote_volume": 809.260222, "trades": 6, "taker_buy_quote": 769.22753}, {"ts": 1775511060000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 1072.4, "quote_volume": 20.010984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775511120000, "open": 0.01865, "high": 0.01865, "low": 0.0186, "close": 0.0186, "volume": 88515.2, "quote_volume": 1649.753948, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775511180000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 1071.6, "quote_volume": 19.93176, "trades": 1, "taker_buy_quote": 19.93176}, {"ts": 1775511240000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 3095.0, "quote_volume": 57.567, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775511300000, "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": 1775511360000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1075.0, "quote_volume": 20.0165, "trades": 1, "taker_buy_quote": 20.0165}, {"ts": 1775511420000, "open": 0.01859, "high": 0.01859, "low": 0.01857, "close": 0.01857, "volume": 2148.3, "quote_volume": 39.915407, "trades": 3, "taker_buy_quote": 0.012999}, {"ts": 1775511480000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1076.2, "quote_volume": 20.006558, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775511540000, "open": 0.0186, "high": 0.01872, "low": 0.0186, "close": 0.0187, "volume": 68842.2, "quote_volume": 1284.374208, "trades": 27, "taker_buy_quote": 1175.91116}, {"ts": 1775511600000, "open": 0.0187, "high": 0.01888, "low": 0.0187, "close": 0.01882, "volume": 243340.9, "quote_volume": 4571.069579, "trades": 76, "taker_buy_quote": 4123.018245}, {"ts": 1775511660000, "open": 0.01879, "high": 0.01883, "low": 0.01877, "close": 0.01881, "volume": 118944.8, "quote_volume": 2236.972789, "trades": 91, "taker_buy_quote": 1614.041721}, {"ts": 1775511720000, "open": 0.01879, "high": 0.01883, "low": 0.01879, "close": 0.01882, "volume": 59226.9, "quote_volume": 1114.285477, "trades": 36, "taker_buy_quote": 878.168137}, {"ts": 1775511780000, "open": 0.01883, "high": 0.0189, "low": 0.0188, "close": 0.01885, "volume": 78908.7, "quote_volume": 1486.393741, "trades": 66, "taker_buy_quote": 1048.893926}, {"ts": 1775511840000, "open": 0.01885, "high": 0.01885, "low": 0.0188, "close": 0.0188, "volume": 6878.9, "quote_volume": 129.455148, "trades": 19, "taker_buy_quote": 75.17219}, {"ts": 1775511900000, "open": 0.01884, "high": 0.01886, "low": 0.01884, "close": 0.01884, "volume": 14680.7, "quote_volume": 276.626694, "trades": 9, "taker_buy_quote": 268.695054}, {"ts": 1775511960000, "open": 0.01885, "high": 0.01888, "low": 0.01885, "close": 0.01886, "volume": 17169.7, "quote_volume": 323.900682, "trades": 14, "taker_buy_quote": 199.034858}, {"ts": 1775512020000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 870.0, "quote_volume": 16.3734, "trades": 3, "taker_buy_quote": 16.3734}, {"ts": 1775512080000, "open": 0.01882, "high": 0.01882, "low": 0.01877, "close": 0.01877, "volume": 28405.1, "quote_volume": 534.272089, "trades": 16, "taker_buy_quote": 304.320739}, {"ts": 1775512140000, "open": 0.01877, "high": 0.01903, "low": 0.01877, "close": 0.01889, "volume": 171273.7, "quote_volume": 3234.269729, "trades": 53, "taker_buy_quote": 2859.749086}, {"ts": 1775512200000, "open": 0.01887, "high": 0.01887, "low": 0.01881, "close": 0.01881, "volume": 8831.1, "quote_volume": 166.288841, "trades": 7, "taker_buy_quote": 99.59895}, {"ts": 1775512260000, "open": 0.01881, "high": 0.01881, "low": 0.01876, "close": 0.01876, "volume": 43116.2, "quote_volume": 809.954689, "trades": 14, "taker_buy_quote": 19.936252}, {"ts": 1775512320000, "open": 0.01874, "high": 0.01877, "low": 0.01874, "close": 0.01877, "volume": 8320.9, "quote_volume": 156.124526, "trades": 6, "taker_buy_quote": 139.402824}, {"ts": 1775512380000, "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": 1775512440000, "open": 0.01874, "high": 0.01874, "low": 0.01874, "close": 0.01874, "volume": 1960.0, "quote_volume": 36.7304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775512500000, "open": 0.01873, "high": 0.01873, "low": 0.01869, "close": 0.0187, "volume": 75166.4, "quote_volume": 1406.103248, "trades": 15, "taker_buy_quote": 19.93046}, {"ts": 1775512560000, "open": 0.0187, "high": 0.0187, "low": 0.01869, "close": 0.01869, "volume": 51995.1, "quote_volume": 972.248908, "trades": 11, "taker_buy_quote": 820.03358}, {"ts": 1775512620000, "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": 1775512680000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 3248.0, "quote_volume": 60.80256, "trades": 5, "taker_buy_quote": 20.015424}, {"ts": 1775512740000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 4592.1, "quote_volume": 85.964112, "trades": 2, "taker_buy_quote": 85.964112}, {"ts": 1775512800000, "open": 0.01873, "high": 0.01873, "low": 0.01872, "close": 0.01872, "volume": 42235.9, "quote_volume": 790.686306, "trades": 6, "taker_buy_quote": 39.96664}, {"ts": 1775512860000, "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": 1775512920000, "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": 1775512980000, "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": 1775513040000, "open": 0.01871, "high": 0.01871, "low": 0.01869, "close": 0.01869, "volume": 36628.4, "quote_volume": 684.660295, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775513100000, "open": 0.01869, "high": 0.01869, "low": 0.01862, "close": 0.01868, "volume": 145630.3, "quote_volume": 2717.35688, "trades": 18, "taker_buy_quote": 101.471361}, {"ts": 1775513160000, "open": 0.01868, "high": 0.0187, "low": 0.01868, "close": 0.01869, "volume": 19312.6, "quote_volume": 360.81372, "trades": 4, "taker_buy_quote": 320.820346}, {"ts": 1775513220000, "open": 0.0187, "high": 0.01892, "low": 0.0187, "close": 0.0189, "volume": 344869.4, "quote_volume": 6480.046495, "trades": 69, "taker_buy_quote": 5971.19391}, {"ts": 1775513280000, "open": 0.01887, "high": 0.01895, "low": 0.01881, "close": 0.01888, "volume": 159511.4, "quote_volume": 3011.422758, "trades": 80, "taker_buy_quote": 1938.29697}, {"ts": 1775513340000, "open": 0.01888, "high": 0.01888, "low": 0.01876, "close": 0.0188, "volume": 11144.7, "quote_volume": 209.711717, "trades": 11, "taker_buy_quote": 69.63772}, {"ts": 1775513400000, "open": 0.01879, "high": 0.01884, "low": 0.01878, "close": 0.01878, "volume": 323170.3, "quote_volume": 6087.309717, "trades": 32, "taker_buy_quote": 259.687093}, {"ts": 1775513460000, "open": 0.0188, "high": 0.01882, "low": 0.01879, "close": 0.01882, "volume": 11366.3, "quote_volume": 213.768177, "trades": 9, "taker_buy_quote": 116.946348}, {"ts": 1775513520000, "open": 0.01883, "high": 0.01883, "low": 0.01854, "close": 0.01858, "volume": 386895.7, "quote_volume": 7214.897175, "trades": 99, "taker_buy_quote": 885.982744}, {"ts": 1775513580000, "open": 0.01861, "high": 0.01863, "low": 0.0186, "close": 0.01863, "volume": 70322.0, "quote_volume": 1309.053979, "trades": 18, "taker_buy_quote": 907.253697}, {"ts": 1775513640000, "open": 0.01862, "high": 0.01865, "low": 0.0186, "close": 0.01861, "volume": 120632.7, "quote_volume": 2247.967916, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775513700000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 10150.6, "quote_volume": 188.699654, "trades": 5, "taker_buy_quote": 149.772194}, {"ts": 1775513760000, "open": 0.01862, "high": 0.01863, "low": 0.01861, "close": 0.01861, "volume": 11299.6, "quote_volume": 210.383984, "trades": 5, "taker_buy_quote": 19.096672}, {"ts": 1775513820000, "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": 1775513880000, "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": 1775513940000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 1073.0, "quote_volume": 20.00072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775514000000, "open": 0.01863, "high": 0.01863, "low": 0.01858, "close": 0.01861, "volume": 13366.6, "quote_volume": 248.560672, "trades": 11, "taker_buy_quote": 86.950159}, {"ts": 1775514060000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 6289.9, "quote_volume": 117.180837, "trades": 5, "taker_buy_quote": 97.153587}, {"ts": 1775514120000, "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": 1775514180000, "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": 1775514240000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 1048.0, "quote_volume": 19.4928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775514300000, "open": 0.01859, "high": 0.01861, "low": 0.01859, "close": 0.01861, "volume": 9640.1, "quote_volume": 179.230431, "trades": 5, "taker_buy_quote": 19.514446}, {"ts": 1775514360000, "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": 1775514420000, "open": 0.01864, "high": 0.01864, "low": 0.01863, "close": 0.01863, "volume": 1266.0, "quote_volume": 23.596302, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775514480000, "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": 1775514540000, "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": 1775514600000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 1071.3, "quote_volume": 20.001171, "trades": 1, "taker_buy_quote": 20.001171}, {"ts": 1775514660000, "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": 1775514720000, "open": 0.01868, "high": 0.01868, "low": 0.01866, "close": 0.01866, "volume": 3213.8, "quote_volume": 59.990906, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775514780000, "open": 0.01868, "high": 0.01868, "low": 0.01865, "close": 0.01865, "volume": 2008.7, "quote_volume": 37.494367, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775514840000, "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": 1775514900000, "open": 0.01866, "high": 0.01869, "low": 0.01866, "close": 0.01869, "volume": 5438.3, "quote_volume": 101.506827, "trades": 6, "taker_buy_quote": 101.506827}, {"ts": 1775514960000, "open": 0.01869, "high": 0.01869, "low": 0.01864, "close": 0.01864, "volume": 3211.6, "quote_volume": 59.960561, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775515020000, "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": 1775515080000, "open": 0.01865, "high": 0.01865, "low": 0.01862, "close": 0.01862, "volume": 2142.9, "quote_volume": 39.932955, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775515140000, "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": 1775515200000, "open": 0.01864, "high": 0.01864, "low": 0.01862, "close": 0.01862, "volume": 3219.0, "quote_volume": 59.9807, "trades": 3, "taker_buy_quote": 20.00072}, {"ts": 1775515260000, "open": 0.01863, "high": 0.01863, "low": 0.01861, "close": 0.01861, "volume": 7620.1, "quote_volume": 141.831527, "trades": 2, "taker_buy_quote": 19.995579}, {"ts": 1775515320000, "open": 0.01861, "high": 0.01861, "low": 0.01842, "close": 0.01853, "volume": 572438.6, "quote_volume": 10606.769821, "trades": 90, "taker_buy_quote": 1322.753302}, {"ts": 1775515380000, "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": 1775515440000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 796.0, "quote_volume": 14.71008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775515500000, "open": 0.01845, "high": 0.01845, "low": 0.01843, "close": 0.01843, "volume": 5654.8, "quote_volume": 104.275312, "trades": 6, "taker_buy_quote": 23.05}, {"ts": 1775515560000, "open": 0.01843, "high": 0.01843, "low": 0.0184, "close": 0.0184, "volume": 17342.0, "quote_volume": 319.092812, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775515620000, "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": 1775515680000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 4244.0, "quote_volume": 78.0896, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775515740000, "open": 0.0184, "high": 0.01843, "low": 0.01839, "close": 0.01843, "volume": 45219.6, "quote_volume": 832.71102, "trades": 16, "taker_buy_quote": 411.388772}, {"ts": 1775515800000, "open": 0.01843, "high": 0.01848, "low": 0.01843, "close": 0.01843, "volume": 296696.0, "quote_volume": 5480.856298, "trades": 30, "taker_buy_quote": 1035.072049}, {"ts": 1775515860000, "open": 0.01843, "high": 0.01843, "low": 0.01843, "close": 0.01843, "volume": 1086.4, "quote_volume": 20.022352, "trades": 1, "taker_buy_quote": 20.022352}, {"ts": 1775515920000, "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": 1775515980000, "open": 0.01843, "high": 0.01845, "low": 0.01842, "close": 0.01845, "volume": 6767.5, "quote_volume": 124.765866, "trades": 6, "taker_buy_quote": 60.07157}, {"ts": 1775516040000, "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": 1775516100000, "open": 0.01843, "high": 0.01844, "low": 0.01842, "close": 0.01844, "volume": 10427.0, "quote_volume": 192.131243, "trades": 5, "taker_buy_quote": 20.0074}, {"ts": 1775516160000, "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": 1775516220000, "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": 1775516280000, "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": 1775516340000, "open": 0.01842, "high": 0.01842, "low": 0.01837, "close": 0.01837, "volume": 29331.1, "quote_volume": 539.328284, "trades": 11, "taker_buy_quote": 29.724354}, {"ts": 1775516400000, "open": 0.01838, "high": 0.0184, "low": 0.01835, "close": 0.01835, "volume": 32792.5, "quote_volume": 602.875656, "trades": 17, "taker_buy_quote": 456.339492}, {"ts": 1775516460000, "open": 0.01835, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 4065.8, "quote_volume": 74.60743, "trades": 4, "taker_buy_quote": 54.63162}, {"ts": 1775516520000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 2215.5, "quote_volume": 40.654425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775516580000, "open": 0.01842, "high": 0.01843, "low": 0.01841, "close": 0.01841, "volume": 19559.5, "quote_volume": 360.274724, "trades": 4, "taker_buy_quote": 319.503938}, {"ts": 1775516640000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 2202.6, "quote_volume": 40.52784, "trades": 1, "taker_buy_quote": 40.52784}, {"ts": 1775516700000, "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": 1775516760000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1086.3, "quote_volume": 19.966194, "trades": 1, "taker_buy_quote": 19.966194}, {"ts": 1775516820000, "open": 0.01837, "high": 0.01837, "low": 0.01828, "close": 0.01835, "volume": 119376.0, "quote_volume": 2187.241495, "trades": 34, "taker_buy_quote": 167.970284}, {"ts": 1775516880000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 3736.8, "quote_volume": 68.600574, "trades": 4, "taker_buy_quote": 42.138036}, {"ts": 1775516940000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 27442.8, "quote_volume": 504.936621, "trades": 4, "taker_buy_quote": 504.936621}, {"ts": 1775517000000, "open": 0.01844, "high": 0.01847, "low": 0.01844, "close": 0.01847, "volume": 4964.1, "quote_volume": 91.670655, "trades": 3, "taker_buy_quote": 91.670655}, {"ts": 1775517060000, "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": 1775517120000, "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": 1775517180000, "open": 0.01845, "high": 0.01848, "low": 0.01845, "close": 0.01848, "volume": 9687.6, "quote_volume": 178.994328, "trades": 4, "taker_buy_quote": 178.994328}, {"ts": 1775517240000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 53373.3, "quote_volume": 986.338584, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775517300000, "open": 0.0184, "high": 0.01841, "low": 0.01834, "close": 0.01834, "volume": 225990.9, "quote_volume": 4152.153433, "trades": 28, "taker_buy_quote": 2495.879748}, {"ts": 1775517360000, "open": 0.01833, "high": 0.01835, "low": 0.0183, "close": 0.01833, "volume": 314300.4, "quote_volume": 5752.266209, "trades": 25, "taker_buy_quote": 5537.567145}, {"ts": 1775517420000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1090.5, "quote_volume": 20.010675, "trades": 1, "taker_buy_quote": 20.010675}, {"ts": 1775517480000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 1089.9, "quote_volume": 20.021463, "trades": 1, "taker_buy_quote": 20.021463}, {"ts": 1775517540000, "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": 1775517600000, "open": 0.01837, "high": 0.01837, "low": 0.01835, "close": 0.01835, "volume": 6532.3, "quote_volume": 119.976577, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775517660000, "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": 1775517720000, "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": 1775517780000, "open": 0.01838, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 8850.4, "quote_volume": 162.792209, "trades": 4, "taker_buy_quote": 162.792209}, {"ts": 1775517840000, "open": 0.01841, "high": 0.01842, "low": 0.01841, "close": 0.01842, "volume": 8845.2, "quote_volume": 162.884358, "trades": 4, "taker_buy_quote": 162.884358}, {"ts": 1775517900000, "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": 1775517960000, "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": 1775518020000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1087.3, "quote_volume": 19.984574, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775518080000, "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": 1775518140000, "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": 1775518200000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1089.4, "quote_volume": 19.99049, "trades": 1, "taker_buy_quote": 19.99049}, {"ts": 1775518260000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 1090.5, "quote_volume": 20.02158, "trades": 1, "taker_buy_quote": 20.02158}, {"ts": 1775518320000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 1089.4, "quote_volume": 20.012278, "trades": 1, "taker_buy_quote": 20.012278}, {"ts": 1775518380000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 1088.8, "quote_volume": 20.012144, "trades": 1, "taker_buy_quote": 20.012144}, {"ts": 1775518440000, "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": 1775518500000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2448.9, "quote_volume": 45.035271, "trades": 3, "taker_buy_quote": 20.006481}, {"ts": 1775518560000, "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": 1775518620000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 1088.6, "quote_volume": 19.997582, "trades": 1, "taker_buy_quote": 19.997582}, {"ts": 1775518680000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 1088.6, "quote_volume": 20.03024, "trades": 1, "taker_buy_quote": 20.03024}, {"ts": 1775518740000, "open": 0.01843, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 11124.8, "quote_volume": 205.086245, "trades": 6, "taker_buy_quote": 185.093381}, {"ts": 1775518800000, "open": 0.01845, "high": 0.01845, "low": 0.01844, "close": 0.01844, "volume": 2169.6, "quote_volume": 40.018272, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775518860000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 26676.7, "quote_volume": 491.486012, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775518920000, "open": 0.01844, "high": 0.01847, "low": 0.01844, "close": 0.01847, "volume": 8756.0, "quote_volume": 161.601571, "trades": 6, "taker_buy_quote": 121.562305}, {"ts": 1775518980000, "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": 1775519040000, "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": 1775519100000, "open": 0.01846, "high": 0.01849, "low": 0.01846, "close": 0.01847, "volume": 28422.5, "quote_volume": 525.00693, "trades": 14, "taker_buy_quote": 118.8159}, {"ts": 1775519160000, "open": 0.01847, "high": 0.01848, "low": 0.01847, "close": 0.01848, "volume": 4307.3, "quote_volume": 79.582826, "trades": 4, "taker_buy_quote": 49.711754}, {"ts": 1775519220000, "open": 0.01848, "high": 0.01853, "low": 0.01848, "close": 0.0185, "volume": 106855.0, "quote_volume": 1977.668903, "trades": 17, "taker_buy_quote": 1874.275846}, {"ts": 1775519280000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 2163.9, "quote_volume": 40.053789, "trades": 5, "taker_buy_quote": 0.033318}, {"ts": 1775519340000, "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": 1775519400000, "open": 0.01849, "high": 0.0185, "low": 0.01849, "close": 0.0185, "volume": 7752.2, "quote_volume": 143.371531, "trades": 4, "taker_buy_quote": 143.371531}, {"ts": 1775519460000, "open": 0.01851, "high": 0.01853, "low": 0.01851, "close": 0.01851, "volume": 5207.8, "quote_volume": 96.433796, "trades": 8, "taker_buy_quote": 0.661509}, {"ts": 1775519520000, "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": 1775519580000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 3362.7, "quote_volume": 62.378085, "trades": 3, "taker_buy_quote": 0.01113}, {"ts": 1775519640000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1079.3, "quote_volume": 20.021015, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775519700000, "open": 0.01857, "high": 0.01857, "low": 0.01855, "close": 0.01855, "volume": 1323.0, "quote_volume": 24.56165, "trades": 2, "taker_buy_quote": 18.57}, {"ts": 1775519760000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1078.5, "quote_volume": 20.006175, "trades": 2, "taker_buy_quote": 19.998755}, {"ts": 1775519820000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 4014.8, "quote_volume": 74.47454, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775519880000, "open": 0.01854, "high": 0.01856, "low": 0.01854, "close": 0.01854, "volume": 24436.6, "quote_volume": 453.198366, "trades": 10, "taker_buy_quote": 50.175104}, {"ts": 1775519940000, "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": 1775520000000, "open": 0.01853, "high": 0.01859, "low": 0.01853, "close": 0.01859, "volume": 30932.4, "quote_volume": 574.156303, "trades": 21, "taker_buy_quote": 219.391992}, {"ts": 1775520060000, "open": 0.01859, "high": 0.01859, "low": 0.01856, "close": 0.01857, "volume": 35314.4, "quote_volume": 655.669171, "trades": 14, "taker_buy_quote": 95.465365}, {"ts": 1775520120000, "open": 0.01858, "high": 0.01863, "low": 0.01858, "close": 0.01859, "volume": 52554.1, "quote_volume": 978.377223, "trades": 19, "taker_buy_quote": 191.094363}, {"ts": 1775520180000, "open": 0.01857, "high": 0.01859, "low": 0.01855, "close": 0.01859, "volume": 7124.5, "quote_volume": 132.314554, "trades": 7, "taker_buy_quote": 76.067988}, {"ts": 1775520240000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 14245.4, "quote_volume": 264.855339, "trades": 8, "taker_buy_quote": 184.784491}, {"ts": 1775520300000, "open": 0.01858, "high": 0.01858, "low": 0.01857, "close": 0.01857, "volume": 12036.4, "quote_volume": 223.549301, "trades": 7, "taker_buy_quote": 79.676442}, {"ts": 1775520360000, "open": 0.01856, "high": 0.01857, "low": 0.01855, "close": 0.01857, "volume": 48793.2, "quote_volume": 905.68856, "trades": 5, "taker_buy_quote": 280.929264}, {"ts": 1775520420000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 5635.0, "quote_volume": 104.4729, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775520480000, "open": 0.01855, "high": 0.01857, "low": 0.01855, "close": 0.01857, "volume": 2156.8, "quote_volume": 40.030208, "trades": 2, "taker_buy_quote": 40.030208}, {"ts": 1775520540000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 3241.8, "quote_volume": 60.29748, "trades": 3, "taker_buy_quote": 20.274}, {"ts": 1775520600000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 5507.3, "quote_volume": 102.490853, "trades": 3, "taker_buy_quote": 102.490853}, {"ts": 1775520660000, "open": 0.01865, "high": 0.01867, "low": 0.01865, "close": 0.01865, "volume": 31717.8, "quote_volume": 591.646074, "trades": 16, "taker_buy_quote": 230.976045}, {"ts": 1775520720000, "open": 0.01866, "high": 0.01867, "low": 0.01866, "close": 0.01867, "volume": 6413.0, "quote_volume": 119.713267, "trades": 4, "taker_buy_quote": 119.713267}, {"ts": 1775520780000, "open": 0.01866, "high": 0.01868, "low": 0.01866, "close": 0.01867, "volume": 16194.9, "quote_volume": 302.361316, "trades": 6, "taker_buy_quote": 262.310911}, {"ts": 1775520840000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 2185.5, "quote_volume": 40.78143, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775520900000, "open": 0.01866, "high": 0.0187, "low": 0.01866, "close": 0.0187, "volume": 23511.7, "quote_volume": 439.365596, "trades": 16, "taker_buy_quote": 195.307688}, {"ts": 1775520960000, "open": 0.01869, "high": 0.01869, "low": 0.01867, "close": 0.01868, "volume": 11071.1, "quote_volume": 206.808159, "trades": 5, "taker_buy_quote": 186.7893}, {"ts": 1775521020000, "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": 1775521080000, "open": 0.0186, "high": 0.0186, "low": 0.01858, "close": 0.01858, "volume": 2685.7, "quote_volume": 49.9218, "trades": 3, "taker_buy_quote": 19.96566}, {"ts": 1775521140000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1075.7, "quote_volume": 19.986506, "trades": 1, "taker_buy_quote": 19.986506}, {"ts": 1775521200000, "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": 1775521260000, "open": 0.01856, "high": 0.01859, "low": 0.01856, "close": 0.01859, "volume": 2630.2, "quote_volume": 48.870342, "trades": 3, "taker_buy_quote": 40.011654}, {"ts": 1775521320000, "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": 1775521380000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 2146.2, "quote_volume": 39.972975, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775521440000, "open": 0.01861, "high": 0.01861, "low": 0.01859, "close": 0.01859, "volume": 11692.5, "quote_volume": 217.385037, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775521500000, "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": 1775521560000, "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": 1775521620000, "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": 1775521680000, "open": 0.01859, "high": 0.0186, "low": 0.01857, "close": 0.01857, "volume": 34909.3, "quote_volume": 648.58884, "trades": 14, "taker_buy_quote": 87.843327}, {"ts": 1775521740000, "open": 0.01857, "high": 0.01863, "low": 0.01857, "close": 0.01863, "volume": 20274.7, "quote_volume": 377.24998, "trades": 11, "taker_buy_quote": 297.859629}, {"ts": 1775521800000, "open": 0.01862, "high": 0.01866, "low": 0.01862, "close": 0.01862, "volume": 148443.6, "quote_volume": 2768.285548, "trades": 18, "taker_buy_quote": 371.463907}, {"ts": 1775521860000, "open": 0.01864, "high": 0.01868, "low": 0.01864, "close": 0.01864, "volume": 32649.4, "quote_volume": 609.453211, "trades": 15, "taker_buy_quote": 458.858583}, {"ts": 1775521920000, "open": 0.01865, "high": 0.01865, "low": 0.01863, "close": 0.01863, "volume": 4403.4, "quote_volume": 82.086506, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775521980000, "open": 0.01864, "high": 0.01864, "low": 0.0186, "close": 0.0186, "volume": 6815.1, "quote_volume": 126.93053, "trades": 8, "taker_buy_quote": 0.011178}, {"ts": 1775522040000, "open": 0.0186, "high": 0.0186, "low": 0.01858, "close": 0.01858, "volume": 11040.9, "quote_volume": 205.341874, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775522100000, "open": 0.01862, "high": 0.01862, "low": 0.0186, "close": 0.0186, "volume": 3908.7, "quote_volume": 72.734058, "trades": 4, "taker_buy_quote": 20.009052}, {"ts": 1775522160000, "open": 0.01862, "high": 0.01862, "low": 0.01859, "close": 0.01859, "volume": 3950.3, "quote_volume": 73.479061, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775522220000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 3191.5, "quote_volume": 59.3619, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775522280000, "open": 0.01859, "high": 0.01859, "low": 0.01856, "close": 0.01857, "volume": 5370.1, "quote_volume": 99.737041, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775522340000, "open": 0.01857, "high": 0.01859, "low": 0.01857, "close": 0.01858, "volume": 5924.5, "quote_volume": 110.109805, "trades": 5, "taker_buy_quote": 20.013994}, {"ts": 1775522400000, "open": 0.01857, "high": 0.01859, "low": 0.01857, "close": 0.01858, "volume": 4970.7, "quote_volume": 92.356748, "trades": 4, "taker_buy_quote": 20.013994}, {"ts": 1775522460000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 2079.9, "quote_volume": 38.655299, "trades": 2, "taker_buy_quote": 19.997263}, {"ts": 1775522520000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 2612.2, "quote_volume": 48.534676, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775522580000, "open": 0.01857, "high": 0.0186, "low": 0.01857, "close": 0.0186, "volume": 11609.8, "quote_volume": 215.891404, "trades": 8, "taker_buy_quote": 136.33242}, {"ts": 1775522640000, "open": 0.0186, "high": 0.01861, "low": 0.0186, "close": 0.01861, "volume": 12476.0, "quote_volume": 232.064349, "trades": 6, "taker_buy_quote": 59.990169}, {"ts": 1775522700000, "open": 0.01863, "high": 0.01866, "low": 0.01862, "close": 0.01866, "volume": 18124.2, "quote_volume": 337.748467, "trades": 12, "taker_buy_quote": 211.449714}, {"ts": 1775522760000, "open": 0.01868, "high": 0.01869, "low": 0.01867, "close": 0.01867, "volume": 53043.2, "quote_volume": 990.851794, "trades": 12, "taker_buy_quote": 144.691273}, {"ts": 1775522820000, "open": 0.01866, "high": 0.01866, "low": 0.01865, "close": 0.01865, "volume": 8326.1, "quote_volume": 155.303827, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775522880000, "open": 0.01865, "high": 0.01871, "low": 0.01865, "close": 0.01867, "volume": 34475.3, "quote_volume": 644.37846, "trades": 11, "taker_buy_quote": 592.879158}, {"ts": 1775522940000, "open": 0.01867, "high": 0.01868, "low": 0.01867, "close": 0.01867, "volume": 3678.5, "quote_volume": 68.688301, "trades": 3, "taker_buy_quote": 19.998808}, {"ts": 1775523000000, "open": 0.01867, "high": 0.01867, "low": 0.01866, "close": 0.01866, "volume": 5010.5, "quote_volume": 93.524447, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775523060000, "open": 0.01868, "high": 0.01868, "low": 0.01866, "close": 0.01866, "volume": 7923.8, "quote_volume": 147.935528, "trades": 6, "taker_buy_quote": 62.303404}, {"ts": 1775523120000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 2556.0, "quote_volume": 47.69496, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775523180000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 2434.4, "quote_volume": 45.425904, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775523240000, "open": 0.01869, "high": 0.01869, "low": 0.01869, "close": 0.01869, "volume": 1071.1, "quote_volume": 20.018859, "trades": 1, "taker_buy_quote": 20.018859}, {"ts": 1775523300000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 1070.7, "quote_volume": 20.000676, "trades": 1, "taker_buy_quote": 20.000676}, {"ts": 1775523360000, "open": 0.01869, "high": 0.0187, "low": 0.01869, "close": 0.0187, "volume": 2174.4, "quote_volume": 40.650576, "trades": 3, "taker_buy_quote": 40.650576}, {"ts": 1775523420000, "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": 1775523480000, "open": 0.01871, "high": 0.01872, "low": 0.01871, "close": 0.01872, "volume": 3742.8, "quote_volume": 70.043808, "trades": 4, "taker_buy_quote": 50.022237}, {"ts": 1775523540000, "open": 0.0187, "high": 0.01871, "low": 0.0187, "close": 0.01871, "volume": 3208.0, "quote_volume": 60.00564, "trades": 4, "taker_buy_quote": 30.01084}, {"ts": 1775523600000, "open": 0.01867, "high": 0.01868, "low": 0.01867, "close": 0.01867, "volume": 3745.8, "quote_volume": 69.944782, "trades": 5, "taker_buy_quote": 19.980128}, {"ts": 1775523660000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 2678.5, "quote_volume": 50.007595, "trades": 3, "taker_buy_quote": 20.012373}, {"ts": 1775523720000, "open": 0.01866, "high": 0.01867, "low": 0.01866, "close": 0.01867, "volume": 4324.3, "quote_volume": 80.723962, "trades": 3, "taker_buy_quote": 80.723962}, {"ts": 1775523780000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 1605.6, "quote_volume": 29.992608, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775523840000, "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": 1775523900000, "open": 0.01868, "high": 0.01868, "low": 0.01863, "close": 0.01863, "volume": 16628.6, "quote_volume": 310.280798, "trades": 9, "taker_buy_quote": 60.718543}, {"ts": 1775523960000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 1074.3, "quote_volume": 20.024952, "trades": 1, "taker_buy_quote": 20.024952}, {"ts": 1775524020000, "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 11405.5, "quote_volume": 212.82663, "trades": 5, "taker_buy_quote": 212.82663}, {"ts": 1775524080000, "open": 0.01866, "high": 0.01866, "low": 0.01857, "close": 0.01857, "volume": 319158.5, "quote_volume": 5936.701498, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775524140000, "open": 0.01857, "high": 0.01857, "low": 0.01855, "close": 0.01855, "volume": 31961.6, "quote_volume": 593.104524, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775524200000, "open": 0.01857, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 9994.1, "quote_volume": 185.599855, "trades": 4, "taker_buy_quote": 185.599855}, {"ts": 1775524260000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 4306.6, "quote_volume": 80.059694, "trades": 4, "taker_buy_quote": 80.059694}, {"ts": 1775524320000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 22552.4, "quote_volume": 419.328615, "trades": 6, "taker_buy_quote": 419.328615}, {"ts": 1775524380000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 3039.1, "quote_volume": 56.507626, "trades": 3, "taker_buy_quote": 20.00802}, {"ts": 1775524440000, "open": 0.01858, "high": 0.01858, "low": 0.01852, "close": 0.01852, "volume": 32709.5, "quote_volume": 606.73395, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775524500000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 2160.2, "quote_volume": 40.07171, "trades": 2, "taker_buy_quote": 40.07171}, {"ts": 1775524560000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 1078.3, "quote_volume": 20.002465, "trades": 1, "taker_buy_quote": 20.002465}, {"ts": 1775524620000, "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": 1775524680000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 4413.6, "quote_volume": 81.916416, "trades": 2, "taker_buy_quote": 81.916416}, {"ts": 1775524740000, "open": 0.01855, "high": 0.01856, "low": 0.01853, "close": 0.01856, "volume": 44997.7, "quote_volume": 834.527651, "trades": 19, "taker_buy_quote": 381.306343}, {"ts": 1775524800000, "open": 0.01858, "high": 0.01861, "low": 0.01858, "close": 0.01861, "volume": 9445.6, "quote_volume": 175.511788, "trades": 3, "taker_buy_quote": 175.511788}, {"ts": 1775524860000, "open": 0.01862, "high": 0.01865, "low": 0.01862, "close": 0.01865, "volume": 3228.7, "quote_volume": 60.161395, "trades": 3, "taker_buy_quote": 40.1257}, {"ts": 1775524920000, "open": 0.01863, "high": 0.01863, "low": 0.01862, "close": 0.01862, "volume": 3537.3, "quote_volume": 65.875269, "trades": 5, "taker_buy_quote": 5.8653}, {"ts": 1775524980000, "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": 1775525040000, "open": 0.01862, "high": 0.01866, "low": 0.01862, "close": 0.01866, "volume": 60962.4, "quote_volume": 1135.728388, "trades": 6, "taker_buy_quote": 1135.728388}, {"ts": 1775525100000, "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": 1775525160000, "open": 0.01867, "high": 0.01867, "low": 0.01867, "close": 0.01867, "volume": 9022.4, "quote_volume": 168.448208, "trades": 2, "taker_buy_quote": 168.448208}, {"ts": 1775525220000, "open": 0.01867, "high": 0.01867, "low": 0.01863, "close": 0.01865, "volume": 46078.4, "quote_volume": 858.628808, "trades": 12, "taker_buy_quote": 356.144435}, {"ts": 1775525280000, "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": 1775525340000, "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": 1775525400000, "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": 1775525460000, "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": 1775525520000, "open": 0.01867, "high": 0.01869, "low": 0.01867, "close": 0.01867, "volume": 9997.8, "quote_volume": 186.704054, "trades": 6, "taker_buy_quote": 166.690802}, {"ts": 1775525580000, "open": 0.01868, "high": 0.0187, "low": 0.01868, "close": 0.0187, "volume": 7997.2, "quote_volume": 149.480934, "trades": 3, "taker_buy_quote": 62.303404}, {"ts": 1775525640000, "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": 1775525700000, "open": 0.01868, "high": 0.01868, "low": 0.01865, "close": 0.01865, "volume": 155068.4, "quote_volume": 2896.597695, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775525760000, "open": 0.01862, "high": 0.01865, "low": 0.01862, "close": 0.01865, "volume": 21994.6, "quote_volume": 409.901052, "trades": 8, "taker_buy_quote": 399.90025}, {"ts": 1775525820000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 26800.0, "quote_volume": 498.081265, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775525880000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 1074.3, "quote_volume": 19.98198, "trades": 1, "taker_buy_quote": 19.98198}, {"ts": 1775525940000, "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": 1775526000000, "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": 1775526060000, "open": 0.01861, "high": 0.01861, "low": 0.01861, "close": 0.01861, "volume": 2162.5, "quote_volume": 40.244125, "trades": 2, "taker_buy_quote": 40.244125}, {"ts": 1775526120000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 4178.9, "quote_volume": 77.72754, "trades": 2, "taker_buy_quote": 57.7251}, {"ts": 1775526180000, "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": 1775526240000, "open": 0.01861, "high": 0.01862, "low": 0.01861, "close": 0.01862, "volume": 4042.4, "quote_volume": 75.239818, "trades": 2, "taker_buy_quote": 75.239818}, {"ts": 1775526300000, "open": 0.01863, "high": 0.01866, "low": 0.01862, "close": 0.01862, "volume": 69143.0, "quote_volume": 1288.222664, "trades": 18, "taker_buy_quote": 250.417656}, {"ts": 1775526360000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 5275.1, "quote_volume": 98.211625, "trades": 3, "taker_buy_quote": 58.217292}, {"ts": 1775526420000, "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": 1775526480000, "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": 1775526540000, "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": 1775526600000, "open": 0.0186, "high": 0.0186, "low": 0.01859, "close": 0.01859, "volume": 7483.4, "quote_volume": 139.137906, "trades": 5, "taker_buy_quote": 59.179406}, {"ts": 1775526660000, "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": 1775526720000, "open": 0.01858, "high": 0.01858, "low": 0.01855, "close": 0.01855, "volume": 7229.5, "quote_volume": 134.193294, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775526780000, "open": 0.01856, "high": 0.01857, "low": 0.01855, "close": 0.01857, "volume": 18148.8, "quote_volume": 336.742656, "trades": 9, "taker_buy_quote": 274.872841}, {"ts": 1775526840000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 3750.4, "quote_volume": 69.644928, "trades": 3, "taker_buy_quote": 7.708407}, {"ts": 1775526900000, "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": 1775526960000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 7949.9, "quote_volume": 147.550144, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775527020000, "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": 1775527080000, "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": 1775527140000, "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": 1775527200000, "open": 0.01854, "high": 0.01854, "low": 0.01851, "close": 0.01852, "volume": 7317.8, "quote_volume": 135.505247, "trades": 3, "taker_buy_quote": 123.506159}, {"ts": 1775527260000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 3354.2, "quote_volume": 62.086242, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775527320000, "open": 0.0185, "high": 0.01852, "low": 0.01847, "close": 0.01852, "volume": 60605.0, "quote_volume": 1120.876825, "trades": 13, "taker_buy_quote": 117.40321}, {"ts": 1775527380000, "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": 1775527440000, "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": 1775527500000, "open": 0.01849, "high": 0.01849, "low": 0.01843, "close": 0.01843, "volume": 21160.8, "quote_volume": 390.44125, "trades": 9, "taker_buy_quote": 15.788838}, {"ts": 1775527560000, "open": 0.0184, "high": 0.0184, "low": 0.01823, "close": 0.01823, "volume": 360396.7, "quote_volume": 6603.991663, "trades": 58, "taker_buy_quote": 566.753751}, {"ts": 1775527620000, "open": 0.01825, "high": 0.01825, "low": 0.01809, "close": 0.01811, "volume": 76679.1, "quote_volume": 1392.789724, "trades": 34, "taker_buy_quote": 814.913365}, {"ts": 1775527680000, "open": 0.01812, "high": 0.01812, "low": 0.01811, "close": 0.01811, "volume": 1546.0, "quote_volume": 28.00895, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775527740000, "open": 0.01816, "high": 0.01819, "low": 0.01816, "close": 0.01819, "volume": 11524.6, "quote_volume": 209.469301, "trades": 6, "taker_buy_quote": 157.25756}, {"ts": 1775527800000, "open": 0.01811, "high": 0.01816, "low": 0.01811, "close": 0.01816, "volume": 5875.2, "quote_volume": 106.566637, "trades": 2, "taker_buy_quote": 60.569048}, {"ts": 1775527860000, "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": 1775527920000, "open": 0.01817, "high": 0.01817, "low": 0.01816, "close": 0.01816, "volume": 16046.2, "quote_volume": 291.548334, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775527980000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 778.0, "quote_volume": 14.1207, "trades": 1, "taker_buy_quote": 14.1207}, {"ts": 1775528040000, "open": 0.01819, "high": 0.01822, "low": 0.01818, "close": 0.01818, "volume": 44200.6, "quote_volume": 804.69669, "trades": 13, "taker_buy_quote": 719.546436}, {"ts": 1775528100000, "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": 1775528160000, "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": 1775528220000, "open": 0.01819, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 4171.3, "quote_volume": 75.884307, "trades": 5, "taker_buy_quote": 75.884307}, {"ts": 1775528280000, "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": 1775528340000, "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": 1775528400000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 3335.3, "quote_volume": 60.935931, "trades": 1, "taker_buy_quote": 60.935931}, {"ts": 1775528460000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 6324.8, "quote_volume": 115.680592, "trades": 3, "taker_buy_quote": 115.680592}, {"ts": 1775528520000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 2715.6, "quote_volume": 49.69548, "trades": 1, "taker_buy_quote": 49.69548}, {"ts": 1775528580000, "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": 1775528640000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 2715.6, "quote_volume": 49.749792, "trades": 1, "taker_buy_quote": 49.749792}, {"ts": 1775528700000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 6050.4, "quote_volume": 110.937185, "trades": 2, "taker_buy_quote": 110.937185}, {"ts": 1775528760000, "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": 1775528820000, "open": 0.01835, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 9142.0, "quote_volume": 167.740637, "trades": 4, "taker_buy_quote": 100.680427}, {"ts": 1775528880000, "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": 1775528940000, "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": 1775529000000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 6670.6, "quote_volume": 122.305451, "trades": 2, "taker_buy_quote": 122.305451}, {"ts": 1775529060000, "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": 1775529120000, "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": 1775529180000, "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": 1775529240000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 1579.7, "quote_volume": 28.876916, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775529300000, "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": 1775529360000, "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": 1775529420000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 515.0, "quote_volume": 9.41935, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775529480000, "open": 0.01834, "high": 0.01834, "low": 0.01831, "close": 0.01831, "volume": 49983.7, "quote_volume": 915.826161, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775529540000, "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": 1775529600000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 3335.3, "quote_volume": 61.102696, "trades": 1, "taker_buy_quote": 61.102696}, {"ts": 1775529660000, "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": 1775529720000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 471.5, "quote_volume": 8.61902, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775529780000, "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": 1775529840000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 6673.0, "quote_volume": 121.64879, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775529900000, "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": 1775529960000, "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": 1775530020000, "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": 1775530080000, "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": 1775530140000, "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": 1775530200000, "open": 0.01821, "high": 0.01821, "low": 0.0182, "close": 0.0182, "volume": 6666.0, "quote_volume": 121.354553, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775530260000, "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": 1775530320000, "open": 0.01817, "high": 0.01817, "low": 0.01816, "close": 0.01816, "volume": 144059.3, "quote_volume": 2616.81604, "trades": 13, "taker_buy_quote": 673.312872}, {"ts": 1775530380000, "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": 1775530440000, "open": 0.01824, "high": 0.01824, "low": 0.01824, "close": 0.01824, "volume": 4041.1, "quote_volume": 73.709664, "trades": 2, "taker_buy_quote": 60.835872}, {"ts": 1775530500000, "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": 1775530560000, "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": 1775530620000, "open": 0.0182, "high": 0.01822, "low": 0.0182, "close": 0.01822, "volume": 5777.0, "quote_volume": 105.211454, "trades": 2, "taker_buy_quote": 63.819194}, {"ts": 1775530680000, "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": 1775530740000, "open": 0.01821, "high": 0.01821, "low": 0.0182, "close": 0.0182, "volume": 15478.7, "quote_volume": 281.845165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775530800000, "open": 0.01822, "high": 0.01828, "low": 0.01822, "close": 0.01828, "volume": 17094.5, "quote_volume": 312.007978, "trades": 9, "taker_buy_quote": 312.007978}, {"ts": 1775530860000, "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 3335.3, "quote_volume": 61.03599, "trades": 1, "taker_buy_quote": 61.03599}, {"ts": 1775530920000, "open": 0.01831, "high": 0.01834, "low": 0.01831, "close": 0.01834, "volume": 55228.3, "quote_volume": 1012.019643, "trades": 7, "taker_buy_quote": 1012.019643}, {"ts": 1775530980000, "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": 1775531040000, "open": 0.01832, "high": 0.01832, "low": 0.01829, "close": 0.01832, "volume": 50760.7, "quote_volume": 929.660466, "trades": 20, "taker_buy_quote": 38.16056}, {"ts": 1775531100000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1090.5, "quote_volume": 19.99977, "trades": 1, "taker_buy_quote": 19.99977}, {"ts": 1775531160000, "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": 1775531220000, "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": 1775531280000, "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": 1775531340000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 3335.3, "quote_volume": 61.136049, "trades": 1, "taker_buy_quote": 61.136049}, {"ts": 1775531400000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1089.9, "quote_volume": 19.999665, "trades": 1, "taker_buy_quote": 19.999665}, {"ts": 1775531460000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1089.3, "quote_volume": 19.977762, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775531520000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 2209.2, "quote_volume": 40.494636, "trades": 1, "taker_buy_quote": 40.494636}, {"ts": 1775531580000, "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": 1775531640000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1091.7, "quote_volume": 19.999944, "trades": 1, "taker_buy_quote": 19.999944}, {"ts": 1775531700000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 273.6, "quote_volume": 5.004144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775531760000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 1092.2, "quote_volume": 19.998182, "trades": 1, "taker_buy_quote": 19.998182}, {"ts": 1775531820000, "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": 1775531880000, "open": 0.01828, "high": 0.01828, "low": 0.01826, "close": 0.01826, "volume": 11100.5, "quote_volume": 202.806135, "trades": 4, "taker_buy_quote": 19.998342}, {"ts": 1775531940000, "open": 0.01825, "high": 0.01825, "low": 0.01815, "close": 0.01815, "volume": 75222.1, "quote_volume": 1368.071232, "trades": 16, "taker_buy_quote": 103.882449}, {"ts": 1775532000000, "open": 0.01815, "high": 0.01815, "low": 0.01809, "close": 0.01809, "volume": 61336.6, "quote_volume": 1111.153625, "trades": 20, "taker_buy_quote": 331.246388}, {"ts": 1775532060000, "open": 0.01809, "high": 0.01812, "low": 0.01802, "close": 0.01812, "volume": 183008.4, "quote_volume": 3302.546682, "trades": 24, "taker_buy_quote": 1035.949776}, {"ts": 1775532120000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 2922.3, "quote_volume": 52.89363, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532180000, "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": 1775532240000, "open": 0.01813, "high": 0.01813, "low": 0.01813, "close": 0.01813, "volume": 5453.3, "quote_volume": 98.868329, "trades": 2, "taker_buy_quote": 98.868329}, {"ts": 1775532300000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 577.7, "quote_volume": 10.45637, "trades": 1, "taker_buy_quote": 10.45637}, {"ts": 1775532360000, "open": 0.01813, "high": 0.01816, "low": 0.01813, "close": 0.01816, "volume": 20118.2, "quote_volume": 365.021649, "trades": 5, "taker_buy_quote": 365.021649}, {"ts": 1775532420000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 13381.0, "quote_volume": 242.99896, "trades": 2, "taker_buy_quote": 242.99896}, {"ts": 1775532480000, "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": 1775532540000, "open": 0.01818, "high": 0.01819, "low": 0.01818, "close": 0.01819, "volume": 18138.8, "quote_volume": 329.796737, "trades": 5, "taker_buy_quote": 319.772285}, {"ts": 1775532600000, "open": 0.01822, "high": 0.01822, "low": 0.01822, "close": 0.01822, "volume": 3335.3, "quote_volume": 60.769166, "trades": 1, "taker_buy_quote": 60.769166}, {"ts": 1775532660000, "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 4122.0, "quote_volume": 75.14406, "trades": 2, "taker_buy_quote": 60.802519}, {"ts": 1775532720000, "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": 1775532780000, "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": 1775532840000, "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": 1775532900000, "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": 1775532960000, "open": 0.01816, "high": 0.01818, "low": 0.01806, "close": 0.01808, "volume": 182336.9, "quote_volume": 3304.095884, "trades": 29, "taker_buy_quote": 1525.726394}, {"ts": 1775533020000, "open": 0.01805, "high": 0.01811, "low": 0.01803, "close": 0.01803, "volume": 254669.5, "quote_volume": 4595.254952, "trades": 144, "taker_buy_quote": 2011.651851}, {"ts": 1775533080000, "open": 0.01807, "high": 0.01808, "low": 0.01803, "close": 0.01803, "volume": 24356.0, "quote_volume": 439.288369, "trades": 21, "taker_buy_quote": 43.995781}, {"ts": 1775533140000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 18618.2, "quote_volume": 336.430874, "trades": 1, "taker_buy_quote": 336.430874}, {"ts": 1775533200000, "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": 1775533260000, "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": 1775533320000, "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": 1775533380000, "open": 0.01808, "high": 0.01808, "low": 0.01807, "close": 0.01807, "volume": 27274.0, "quote_volume": 492.85922, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775533440000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 13242.4, "quote_volume": 239.422592, "trades": 2, "taker_buy_quote": 239.422592}, {"ts": 1775533500000, "open": 0.01807, "high": 0.01807, "low": 0.01807, "close": 0.01807, "volume": 2278.1, "quote_volume": 41.165267, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533560000, "open": 0.01808, "high": 0.01809, "low": 0.01805, "close": 0.01805, "volume": 33638.8, "quote_volume": 607.975848, "trades": 10, "taker_buy_quote": 242.814909}, {"ts": 1775533620000, "open": 0.01805, "high": 0.01805, "low": 0.01804, "close": 0.01804, "volume": 10000.0, "quote_volume": 180.450352, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775533680000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 7949.9, "quote_volume": 143.575194, "trades": 2, "taker_buy_quote": 143.575194}, {"ts": 1775533740000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 551.4, "quote_volume": 9.95277, "trades": 1, "taker_buy_quote": 9.95277}, {"ts": 1775533800000, "open": 0.01805, "high": 0.01805, "low": 0.01805, "close": 0.01805, "volume": 1606.5, "quote_volume": 28.997325, "trades": 1, "taker_buy_quote": 28.997325}, {"ts": 1775533860000, "open": 0.01805, "high": 0.01807, "low": 0.01805, "close": 0.01805, "volume": 26125.9, "quote_volume": 471.691549, "trades": 8, "taker_buy_quote": 424.180339}, {"ts": 1775533920000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 1609.2, "quote_volume": 28.997784, "trades": 1, "taker_buy_quote": 28.997784}, {"ts": 1775533980000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 7949.9, "quote_volume": 143.257198, "trades": 1, "taker_buy_quote": 143.257198}, {"ts": 1775534040000, "open": 0.01803, "high": 0.01803, "low": 0.01801, "close": 0.01802, "volume": 28849.7, "quote_volume": 519.871594, "trades": 5, "taker_buy_quote": 429.771594}, {"ts": 1775534100000, "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": 1775534160000, "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": 1775534220000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 3335.3, "quote_volume": 60.168812, "trades": 1, "taker_buy_quote": 60.168812}, {"ts": 1775534280000, "open": 0.01805, "high": 0.01806, "low": 0.01805, "close": 0.01806, "volume": 1662.0, "quote_volume": 30.00741, "trades": 2, "taker_buy_quote": 30.00741}, {"ts": 1775534340000, "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": 1775534400000, "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": 1775534460000, "open": 0.01807, "high": 0.01808, "low": 0.01807, "close": 0.01807, "volume": 8948.7, "quote_volume": 161.736362, "trades": 3, "taker_buy_quote": 120.571095}, {"ts": 1775534520000, "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": 1775534580000, "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": 1775534640000, "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": 1775534700000, "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": 1775534760000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 428.4, "quote_volume": 7.749756, "trades": 1, "taker_buy_quote": 7.749756}, {"ts": 1775534820000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 3335.3, "quote_volume": 60.335577, "trades": 2, "taker_buy_quote": 60.335577}, {"ts": 1775534880000, "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": 1775534940000, "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": 1775535000000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 3169.0, "quote_volume": 57.39059, "trades": 2, "taker_buy_quote": 57.39059}, {"ts": 1775535060000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 2391.0, "quote_volume": 43.30101, "trades": 2, "taker_buy_quote": 43.30101}, {"ts": 1775535120000, "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": 1775535180000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 424.5, "quote_volume": 7.68345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775535240000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 3335.3, "quote_volume": 60.36893, "trades": 1, "taker_buy_quote": 60.36893}, {"ts": 1775535300000, "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": 1775535360000, "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": 1775535420000, "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": 1775535480000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 4113.3, "quote_volume": 74.491863, "trades": 2, "taker_buy_quote": 74.491863}, {"ts": 1775535540000, "open": 0.0181, "high": 0.0181, "low": 0.01808, "close": 0.01809, "volume": 8119.7, "quote_volume": 146.903842, "trades": 5, "taker_buy_quote": 57.191192}, {"ts": 1775535600000, "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": 1775535660000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 823.0, "quote_volume": 14.86338, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775535720000, "open": 0.01806, "high": 0.01808, "low": 0.01806, "close": 0.01808, "volume": 1258.9, "quote_volume": 22.752054, "trades": 3, "taker_buy_quote": 14.75328}, {"ts": 1775535780000, "open": 0.01808, "high": 0.01808, "low": 0.01807, "close": 0.01807, "volume": 5271.4, "quote_volume": 95.280028, "trades": 2, "taker_buy_quote": 46.70064}, {"ts": 1775535840000, "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": 1775535900000, "open": 0.01808, "high": 0.01808, "low": 0.01808, "close": 0.01808, "volume": 2687.9, "quote_volume": 48.597232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775535960000, "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": 1775536020000, "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": 1775536080000, "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": 1775536140000, "open": 0.01809, "high": 0.01809, "low": 0.01808, "close": 0.01808, "volume": 23844.0, "quote_volume": 431.129861, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775536200000, "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": 1775536260000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 1934.7, "quote_volume": 34.998723, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775536320000, "open": 0.01811, "high": 0.01812, "low": 0.01811, "close": 0.01812, "volume": 5520.1, "quote_volume": 99.998639, "trades": 2, "taker_buy_quote": 99.998639}, {"ts": 1775536380000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 372.5, "quote_volume": 6.7497, "trades": 1, "taker_buy_quote": 6.7497}, {"ts": 1775536440000, "open": 0.01812, "high": 0.01812, "low": 0.01812, "close": 0.01812, "volume": 1128.2, "quote_volume": 20.442984, "trades": 1, "taker_buy_quote": 20.442984}, {"ts": 1775536500000, "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": 1775536560000, "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": 1775536620000, "open": 0.0181, "high": 0.01811, "low": 0.01807, "close": 0.01811, "volume": 44987.2, "quote_volume": 813.87576, "trades": 12, "taker_buy_quote": 44.06999}, {"ts": 1775536680000, "open": 0.01811, "high": 0.01813, "low": 0.01811, "close": 0.01813, "volume": 27041.5, "quote_volume": 489.764657, "trades": 10, "taker_buy_quote": 489.764657}, {"ts": 1775536740000, "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": 1775536800000, "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": 1775536860000, "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": 1775536920000, "open": 0.01809, "high": 0.01809, "low": 0.01809, "close": 0.01809, "volume": 17614.5, "quote_volume": 318.646305, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775536980000, "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": 1775537040000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 3335.3, "quote_volume": 60.402283, "trades": 1, "taker_buy_quote": 60.402283}, {"ts": 1775537100000, "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": 1775537160000, "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": 1775537220000, "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": 1775537280000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 3335.3, "quote_volume": 60.569048, "trades": 1, "taker_buy_quote": 60.569048}, {"ts": 1775537340000, "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": 1775537400000, "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": 1775537460000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 3149.0, "quote_volume": 57.21733, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775537520000, "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": 1775537580000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 3773.0, "quote_volume": 68.47995, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775537640000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537700000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537760000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537820000, "open": 0.01815, "high": 0.01816, "low": 0.01815, "close": 0.01816, "volume": 8783.2, "quote_volume": 159.448433, "trades": 3, "taker_buy_quote": 60.569048}, {"ts": 1775537880000, "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": 1775537940000, "open": 0.01815, "high": 0.01816, "low": 0.01815, "close": 0.01816, "volume": 9946.1, "quote_volume": 180.587823, "trades": 7, "taker_buy_quote": 180.587823}, {"ts": 1775538000000, "open": 0.01815, "high": 0.01815, "low": 0.01815, "close": 0.01815, "volume": 2701.5, "quote_volume": 49.032225, "trades": 1, "taker_buy_quote": 49.032225}, {"ts": 1775538060000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 1613.8, "quote_volume": 29.306608, "trades": 1, "taker_buy_quote": 29.306608}, {"ts": 1775538120000, "open": 0.01816, "high": 0.01816, "low": 0.01816, "close": 0.01816, "volume": 2477.1, "quote_volume": 44.984136, "trades": 1, "taker_buy_quote": 44.984136}, {"ts": 1775538180000, "open": 0.01816, "high": 0.01817, "low": 0.01816, "close": 0.01817, "volume": 2825.0, "quote_volume": 51.318138, "trades": 3, "taker_buy_quote": 29.322746}, {"ts": 1775538240000, "open": 0.01817, "high": 0.01817, "low": 0.01816, "close": 0.01816, "volume": 16296.7, "quote_volume": 295.981425, "trades": 8, "taker_buy_quote": 181.740497}, {"ts": 1775538300000, "open": 0.01816, "high": 0.01816, "low": 0.01814, "close": 0.01814, "volume": 9770.0, "quote_volume": 177.358853, "trades": 4, "taker_buy_quote": 116.789805}, {"ts": 1775538360000, "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": 1775538420000, "open": 0.01815, "high": 0.01815, "low": 0.01814, "close": 0.01814, "volume": 55606.5, "quote_volume": 1008.708447, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775538480000, "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": 1775538540000, "open": 0.01812, "high": 0.01812, "low": 0.0181, "close": 0.0181, "volume": 9049.3, "quote_volume": 163.945069, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775538600000, "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": 1775538660000, "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": 1775538720000, "open": 0.01814, "high": 0.01814, "low": 0.01813, "close": 0.01813, "volume": 9155.7, "quote_volume": 166.051735, "trades": 4, "taker_buy_quote": 106.833716}, {"ts": 1775538780000, "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": 1775538840000, "open": 0.0181, "high": 0.01812, "low": 0.0181, "close": 0.01812, "volume": 29319.8, "quote_volume": 531.242898, "trades": 10, "taker_buy_quote": 502.393308}, {"ts": 1775538900000, "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 5516.4, "quote_volume": 99.84684, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775538960000, "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": 1775539020000, "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": 1775539080000, "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": 1775539140000, "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": 1775539200000, "open": 0.01811, "high": 0.01811, "low": 0.0181, "close": 0.0181, "volume": 7742.8, "quote_volume": 140.190198, "trades": 3, "taker_buy_quote": 60.402283}, {"ts": 1775539260000, "open": 0.01811, "high": 0.01811, "low": 0.01811, "close": 0.01811, "volume": 290.1, "quote_volume": 5.253711, "trades": 1, "taker_buy_quote": 5.253711}, {"ts": 1775539320000, "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": 1775539380000, "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": 1775539440000, "open": 0.01809, "high": 0.01809, "low": 0.01807, "close": 0.01807, "volume": 5455.7, "quote_volume": 98.634656, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775539500000, "open": 0.01807, "high": 0.01807, "low": 0.01806, "close": 0.01806, "volume": 17882.3, "quote_volume": 322.963317, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775539560000, "open": 0.01807, "high": 0.01808, "low": 0.01807, "close": 0.01807, "volume": 16265.1, "quote_volume": 293.964004, "trades": 12, "taker_buy_quote": 197.294925}, {"ts": 1775539620000, "open": 0.01805, "high": 0.01805, "low": 0.01802, "close": 0.01802, "volume": 46741.5, "quote_volume": 843.609215, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775539680000, "open": 0.01803, "high": 0.01805, "low": 0.01803, "close": 0.01805, "volume": 7546.0, "quote_volume": 136.105241, "trades": 6, "taker_buy_quote": 136.105241}, {"ts": 1775539740000, "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": 1775539800000, "open": 0.01802, "high": 0.01802, "low": 0.01802, "close": 0.01802, "volume": 2764.0, "quote_volume": 49.80728, "trades": 2, "taker_buy_quote": 49.80728}, {"ts": 1775539860000, "open": 0.01804, "high": 0.01805, "low": 0.01804, "close": 0.01805, "volume": 22908.2, "quote_volume": 413.307968, "trades": 14, "taker_buy_quote": 413.307968}, {"ts": 1775539920000, "open": 0.01806, "high": 0.01807, "low": 0.01806, "close": 0.01806, "volume": 7333.3, "quote_volume": 132.472751, "trades": 6, "taker_buy_quote": 100.939991}, {"ts": 1775539980000, "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": 1775540040000, "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": 1775540100000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 24294.7, "quote_volume": 438.276388, "trades": 21, "taker_buy_quote": 328.93234}, {"ts": 1775540160000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540220000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540280000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 2278.1, "quote_volume": 41.096924, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775540340000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540400000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540460000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540520000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 2278.1, "quote_volume": 41.096924, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775540580000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540640000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540700000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540760000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540820000, "open": 0.01806, "high": 0.01806, "low": 0.01806, "close": 0.01806, "volume": 2278.1, "quote_volume": 41.142486, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775540880000, "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": 1775540940000, "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": 1775541000000, "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": 1775541060000, "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": 1775541120000, "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": 1775541180000, "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": 1775541240000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 2217.0, "quote_volume": 39.99468, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775541300000, "open": 0.01804, "high": 0.01804, "low": 0.01792, "close": 0.01795, "volume": 551858.6, "quote_volume": 9907.579464, "trades": 73, "taker_buy_quote": 800.249951}, {"ts": 1775541360000, "open": 0.01795, "high": 0.01795, "low": 0.01792, "close": 0.01794, "volume": 169340.1, "quote_volume": 3037.838213, "trades": 37, "taker_buy_quote": 2359.542957}, {"ts": 1775541420000, "open": 0.01793, "high": 0.01793, "low": 0.01792, "close": 0.01792, "volume": 50484.8, "quote_volume": 904.837437, "trades": 10, "taker_buy_quote": 630.710528}, {"ts": 1775541480000, "open": 0.01792, "high": 0.01792, "low": 0.01791, "close": 0.01792, "volume": 55644.2, "quote_volume": 997.122549, "trades": 11, "taker_buy_quote": 81.740288}, {"ts": 1775541540000, "open": 0.0179, "high": 0.01791, "low": 0.0179, "close": 0.01791, "volume": 43278.6, "quote_volume": 775.040901, "trades": 18, "taker_buy_quote": 580.48101}, {"ts": 1775541600000, "open": 0.01794, "high": 0.01795, "low": 0.01793, "close": 0.01795, "volume": 13020.4, "quote_volume": 233.553159, "trades": 7, "taker_buy_quote": 139.813326}, {"ts": 1775541660000, "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": 1775541720000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 2111.5, "quote_volume": 37.88031, "trades": 1, "taker_buy_quote": 37.88031}, {"ts": 1775541780000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 1803.3, "quote_volume": 32.387268, "trades": 1, "taker_buy_quote": 32.387268}, {"ts": 1775541840000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 4789.2, "quote_volume": 85.96614, "trades": 2, "taker_buy_quote": 85.96614}, {"ts": 1775541900000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 2171.9, "quote_volume": 38.985605, "trades": 1, "taker_buy_quote": 38.985605}, {"ts": 1775541960000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 2278.1, "quote_volume": 40.891895, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542020000, "open": 0.01796, "high": 0.01799, "low": 0.01796, "close": 0.01798, "volume": 26120.1, "quote_volume": 469.496894, "trades": 10, "taker_buy_quote": 379.867925}, {"ts": 1775542080000, "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": 1775542140000, "open": 0.01798, "high": 0.01798, "low": 0.01795, "close": 0.01795, "volume": 4762.0, "quote_volume": 85.555654, "trades": 2, "taker_buy_quote": 85.555654}, {"ts": 1775542200000, "open": 0.01793, "high": 0.01795, "low": 0.01793, "close": 0.01795, "volume": 12405.7, "quote_volume": 222.485597, "trades": 3, "taker_buy_quote": 222.485597}, {"ts": 1775542260000, "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": 1775542320000, "open": 0.01795, "high": 0.01795, "low": 0.01794, "close": 0.01794, "volume": 6655.7, "quote_volume": 119.424815, "trades": 4, "taker_buy_quote": 119.424815}, {"ts": 1775542380000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 2065.3, "quote_volume": 37.072135, "trades": 1, "taker_buy_quote": 37.072135}, {"ts": 1775542440000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 2170.9, "quote_volume": 38.967655, "trades": 1, "taker_buy_quote": 38.967655}, {"ts": 1775542500000, "open": 0.01794, "high": 0.01794, "low": 0.01785, "close": 0.01788, "volume": 79944.9, "quote_volume": 1428.60754, "trades": 23, "taker_buy_quote": 484.464836}, {"ts": 1775542560000, "open": 0.0179, "high": 0.0179, "low": 0.01788, "close": 0.0179, "volume": 8297.3, "quote_volume": 148.476882, "trades": 5, "taker_buy_quote": 79.41156}, {"ts": 1775542620000, "open": 0.01791, "high": 0.01793, "low": 0.01791, "close": 0.01793, "volume": 5691.1, "quote_volume": 101.974717, "trades": 2, "taker_buy_quote": 101.974717}, {"ts": 1775542680000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 19403.3, "quote_volume": 347.31907, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775542740000, "open": 0.01791, "high": 0.01791, "low": 0.01788, "close": 0.01791, "volume": 77857.5, "quote_volume": 1392.653093, "trades": 17, "taker_buy_quote": 1112.007072}, {"ts": 1775542800000, "open": 0.01791, "high": 0.01791, "low": 0.01789, "close": 0.01789, "volume": 4119.0, "quote_volume": 73.74129, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775542860000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 2974.1, "quote_volume": 53.206649, "trades": 2, "taker_buy_quote": 53.206649}, {"ts": 1775542920000, "open": 0.0179, "high": 0.0179, "low": 0.01784, "close": 0.01786, "volume": 42438.5, "quote_volume": 758.194079, "trades": 13, "taker_buy_quote": 44.67482}, {"ts": 1775542980000, "open": 0.01783, "high": 0.01784, "low": 0.01783, "close": 0.01784, "volume": 6638.8, "quote_volume": 118.395058, "trades": 4, "taker_buy_quote": 82.56389}, {"ts": 1775543040000, "open": 0.01786, "high": 0.01788, "low": 0.01786, "close": 0.01788, "volume": 2669.5, "quote_volume": 47.685098, "trades": 3, "taker_buy_quote": 47.685098}, {"ts": 1775543100000, "open": 0.01788, "high": 0.01788, "low": 0.01786, "close": 0.01786, "volume": 15596.5, "quote_volume": 278.59752, "trades": 5, "taker_buy_quote": 159.023034}, {"ts": 1775543160000, "open": 0.01788, "high": 0.01789, "low": 0.01788, "close": 0.01789, "volume": 4552.2, "quote_volume": 81.418329, "trades": 2, "taker_buy_quote": 81.418329}, {"ts": 1775543220000, "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": 1775543280000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 2001.4, "quote_volume": 35.865088, "trades": 1, "taker_buy_quote": 35.865088}, {"ts": 1775543340000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 4168.5, "quote_volume": 74.657835, "trades": 2, "taker_buy_quote": 74.657835}, {"ts": 1775543400000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 2452.2, "quote_volume": 43.967946, "trades": 3, "taker_buy_quote": 43.967946}, {"ts": 1775543460000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 2383.3, "quote_volume": 42.708736, "trades": 1, "taker_buy_quote": 42.708736}, {"ts": 1775543520000, "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": 1775543580000, "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": 1775543640000, "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": 1775543700000, "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": 1775543760000, "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": 1775543820000, "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": 1775543880000, "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": 1775543940000, "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": 1775544000000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 11285.2, "quote_volume": 201.892228, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775544060000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 21488.7, "quote_volume": 384.003069, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775544120000, "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": 1775544180000, "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": 1775544240000, "open": 0.01786, "high": 0.01786, "low": 0.01786, "close": 0.01786, "volume": 37163.5, "quote_volume": 663.74011, "trades": 10, "taker_buy_quote": 413.832274}, {"ts": 1775544300000, "open": 0.01788, "high": 0.01789, "low": 0.01788, "close": 0.01789, "volume": 5921.0, "quote_volume": 105.893337, "trades": 2, "taker_buy_quote": 105.893337}, {"ts": 1775544360000, "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": 1775544420000, "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": 1775544480000, "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": 1775544540000, "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": 1775544600000, "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": 1775544660000, "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": 1775544720000, "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": 1775544780000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 3335.3, "quote_volume": 59.635164, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775544840000, "open": 0.01788, "high": 0.01789, "low": 0.01788, "close": 0.01789, "volume": 75060.9, "quote_volume": 1342.102068, "trades": 10, "taker_buy_quote": 1342.102068}, {"ts": 1775544900000, "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": 1775544960000, "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": 1775545020000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 24799.4, "quote_volume": 443.90926, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775545080000, "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": 1775545140000, "open": 0.01789, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 2870.4, "quote_volume": 51.368215, "trades": 2, "taker_buy_quote": 51.368215}, {"ts": 1775545200000, "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": 1775545260000, "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": 1775545320000, "open": 0.01791, "high": 0.01794, "low": 0.01791, "close": 0.01794, "volume": 4082.5, "quote_volume": 73.184802, "trades": 3, "taker_buy_quote": 73.184802}, {"ts": 1775545380000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 1907.5, "quote_volume": 34.22055, "trades": 1, "taker_buy_quote": 34.22055}, {"ts": 1775545440000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 2565.6, "quote_volume": 46.026864, "trades": 1, "taker_buy_quote": 46.026864}, {"ts": 1775545500000, "open": 0.0179, "high": 0.01791, "low": 0.0179, "close": 0.01791, "volume": 2765.2, "quote_volume": 49.52017, "trades": 2, "taker_buy_quote": 41.35419}, {"ts": 1775545560000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 1931.1, "quote_volume": 34.605312, "trades": 1, "taker_buy_quote": 34.605312}, {"ts": 1775545620000, "open": 0.01789, "high": 0.0179, "low": 0.01789, "close": 0.0179, "volume": 3575.6, "quote_volume": 63.98756, "trades": 2, "taker_buy_quote": 35.93604}, {"ts": 1775545680000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 4163.7, "quote_volume": 74.613504, "trades": 3, "taker_buy_quote": 74.613504}, {"ts": 1775545740000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 1956.5, "quote_volume": 35.080045, "trades": 1, "taker_buy_quote": 35.080045}, {"ts": 1775545800000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 38500.5, "quote_volume": 689.223587, "trades": 7, "taker_buy_quote": 353.07571}, {"ts": 1775545860000, "open": 0.01792, "high": 0.01792, "low": 0.01788, "close": 0.01788, "volume": 4847.8, "quote_volume": 86.770776, "trades": 2, "taker_buy_quote": 86.770776}, {"ts": 1775545920000, "open": 0.01788, "high": 0.01788, "low": 0.01786, "close": 0.01786, "volume": 8172.4, "quote_volume": 146.03403, "trades": 4, "taker_buy_quote": 19.445968}, {"ts": 1775545980000, "open": 0.01788, "high": 0.0179, "low": 0.01788, "close": 0.0179, "volume": 4210.2, "quote_volume": 75.326324, "trades": 3, "taker_buy_quote": 75.326324}, {"ts": 1775546040000, "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": 1775546100000, "open": 0.0179, "high": 0.01791, "low": 0.0179, "close": 0.01791, "volume": 10654.7, "quote_volume": 190.792324, "trades": 5, "taker_buy_quote": 190.792324}, {"ts": 1775546160000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 4607.9, "quote_volume": 82.435331, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775546220000, "open": 0.0179, "high": 0.01791, "low": 0.01788, "close": 0.0179, "volume": 9943.3, "quote_volume": 177.957106, "trades": 5, "taker_buy_quote": 108.048713}, {"ts": 1775546280000, "open": 0.01788, "high": 0.01791, "low": 0.01788, "close": 0.01791, "volume": 19676.7, "quote_volume": 352.172224, "trades": 10, "taker_buy_quote": 242.663884}, {"ts": 1775546340000, "open": 0.0179, "high": 0.0179, "low": 0.01788, "close": 0.01788, "volume": 6739.0, "quote_volume": 120.53298, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775546400000, "open": 0.01788, "high": 0.01789, "low": 0.01788, "close": 0.01788, "volume": 18130.6, "quote_volume": 324.195854, "trades": 9, "taker_buy_quote": 37.078814}, {"ts": 1775546460000, "open": 0.01788, "high": 0.01789, "low": 0.01788, "close": 0.01789, "volume": 264272.6, "quote_volume": 4725.227439, "trades": 18, "taker_buy_quote": 97.382799}, {"ts": 1775546520000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 1474.0, "quote_volume": 26.35512, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775546580000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 4592.0, "quote_volume": 82.24272, "trades": 3, "taker_buy_quote": 82.24272}, {"ts": 1775546640000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 1991.5, "quote_volume": 35.68768, "trades": 1, "taker_buy_quote": 35.68768}, {"ts": 1775546700000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 2003.1, "quote_volume": 35.935614, "trades": 1, "taker_buy_quote": 35.935614}, {"ts": 1775546760000, "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": 1775546820000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 4490.0, "quote_volume": 80.6404, "trades": 3, "taker_buy_quote": 80.6404}, {"ts": 1775546880000, "open": 0.01796, "high": 0.01796, "low": 0.01796, "close": 0.01796, "volume": 2444.3, "quote_volume": 43.899628, "trades": 1, "taker_buy_quote": 43.899628}, {"ts": 1775546940000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 2015.8, "quote_volume": 36.223926, "trades": 1, "taker_buy_quote": 36.223926}, {"ts": 1775547000000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 2382.0, "quote_volume": 42.82836, "trades": 1, "taker_buy_quote": 42.82836}, {"ts": 1775547060000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 5405.3, "quote_volume": 97.241347, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775547120000, "open": 0.018, "high": 0.018, "low": 0.018, "close": 0.018, "volume": 42401.4, "quote_volume": 763.2252, "trades": 7, "taker_buy_quote": 703.1898}, {"ts": 1775547180000, "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": 1775547240000, "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": 1775547300000, "open": 0.01792, "high": 0.01792, "low": 0.01792, "close": 0.01792, "volume": 1551.2, "quote_volume": 27.797504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775547360000, "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": 1775547420000, "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": 1775547480000, "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": 1775547540000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 8743.2, "quote_volume": 156.557359, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775547600000, "open": 0.01788, "high": 0.01788, "low": 0.01784, "close": 0.01785, "volume": 151737.3, "quote_volume": 2709.829471, "trades": 117, "taker_buy_quote": 134.98527}, {"ts": 1775547660000, "open": 0.01784, "high": 0.01785, "low": 0.01781, "close": 0.01781, "volume": 164712.0, "quote_volume": 2936.631397, "trades": 169, "taker_buy_quote": 107.499246}, {"ts": 1775547720000, "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": 1775547780000, "open": 0.01789, "high": 0.01789, "low": 0.01789, "close": 0.01789, "volume": 1930.2, "quote_volume": 34.531278, "trades": 1, "taker_buy_quote": 34.531278}, {"ts": 1775547840000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 3335.3, "quote_volume": 59.801929, "trades": 1, "taker_buy_quote": 59.801929}, {"ts": 1775547900000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 3335.3, "quote_volume": 59.835282, "trades": 1, "taker_buy_quote": 59.835282}, {"ts": 1775547960000, "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": 1775548020000, "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": 1775548080000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 669.2, "quote_volume": 12.01214, "trades": 1, "taker_buy_quote": 12.01214}, {"ts": 1775548140000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 838.1, "quote_volume": 15.027133, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775548200000, "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": 1775548260000, "open": 0.01794, "high": 0.01794, "low": 0.01793, "close": 0.01793, "volume": 16105.0, "quote_volume": 288.796003, "trades": 4, "taker_buy_quote": 119.637211}, {"ts": 1775548320000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 2574.7, "quote_volume": 46.112877, "trades": 2, "taker_buy_quote": 46.112877}, {"ts": 1775548380000, "open": 0.01792, "high": 0.01793, "low": 0.0179, "close": 0.0179, "volume": 286033.0, "quote_volume": 5120.265071, "trades": 15, "taker_buy_quote": 4207.876805}, {"ts": 1775548440000, "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": 1775548500000, "open": 0.01793, "high": 0.01793, "low": 0.01792, "close": 0.01792, "volume": 3813.8, "quote_volume": 68.349068, "trades": 3, "taker_buy_quote": 10.349196}, {"ts": 1775548560000, "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": 1775548620000, "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": 1775548680000, "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": 1775548740000, "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": 1775548800000, "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": 1775548860000, "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": 1775548920000, "open": 0.01795, "high": 0.01795, "low": 0.01794, "close": 0.01795, "volume": 17132.6, "quote_volume": 307.496817, "trades": 6, "taker_buy_quote": 307.496817}, {"ts": 1775548980000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 5025.8, "quote_volume": 90.21311, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775549040000, "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": 1775549100000, "open": 0.01793, "high": 0.01793, "low": 0.01793, "close": 0.01793, "volume": 1053.0, "quote_volume": 18.88029, "trades": 1, "taker_buy_quote": 18.88029}, {"ts": 1775549160000, "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": 1775549220000, "open": 0.01792, "high": 0.01792, "low": 0.01791, "close": 0.01791, "volume": 5510.9, "quote_volume": 98.745347, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775549280000, "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": 1775549340000, "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": 1775549400000, "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": 1775549460000, "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": 1775549520000, "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": 1775549580000, "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": 1775549640000, "open": 0.01791, "high": 0.01791, "low": 0.01789, "close": 0.0179, "volume": 30452.5, "quote_volume": 545.055094, "trades": 7, "taker_buy_quote": 16.34628}, {"ts": 1775549700000, "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": 1775549760000, "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": 1775549820000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 3350.0, "quote_volume": 59.9985, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775549880000, "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": 1775549940000, "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": 1775550000000, "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": 1775550060000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 599.5, "quote_volume": 10.737045, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775550120000, "open": 0.01791, "high": 0.01791, "low": 0.01791, "close": 0.01791, "volume": 1121.8, "quote_volume": 20.091438, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775550180000, "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": 1775550240000, "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": 1775550300000, "open": 0.01788, "high": 0.01788, "low": 0.01786, "close": 0.01786, "volume": 17652.5, "quote_volume": 315.340356, "trades": 7, "taker_buy_quote": 13.891508}, {"ts": 1775550360000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 359.7, "quote_volume": 6.427839, "trades": 1, "taker_buy_quote": 6.427839}, {"ts": 1775550420000, "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": 1775550480000, "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": 1775550540000, "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": 1775550600000, "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": 1775550660000, "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": 1775550720000, "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": 1775550780000, "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": 1775550840000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 3757.0, "quote_volume": 67.2503, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775550900000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 3522.0, "quote_volume": 63.0438, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775550960000, "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": 1775551020000, "open": 0.01791, "high": 0.01791, "low": 0.0179, "close": 0.01791, "volume": 58338.5, "quote_volume": 1044.440121, "trades": 36, "taker_buy_quote": 169.584592}, {"ts": 1775551080000, "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": 1775551140000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 938.1, "quote_volume": 16.79199, "trades": 1, "taker_buy_quote": 16.79199}, {"ts": 1775551200000, "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": 1775551260000, "open": 0.01788, "high": 0.01788, "low": 0.01788, "close": 0.01788, "volume": 932.7, "quote_volume": 16.676676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775551320000, "open": 0.01787, "high": 0.01787, "low": 0.01787, "close": 0.01787, "volume": 4302.8, "quote_volume": 76.891036, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775551380000, "open": 0.01787, "high": 0.01788, "low": 0.01787, "close": 0.01788, "volume": 4140.6, "quote_volume": 74.018844, "trades": 2, "taker_buy_quote": 47.063736}, {"ts": 1775551440000, "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": 1775551500000, "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": 1775551560000, "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": 1775551620000, "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": 1775551680000, "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": 1775551740000, "open": 0.01791, "high": 0.01791, "low": 0.01789, "close": 0.01789, "volume": 34142.9, "quote_volume": 611.22827, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775551800000, "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 2632.2, "quote_volume": 47.11638, "trades": 1, "taker_buy_quote": 47.11638}, {"ts": 1775551860000, "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": 1775551920000, "open": 0.01793, "high": 0.01794, "low": 0.01793, "close": 0.01794, "volume": 12269.7, "quote_volume": 220.085065, "trades": 3, "taker_buy_quote": 220.085065}, {"ts": 1775551980000, "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": 1775552040000, "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": 1775552100000, "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": 1775552160000, "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": 1775552220000, "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": 1775552280000, "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": 1775552340000, "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": 1775552400000, "open": 0.01792, "high": 0.01792, "low": 0.0179, "close": 0.0179, "volume": 23789.4, "quote_volume": 426.105499, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775552460000, "open": 0.01792, "high": 0.01793, "low": 0.01792, "close": 0.01793, "volume": 6694.5, "quote_volume": 119.999032, "trades": 3, "taker_buy_quote": 119.999032}, {"ts": 1775552520000, "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": 1775552580000, "open": 0.01794, "high": 0.01794, "low": 0.01794, "close": 0.01794, "volume": 50998.3, "quote_volume": 914.909502, "trades": 2, "taker_buy_quote": 59.835282}, {"ts": 1775552640000, "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": 1775552700000, "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": 1775552760000, "open": 0.01791, "high": 0.01792, "low": 0.01791, "close": 0.01792, "volume": 2037.2, "quote_volume": 36.501252, "trades": 2, "taker_buy_quote": 26.88}, {"ts": 1775552820000, "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": 1775552880000, "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": 1775552940000, "open": 0.01795, "high": 0.01795, "low": 0.01795, "close": 0.01795, "volume": 1551.2, "quote_volume": 27.84404, "trades": 1, "taker_buy_quote": 27.84404}, {"ts": 1775553000000, "open": 0.01798, "high": 0.01799, "low": 0.01798, "close": 0.01799, "volume": 4784.3, "quote_volume": 86.036204, "trades": 2, "taker_buy_quote": 86.036204}, {"ts": 1775553060000, "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": 1775553120000, "open": 0.018, "high": 0.01801, "low": 0.018, "close": 0.018, "volume": 60128.2, "quote_volume": 1082.340953, "trades": 4, "taker_buy_quote": 943.856153}, {"ts": 1775553180000, "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": 1775553240000, "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": 1775553300000, "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": 1775553360000, "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": 1775553420000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 5929.8, "quote_volume": 106.558506, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775553480000, "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": 1775553540000, "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": 1775553600000, "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": 1775553660000, "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": 1775553720000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 1289.7, "quote_volume": 23.188806, "trades": 1, "taker_buy_quote": 23.188806}, {"ts": 1775553780000, "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": 1775553840000, "open": 0.01797, "high": 0.01797, "low": 0.01797, "close": 0.01797, "volume": 3335.3, "quote_volume": 59.935341, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775553900000, "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": 1775553960000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 5832.8, "quote_volume": 105.048728, "trades": 2, "taker_buy_quote": 105.048728}, {"ts": 1775554020000, "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": 1775554080000, "open": 0.01801, "high": 0.01801, "low": 0.01798, "close": 0.01798, "volume": 39291.4, "quote_volume": 707.021806, "trades": 15, "taker_buy_quote": 25.5037}, {"ts": 1775554140000, "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": 1775554200000, "open": 0.01799, "high": 0.01799, "low": 0.01799, "close": 0.01799, "volume": 1163.2, "quote_volume": 20.925968, "trades": 1, "taker_buy_quote": 20.925968}, {"ts": 1775554260000, "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": 1775554320000, "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": 1775554380000, "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": 1775554440000, "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": 1775554500000, "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": 1775554560000, "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": 1775554620000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 4438.0, "quote_volume": 79.79524, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775554680000, "open": 0.01798, "high": 0.01798, "low": 0.01798, "close": 0.01798, "volume": 918.6, "quote_volume": 16.516428, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775554740000, "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": 1775554800000, "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": 1775554860000, "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": 1775554920000, "open": 0.01801, "high": 0.01801, "low": 0.01801, "close": 0.01801, "volume": 339.3, "quote_volume": 6.110793, "trades": 1, "taker_buy_quote": 6.110793}, {"ts": 1775554980000, "open": 0.01802, "high": 0.01807, "low": 0.01802, "close": 0.01803, "volume": 203982.3, "quote_volume": 3680.635294, "trades": 55, "taker_buy_quote": 3644.998563}, {"ts": 1775555040000, "open": 0.01804, "high": 0.01805, "low": 0.01803, "close": 0.01803, "volume": 2240.5, "quote_volume": 40.418666, "trades": 4, "taker_buy_quote": 28.502639}, {"ts": 1775555100000, "open": 0.01807, "high": 0.01807, "low": 0.01805, "close": 0.01805, "volume": 1334.9, "quote_volume": 24.108241, "trades": 3, "taker_buy_quote": 12.012936}, {"ts": 1775555160000, "open": 0.01804, "high": 0.01805, "low": 0.01803, "close": 0.01803, "volume": 9274.9, "quote_volume": 167.319256, "trades": 4, "taker_buy_quote": 12.012275}, {"ts": 1775555220000, "open": 0.01803, "high": 0.01803, "low": 0.01803, "close": 0.01803, "volume": 3575.8, "quote_volume": 64.471674, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775555280000, "open": 0.01805, "high": 0.01807, "low": 0.01803, "close": 0.01805, "volume": 7331.5, "quote_volume": 132.386685, "trades": 10, "taker_buy_quote": 96.273665}, {"ts": 1775555340000, "open": 0.01807, "high": 0.01807, "low": 0.01805, "close": 0.01805, "volume": 1324.3, "quote_volume": 23.916911, "trades": 4, "taker_buy_quote": 12.012936}, {"ts": 1775555400000, "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": 1775555460000, "open": 0.01806, "high": 0.01806, "low": 0.01805, "close": 0.01805, "volume": 1334.9, "quote_volume": 24.101593, "trades": 3, "taker_buy_quote": 12.006288}, {"ts": 1775555520000, "open": 0.01808, "high": 0.01808, "low": 0.01807, "close": 0.01807, "volume": 2932.3, "quote_volume": 53.002696, "trades": 7, "taker_buy_quote": 28.99128}, {"ts": 1775555580000, "open": 0.01806, "high": 0.01809, "low": 0.01806, "close": 0.01807, "volume": 4533.2, "quote_volume": 81.936, "trades": 10, "taker_buy_quote": 36.035872}, {"ts": 1775555640000, "open": 0.01809, "high": 0.01809, "low": 0.01807, "close": 0.01807, "volume": 1333.9, "quote_volume": 24.116853, "trades": 3, "taker_buy_quote": 12.01176}, {"ts": 1775555700000, "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": 1775555760000, "open": 0.01808, "high": 0.01808, "low": 0.01806, "close": 0.01807, "volume": 2657.3, "quote_volume": 48.024114, "trades": 6, "taker_buy_quote": 24.017472}, {"ts": 1775555820000, "open": 0.01809, "high": 0.01809, "low": 0.01808, "close": 0.01808, "volume": 1320.8, "quote_volume": 23.886701, "trades": 3, "taker_buy_quote": 12.006333}, {"ts": 1775555880000, "open": 0.0181, "high": 0.0181, "low": 0.01807, "close": 0.01807, "volume": 16617.0, "quote_volume": 300.513354, "trades": 37, "taker_buy_quote": 156.134652}, {"ts": 1775555940000, "open": 0.01807, "high": 0.01809, "low": 0.01807, "close": 0.01807, "volume": 8916.8, "quote_volume": 161.189842, "trades": 15, "taker_buy_quote": 84.325744}, {"ts": 1775556000000, "open": 0.01809, "high": 0.0181, "low": 0.01808, "close": 0.01809, "volume": 13383.3, "quote_volume": 242.122975, "trades": 27, "taker_buy_quote": 146.098807}, {"ts": 1775556060000, "open": 0.01811, "high": 0.01812, "low": 0.01809, "close": 0.01809, "volume": 37525.4, "quote_volume": 679.336535, "trades": 79, "taker_buy_quote": 324.306338}, {"ts": 1775556120000, "open": 0.01808, "high": 0.0181, "low": 0.01807, "close": 0.01807, "volume": 25684.5, "quote_volume": 464.415017, "trades": 59, "taker_buy_quote": 216.22496}, {"ts": 1775556180000, "open": 0.01808, "high": 0.01809, "low": 0.01806, "close": 0.01806, "volume": 38332.2, "quote_volume": 692.949225, "trades": 82, "taker_buy_quote": 300.251308}, {"ts": 1775556240000, "open": 0.01806, "high": 0.01807, "low": 0.01803, "close": 0.01803, "volume": 29095.1, "quote_volume": 525.249859, "trades": 56, "taker_buy_quote": 192.213802}, {"ts": 1775556300000, "open": 0.01805, "high": 0.01806, "low": 0.01802, "close": 0.01803, "volume": 33813.3, "quote_volume": 610.159184, "trades": 78, "taker_buy_quote": 288.452185}, {"ts": 1775556360000, "open": 0.01805, "high": 0.01809, "low": 0.01805, "close": 0.01806, "volume": 82443.7, "quote_volume": 1489.772969, "trades": 94, "taker_buy_quote": 1164.740233}, {"ts": 1775556420000, "open": 0.01806, "high": 0.01806, "low": 0.01803, "close": 0.01803, "volume": 10864.8, "quote_volume": 196.085321, "trades": 25, "taker_buy_quote": 96.093648}, {"ts": 1775556480000, "open": 0.01807, "high": 0.01808, "low": 0.01806, "close": 0.01806, "volume": 10415.1, "quote_volume": 188.223137, "trades": 25, "taker_buy_quote": 96.1488}, {"ts": 1775556540000, "open": 0.01807, "high": 0.01807, "low": 0.01796, "close": 0.01802, "volume": 153426.8, "quote_volume": 2762.551425, "trades": 136, "taker_buy_quote": 956.531812}, {"ts": 1775556600000, "open": 0.01801, "high": 0.01804, "low": 0.01799, "close": 0.01801, "volume": 34644.4, "quote_volume": 624.283864, "trades": 56, "taker_buy_quote": 372.275698}, {"ts": 1775556660000, "open": 0.01802, "high": 0.01803, "low": 0.01797, "close": 0.01799, "volume": 45094.3, "quote_volume": 811.88301, "trades": 102, "taker_buy_quote": 384.565424}, {"ts": 1775556720000, "open": 0.01802, "high": 0.01805, "low": 0.018, "close": 0.01802, "volume": 84286.9, "quote_volume": 1519.275071, "trades": 186, "taker_buy_quote": 693.19142}, {"ts": 1775556780000, "open": 0.01802, "high": 0.01805, "low": 0.018, "close": 0.01802, "volume": 40658.8, "quote_volume": 733.114856, "trades": 57, "taker_buy_quote": 535.069011}, {"ts": 1775556840000, "open": 0.01804, "high": 0.01805, "low": 0.01802, "close": 0.01802, "volume": 10436.9, "quote_volume": 188.205679, "trades": 25, "taker_buy_quote": 96.115387}, {"ts": 1775556900000, "open": 0.01804, "high": 0.01806, "low": 0.01801, "close": 0.01803, "volume": 21314.7, "quote_volume": 384.433692, "trades": 52, "taker_buy_quote": 192.301898}, {"ts": 1775556960000, "open": 0.01803, "high": 0.01807, "low": 0.01803, "close": 0.01805, "volume": 14646.2, "quote_volume": 264.334717, "trades": 27, "taker_buy_quote": 96.144707}, {"ts": 1775557020000, "open": 0.01806, "high": 0.01808, "low": 0.01803, "close": 0.01803, "volume": 23001.8, "quote_volume": 415.289509, "trades": 53, "taker_buy_quote": 222.113918}, {"ts": 1775557080000, "open": 0.01804, "high": 0.01807, "low": 0.01804, "close": 0.01805, "volume": 13356.6, "quote_volume": 241.130483, "trades": 27, "taker_buy_quote": 96.113503}, {"ts": 1775557140000, "open": 0.01804, "high": 0.01808, "low": 0.01804, "close": 0.01805, "volume": 11369.0, "quote_volume": 205.285033, "trades": 27, "taker_buy_quote": 96.120252}, {"ts": 1775557200000, "open": 0.01806, "high": 0.01807, "low": 0.01805, "close": 0.01805, "volume": 10435.8, "quote_volume": 188.439351, "trades": 25, "taker_buy_quote": 96.113601}, {"ts": 1775557260000, "open": 0.01806, "high": 0.01808, "low": 0.01806, "close": 0.01806, "volume": 23990.6, "quote_volume": 433.444117, "trades": 53, "taker_buy_quote": 199.312471}, {"ts": 1775557320000, "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": 1775557380000, "open": 0.01806, "high": 0.01808, "low": 0.01806, "close": 0.01806, "volume": 21817.1, "quote_volume": 394.176149, "trades": 52, "taker_buy_quote": 192.144347}, {"ts": 1775557440000, "open": 0.01806, "high": 0.01808, "low": 0.01805, "close": 0.01808, "volume": 25434.8, "quote_volume": 459.464782, "trades": 38, "taker_buy_quote": 192.195559}, {"ts": 1775557500000, "open": 0.01806, "high": 0.01806, "low": 0.01801, "close": 0.01801, "volume": 45644.7, "quote_volume": 823.292164, "trades": 73, "taker_buy_quote": 239.366228}, {"ts": 1775557560000, "open": 0.01798, "high": 0.01802, "low": 0.01798, "close": 0.018, "volume": 110522.0, "quote_volume": 1989.665438, "trades": 139, "taker_buy_quote": 1493.799362}, {"ts": 1775557620000, "open": 0.01799, "high": 0.01802, "low": 0.01796, "close": 0.018, "volume": 88617.5, "quote_volume": 1594.863299, "trades": 83, "taker_buy_quote": 1204.076769}, {"ts": 1775557680000, "open": 0.01803, "high": 0.01806, "low": 0.01802, "close": 0.01802, "volume": 26252.5, "quote_volume": 473.487595, "trades": 54, "taker_buy_quote": 226.920405}, {"ts": 1775557740000, "open": 0.01802, "high": 0.01805, "low": 0.01802, "close": 0.01802, "volume": 23255.9, "quote_volume": 419.466154, "trades": 53, "taker_buy_quote": 192.31192}, {"ts": 1775557800000, "open": 0.01803, "high": 0.01807, "low": 0.01803, "close": 0.01804, "volume": 24247.4, "quote_volume": 437.574394, "trades": 53, "taker_buy_quote": 192.322845}, {"ts": 1775557860000, "open": 0.01804, "high": 0.01805, "low": 0.01801, "close": 0.01802, "volume": 34351.0, "quote_volume": 619.394924, "trades": 78, "taker_buy_quote": 288.394631}, {"ts": 1775557920000, "open": 0.01804, "high": 0.01805, "low": 0.01801, "close": 0.01802, "volume": 33459.0, "quote_volume": 603.489629, "trades": 81, "taker_buy_quote": 288.403461}, {"ts": 1775557980000, "open": 0.01802, "high": 0.01806, "low": 0.01801, "close": 0.01802, "volume": 23814.2, "quote_volume": 429.451667, "trades": 56, "taker_buy_quote": 192.269899}, {"ts": 1775558040000, "open": 0.01801, "high": 0.01803, "low": 0.01791, "close": 0.01793, "volume": 255241.4, "quote_volume": 4584.078375, "trades": 166, "taker_buy_quote": 775.110065}, {"ts": 1775558100000, "open": 0.01793, "high": 0.01797, "low": 0.01792, "close": 0.01792, "volume": 25158.6, "quote_volume": 451.279164, "trades": 55, "taker_buy_quote": 192.285239}, {"ts": 1775558160000, "open": 0.01792, "high": 0.01795, "low": 0.01791, "close": 0.01795, "volume": 52920.0, "quote_volume": 949.024989, "trades": 97, "taker_buy_quote": 605.276815}, {"ts": 1775558220000, "open": 0.01791, "high": 0.01793, "low": 0.01786, "close": 0.01787, "volume": 115157.6, "quote_volume": 2061.387278, "trades": 78, "taker_buy_quote": 192.250114}, {"ts": 1775558280000, "open": 0.0179, "high": 0.01791, "low": 0.01785, "close": 0.01786, "volume": 56157.4, "quote_volume": 1004.017296, "trades": 113, "taker_buy_quote": 384.778342}, {"ts": 1775558340000, "open": 0.0179, "high": 0.01794, "low": 0.01788, "close": 0.01793, "volume": 47592.3, "quote_volume": 852.292583, "trades": 95, "taker_buy_quote": 395.194387}, {"ts": 1775558400000, "open": 0.0179, "high": 0.01794, "low": 0.01788, "close": 0.0179, "volume": 17460.7, "quote_volume": 312.668928, "trades": 42, "taker_buy_quote": 96.171673}, {"ts": 1775558460000, "open": 0.01789, "high": 0.01791, "low": 0.01785, "close": 0.01791, "volume": 30015.9, "quote_volume": 536.868597, "trades": 63, "taker_buy_quote": 288.476992}, {"ts": 1775558520000, "open": 0.01789, "high": 0.01793, "low": 0.01787, "close": 0.01789, "volume": 29178.8, "quote_volume": 522.241466, "trades": 68, "taker_buy_quote": 192.320202}, {"ts": 1775558580000, "open": 0.01789, "high": 0.01794, "low": 0.01788, "close": 0.01788, "volume": 48745.0, "quote_volume": 872.982333, "trades": 89, "taker_buy_quote": 473.560015}, {"ts": 1775558640000, "open": 0.0179, "high": 0.01791, "low": 0.01784, "close": 0.01785, "volume": 86824.7, "quote_volume": 1551.168654, "trades": 98, "taker_buy_quote": 318.323085}, {"ts": 1775558700000, "open": 0.01785, "high": 0.01788, "low": 0.01785, "close": 0.01785, "volume": 16395.7, "quote_volume": 292.842997, "trades": 32, "taker_buy_quote": 129.012848}, {"ts": 1775558760000, "open": 0.01787, "high": 0.01789, "low": 0.01785, "close": 0.01787, "volume": 20093.5, "quote_volume": 359.0497, "trades": 44, "taker_buy_quote": 191.741418}, {"ts": 1775558820000, "open": 0.01787, "high": 0.0179, "low": 0.01786, "close": 0.01787, "volume": 29969.4, "quote_volume": 535.858915, "trades": 72, "taker_buy_quote": 252.378312}, {"ts": 1775558880000, "open": 0.01787, "high": 0.01791, "low": 0.01786, "close": 0.01786, "volume": 43309.0, "quote_volume": 774.528899, "trades": 104, "taker_buy_quote": 389.376713}, {"ts": 1775558940000, "open": 0.01786, "high": 0.01791, "low": 0.01786, "close": 0.0179, "volume": 48972.3, "quote_volume": 875.882004, "trades": 90, "taker_buy_quote": 360.370955}, {"ts": 1775559000000, "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": 1775559060000, "open": 0.01789, "high": 0.01789, "low": 0.01787, "close": 0.01787, "volume": 10519.0, "quote_volume": 188.101414, "trades": 26, "taker_buy_quote": 96.142649}, {"ts": 1775559120000, "open": 0.01787, "high": 0.01789, "low": 0.01781, "close": 0.01784, "volume": 102196.2, "quote_volume": 1824.956701, "trades": 155, "taker_buy_quote": 1168.401598}, {"ts": 1775559180000, "open": 0.01786, "high": 0.01788, "low": 0.01784, "close": 0.01784, "volume": 23793.9, "quote_volume": 424.929296, "trades": 55, "taker_buy_quote": 192.279296}, {"ts": 1775559240000, "open": 0.01789, "high": 0.0179, "low": 0.01787, "close": 0.01787, "volume": 10520.0, "quote_volume": 188.123276, "trades": 26, "taker_buy_quote": 96.163037}, {"ts": 1775559300000, "open": 0.01789, "high": 0.01791, "low": 0.01787, "close": 0.01787, "volume": 10974.8, "quote_volume": 196.328168, "trades": 26, "taker_buy_quote": 96.210306}, {"ts": 1775559360000, "open": 0.01789, "high": 0.0179, "low": 0.01786, "close": 0.01786, "volume": 10520.6, "quote_volume": 188.094932, "trades": 25, "taker_buy_quote": 96.156093}, {"ts": 1775559420000, "open": 0.01788, "high": 0.01788, "low": 0.01785, "close": 0.01785, "volume": 10975.6, "quote_volume": 196.089287, "trades": 26, "taker_buy_quote": 96.115728}, {"ts": 1775559480000, "open": 0.01786, "high": 0.01788, "low": 0.01784, "close": 0.01785, "volume": 52300.4, "quote_volume": 933.830483, "trades": 63, "taker_buy_quote": 192.233643}, {"ts": 1775559540000, "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": 1775559600000, "open": 0.01789, "high": 0.01789, "low": 0.01785, "close": 0.01786, "volume": 30403.4, "quote_volume": 543.303342, "trades": 74, "taker_buy_quote": 264.354234}, {"ts": 1775559660000, "open": 0.01787, "high": 0.01788, "low": 0.01783, "close": 0.01783, "volume": 39073.7, "quote_volume": 697.649334, "trades": 76, "taker_buy_quote": 333.625855}, {"ts": 1775559720000, "open": 0.01783, "high": 0.01785, "low": 0.01781, "close": 0.01782, "volume": 42670.6, "quote_volume": 761.02375, "trades": 92, "taker_buy_quote": 378.851057}, {"ts": 1775559780000, "open": 0.01786, "high": 0.01787, "low": 0.01783, "close": 0.01785, "volume": 32175.6, "quote_volume": 574.498937, "trades": 70, "taker_buy_quote": 325.128445}, {"ts": 1775559840000, "open": 0.01786, "high": 0.01788, "low": 0.01783, "close": 0.01784, "volume": 49538.1, "quote_volume": 884.630284, "trades": 118, "taker_buy_quote": 461.976794}, {"ts": 1775559900000, "open": 0.01787, "high": 0.01791, "low": 0.01786, "close": 0.01788, "volume": 47752.8, "quote_volume": 854.049372, "trades": 97, "taker_buy_quote": 517.79676}, {"ts": 1775559960000, "open": 0.0179, "high": 0.01792, "low": 0.01789, "close": 0.0179, "volume": 20997.6, "quote_volume": 375.920965, "trades": 47, "taker_buy_quote": 207.674283}, {"ts": 1775560020000, "open": 0.01791, "high": 0.01793, "low": 0.01789, "close": 0.0179, "volume": 24360.2, "quote_volume": 436.275809, "trades": 49, "taker_buy_quote": 268.069645}, {"ts": 1775560080000, "open": 0.01792, "high": 0.01793, "low": 0.0179, "close": 0.0179, "volume": 21726.9, "quote_volume": 389.247854, "trades": 50, "taker_buy_quote": 213.060032}, {"ts": 1775560140000, "open": 0.01793, "high": 0.01794, "low": 0.01791, "close": 0.01791, "volume": 11655.8, "quote_volume": 208.914451, "trades": 25, "taker_buy_quote": 127.445709}, {"ts": 1775560200000, "open": 0.01792, "high": 0.01793, "low": 0.01786, "close": 0.01786, "volume": 23634.6, "quote_volume": 423.024706, "trades": 50, "taker_buy_quote": 247.565055}, {"ts": 1775560260000, "open": 0.0179, "high": 0.01791, "low": 0.0179, "close": 0.0179, "volume": 6543.7, "quote_volume": 117.145652, "trades": 9, "taker_buy_quote": 117.145652}, {"ts": 1775560320000, "open": 0.01788, "high": 0.01788, "low": 0.01785, "close": 0.01785, "volume": 15780.6, "quote_volume": 281.985862, "trades": 40, "taker_buy_quote": 84.12583}, {"ts": 1775560380000, "open": 0.01785, "high": 0.01788, "low": 0.01784, "close": 0.01784, "volume": 22582.6, "quote_volume": 403.398342, "trades": 49, "taker_buy_quote": 212.928107}, {"ts": 1775560440000, "open": 0.01787, "high": 0.01787, "low": 0.01783, "close": 0.01783, "volume": 24690.9, "quote_volume": 440.738036, "trades": 47, "taker_buy_quote": 205.590122}, {"ts": 1775560500000, "open": 0.01786, "high": 0.01787, "low": 0.01783, "close": 0.01783, "volume": 20722.4, "quote_volume": 369.975989, "trades": 46, "taker_buy_quote": 202.018252}, {"ts": 1775560560000, "open": 0.01786, "high": 0.01788, "low": 0.01784, "close": 0.01788, "volume": 18938.7, "quote_volume": 338.306448, "trades": 35, "taker_buy_quote": 251.51578}, {"ts": 1775560620000, "open": 0.01785, "high": 0.01788, "low": 0.01783, "close": 0.01787, "volume": 30480.2, "quote_volume": 544.208951, "trades": 72, "taker_buy_quote": 295.019511}, {"ts": 1775560680000, "open": 0.01784, "high": 0.01787, "low": 0.01783, "close": 0.01784, "volume": 14121.2, "quote_volume": 252.038859, "trades": 38, "taker_buy_quote": 84.08719}, {"ts": 1775560740000, "open": 0.01784, "high": 0.01785, "low": 0.01781, "close": 0.01781, "volume": 20841.0, "quote_volume": 371.548751, "trades": 46, "taker_buy_quote": 203.706468}, {"ts": 1775560800000, "open": 0.01783, "high": 0.01784, "low": 0.0178, "close": 0.01781, "volume": 202950.2, "quote_volume": 3613.373601, "trades": 77, "taker_buy_quote": 313.536632}, {"ts": 1775560860000, "open": 0.01783, "high": 0.01784, "low": 0.0178, "close": 0.01783, "volume": 18137.3, "quote_volume": 323.309328, "trades": 35, "taker_buy_quote": 242.239858}, {"ts": 1775560920000, "open": 0.01781, "high": 0.01781, "low": 0.0178, "close": 0.01781, "volume": 4869.6, "quote_volume": 86.725727, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775560980000, "open": 0.01783, "high": 0.01784, "low": 0.01781, "close": 0.01784, "volume": 38260.5, "quote_volume": 681.947854, "trades": 47, "taker_buy_quote": 483.260931}, {"ts": 1775561040000, "open": 0.01782, "high": 0.01784, "low": 0.01782, "close": 0.01782, "volume": 12225.4, "quote_volume": 217.982944, "trades": 28, "taker_buy_quote": 112.673872}, {"ts": 1775561100000, "open": 0.01784, "high": 0.01785, "low": 0.01783, "close": 0.01783, "volume": 11027.4, "quote_volume": 196.74148, "trades": 15, "taker_buy_quote": 158.036116}, {"ts": 1775561160000, "open": 0.01785, "high": 0.01787, "low": 0.01783, "close": 0.01784, "volume": 28537.1, "quote_volume": 509.394409, "trades": 48, "taker_buy_quote": 342.743525}, {"ts": 1775561220000, "open": 0.01786, "high": 0.01787, "low": 0.01784, "close": 0.01784, "volume": 21303.2, "quote_volume": 380.335815, "trades": 48, "taker_buy_quote": 212.353134}, {"ts": 1775561280000, "open": 0.01784, "high": 0.01786, "low": 0.01782, "close": 0.01783, "volume": 91411.0, "quote_volume": 1630.795609, "trades": 200, "taker_buy_quote": 860.982461}, {"ts": 1775561340000, "open": 0.01785, "high": 0.01786, "low": 0.01782, "close": 0.01783, "volume": 99224.5, "quote_volume": 1770.100674, "trades": 248, "taker_buy_quote": 921.734204}, {"ts": 1775561400000, "open": 0.01783, "high": 0.01785, "low": 0.01781, "close": 0.01781, "volume": 107819.8, "quote_volume": 1922.493569, "trades": 251, "taker_buy_quote": 990.76629}, {"ts": 1775561460000, "open": 0.01783, "high": 0.01785, "low": 0.0178, "close": 0.01781, "volume": 134993.8, "quote_volume": 2406.324866, "trades": 265, "taker_buy_quote": 1371.753531}, {"ts": 1775561520000, "open": 0.01783, "high": 0.01784, "low": 0.0178, "close": 0.0178, "volume": 326788.8, "quote_volume": 5821.503123, "trades": 311, "taker_buy_quote": 2767.073269}, {"ts": 1775561580000, "open": 0.01782, "high": 0.01782, "low": 0.01777, "close": 0.01778, "volume": 147048.0, "quote_volume": 2617.358559, "trades": 230, "taker_buy_quote": 827.558873}, {"ts": 1775561640000, "open": 0.0178, "high": 0.01782, "low": 0.01774, "close": 0.01774, "volume": 142745.7, "quote_volume": 2538.683363, "trades": 254, "taker_buy_quote": 839.624609}, {"ts": 1775561700000, "open": 0.01774, "high": 0.01777, "low": 0.0177, "close": 0.01771, "volume": 158178.7, "quote_volume": 2804.489359, "trades": 37, "taker_buy_quote": 83.650524}, {"ts": 1775561760000, "open": 0.01772, "high": 0.01777, "low": 0.01771, "close": 0.01774, "volume": 39680.5, "quote_volume": 704.01838, "trades": 22, "taker_buy_quote": 566.760306}, {"ts": 1775561820000, "open": 0.01774, "high": 0.01782, "low": 0.01774, "close": 0.01779, "volume": 191933.7, "quote_volume": 3416.194343, "trades": 56, "taker_buy_quote": 3190.447064}, {"ts": 1775561880000, "open": 0.0178, "high": 0.01782, "low": 0.01779, "close": 0.01779, "volume": 6926.2, "quote_volume": 123.287813, "trades": 6, "taker_buy_quote": 11.978604}, {"ts": 1775561940000, "open": 0.01783, "high": 0.01783, "low": 0.0178, "close": 0.0178, "volume": 1622.8, "quote_volume": 28.914589, "trades": 4, "taker_buy_quote": 17.086489}, {"ts": 1775562000000, "open": 0.01783, "high": 0.01784, "low": 0.01781, "close": 0.01781, "volume": 8930.1, "quote_volume": 159.269174, "trades": 8, "taker_buy_quote": 147.160155}, {"ts": 1775562060000, "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": 1775562120000, "open": 0.01784, "high": 0.01784, "low": 0.01782, "close": 0.01782, "volume": 1336.7, "quote_volume": 23.833438, "trades": 3, "taker_buy_quote": 11.992048}, {"ts": 1775562180000, "open": 0.01785, "high": 0.01785, "low": 0.01783, "close": 0.01783, "volume": 1352.1, "quote_volume": 24.121387, "trades": 3, "taker_buy_quote": 11.99877}, {"ts": 1775562240000, "open": 0.01785, "high": 0.01785, "low": 0.01783, "close": 0.01783, "volume": 2688.8, "quote_volume": 47.968192, "trades": 6, "taker_buy_quote": 23.99754}, {"ts": 1775562300000, "open": 0.01785, "high": 0.01785, "low": 0.01783, "close": 0.01783, "volume": 1336.7, "quote_volume": 23.846805, "trades": 3, "taker_buy_quote": 11.99877}, {"ts": 1775562360000, "open": 0.01784, "high": 0.01784, "low": 0.01782, "close": 0.01782, "volume": 1352.1, "quote_volume": 24.107866, "trades": 3, "taker_buy_quote": 11.992048}, {"ts": 1775562420000, "open": 0.01781, "high": 0.01782, "low": 0.0178, "close": 0.0178, "volume": 2036.7, "quote_volume": 36.273704, "trades": 4, "taker_buy_quote": 11.978604}, {"ts": 1775562480000, "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": 1775562540000, "open": 0.01782, "high": 0.01784, "low": 0.01782, "close": 0.01782, "volume": 3214.3, "quote_volume": 57.29227, "trades": 4, "taker_buy_quote": 11.992048}, {"ts": 1775562600000, "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": 1775562660000, "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": 1775562720000, "open": 0.0178, "high": 0.01782, "low": 0.0178, "close": 0.0178, "volume": 2969.1, "quote_volume": 52.863424, "trades": 5, "taker_buy_quote": 11.978604}, {"ts": 1775562780000, "open": 0.01781, "high": 0.01781, "low": 0.0178, "close": 0.0178, "volume": 7182.4, "quote_volume": 127.860164, "trades": 10, "taker_buy_quote": 103.929844}, {"ts": 1775562840000, "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": 1775562900000, "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": 1775562960000, "open": 0.01782, "high": 0.01783, "low": 0.01782, "close": 0.01782, "volume": 2474.9, "quote_volume": 44.10944, "trades": 4, "taker_buy_quote": 31.993622}, {"ts": 1775563020000, "open": 0.01783, "high": 0.01786, "low": 0.01783, "close": 0.01785, "volume": 27284.7, "quote_volume": 486.950011, "trades": 15, "taker_buy_quote": 432.118386}, {"ts": 1775563080000, "open": 0.01784, "high": 0.01785, "low": 0.01783, "close": 0.01783, "volume": 7518.6, "quote_volume": 134.131747, "trades": 5, "taker_buy_quote": 11.99877}, {"ts": 1775563140000, "open": 0.01785, "high": 0.01785, "low": 0.01782, "close": 0.01783, "volume": 6691.4, "quote_volume": 119.410411, "trades": 9, "taker_buy_quote": 95.44395}, {"ts": 1775563200000, "open": 0.01785, "high": 0.01785, "low": 0.01783, "close": 0.01783, "volume": 1336.7, "quote_volume": 23.846805, "trades": 3, "taker_buy_quote": 11.99877}, {"ts": 1775563260000, "open": 0.01783, "high": 0.01784, "low": 0.01783, "close": 0.01783, "volume": 3203.9, "quote_volume": 57.132259, "trades": 4, "taker_buy_quote": 11.992048}, {"ts": 1775563320000, "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": 1775563380000, "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": 1775563440000, "open": 0.01785, "high": 0.01786, "low": 0.01784, "close": 0.01784, "volume": 2850.8, "quote_volume": 50.886857, "trades": 4, "taker_buy_quote": 39.032177}, {"ts": 1775563500000, "open": 0.01784, "high": 0.01785, "low": 0.01784, "close": 0.01784, "volume": 1735.7, "quote_volume": 30.97161, "trades": 4, "taker_buy_quote": 11.99877}, {"ts": 1775563560000, "open": 0.01786, "high": 0.01788, "low": 0.01772, "close": 0.01774, "volume": 239324.6, "quote_volume": 4255.094517, "trades": 59, "taker_buy_quote": 776.552395}, {"ts": 1775563620000, "open": 0.01774, "high": 0.01778, "low": 0.01771, "close": 0.01771, "volume": 26822.4, "quote_volume": 475.72824, "trades": 28, "taker_buy_quote": 336.155352}, {"ts": 1775563680000, "open": 0.0177, "high": 0.01771, "low": 0.01768, "close": 0.01768, "volume": 49275.9, "quote_volume": 871.903974, "trades": 34, "taker_buy_quote": 541.855172}, {"ts": 1775563740000, "open": 0.01769, "high": 0.01774, "low": 0.01769, "close": 0.01772, "volume": 57910.6, "quote_volume": 1026.031183, "trades": 26, "taker_buy_quote": 861.036511}, {"ts": 1775563800000, "open": 0.01773, "high": 0.01775, "low": 0.01771, "close": 0.01771, "volume": 9501.8, "quote_volume": 168.467686, "trades": 14, "taker_buy_quote": 62.257579}, {"ts": 1775563860000, "open": 0.01773, "high": 0.01777, "low": 0.01773, "close": 0.01774, "volume": 4481.5, "quote_volume": 79.537659, "trades": 10, "taker_buy_quote": 43.906418}, {"ts": 1775563920000, "open": 0.01774, "high": 0.01778, "low": 0.01774, "close": 0.01776, "volume": 10094.8, "quote_volume": 179.303185, "trades": 13, "taker_buy_quote": 55.848726}, {"ts": 1775563980000, "open": 0.01776, "high": 0.01777, "low": 0.01773, "close": 0.01775, "volume": 8068.0, "quote_volume": 143.203921, "trades": 11, "taker_buy_quote": 65.030016}, {"ts": 1775564040000, "open": 0.01772, "high": 0.01772, "low": 0.01772, "close": 0.01772, "volume": 664.5, "quote_volume": 11.77494, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775564100000, "open": 0.01773, "high": 0.01774, "low": 0.01772, "close": 0.01772, "volume": 2146.1, "quote_volume": 38.050276, "trades": 4, "taker_buy_quote": 11.924828}, {"ts": 1775564160000, "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": 1775564220000, "open": 0.01774, "high": 0.01775, "low": 0.01772, "close": 0.01772, "volume": 3452.8, "quote_volume": 61.224866, "trades": 7, "taker_buy_quote": 23.856378}, {"ts": 1775564280000, "open": 0.01776, "high": 0.01778, "low": 0.01776, "close": 0.01776, "volume": 3786.7, "quote_volume": 67.265236, "trades": 5, "taker_buy_quote": 11.951716}, {"ts": 1775564340000, "open": 0.01776, "high": 0.01777, "low": 0.01775, "close": 0.01775, "volume": 5725.9, "quote_volume": 101.695387, "trades": 10, "taker_buy_quote": 23.889988}, {"ts": 1775564400000, "open": 0.01774, "high": 0.01775, "low": 0.01772, "close": 0.01772, "volume": 7709.4, "quote_volume": 136.740145, "trades": 12, "taker_buy_quote": 23.856378}, {"ts": 1775564460000, "open": 0.01772, "high": 0.01776, "low": 0.01771, "close": 0.01774, "volume": 7079.0, "quote_volume": 125.527562, "trades": 14, "taker_buy_quote": 83.778956}, {"ts": 1775564520000, "open": 0.01774, "high": 0.01778, "low": 0.01774, "close": 0.01776, "volume": 2812.0, "quote_volume": 49.959191, "trades": 5, "taker_buy_quote": 31.987391}, {"ts": 1775564580000, "open": 0.01779, "high": 0.0178, "low": 0.01778, "close": 0.01779, "volume": 6049.3, "quote_volume": 107.617219, "trades": 11, "taker_buy_quote": 23.97838}, {"ts": 1775564640000, "open": 0.0178, "high": 0.01783, "low": 0.01777, "close": 0.01779, "volume": 67631.2, "quote_volume": 1204.341104, "trades": 111, "taker_buy_quote": 721.313951}, {"ts": 1775564700000, "open": 0.01781, "high": 0.01781, "low": 0.01778, "close": 0.01779, "volume": 21589.9, "quote_volume": 384.203862, "trades": 55, "taker_buy_quote": 167.934052}, {"ts": 1775564760000, "open": 0.01781, "high": 0.01783, "low": 0.01779, "close": 0.01779, "volume": 32857.8, "quote_volume": 585.022613, "trades": 80, "taker_buy_quote": 251.969065}, {"ts": 1775564820000, "open": 0.01782, "high": 0.01783, "low": 0.0178, "close": 0.0178, "volume": 9539.4, "quote_volume": 169.940131, "trades": 25, "taker_buy_quote": 84.000716}, {"ts": 1775564880000, "open": 0.01781, "high": 0.01784, "low": 0.01779, "close": 0.01779, "volume": 43301.6, "quote_volume": 771.088467, "trades": 82, "taker_buy_quote": 251.925517}, {"ts": 1775564940000, "open": 0.01778, "high": 0.01781, "low": 0.01776, "close": 0.01778, "volume": 56155.1, "quote_volume": 998.530215, "trades": 113, "taker_buy_quote": 266.258158}, {"ts": 1775565000000, "open": 0.0178, "high": 0.01782, "low": 0.01777, "close": 0.01779, "volume": 29310.1, "quote_volume": 521.621468, "trades": 74, "taker_buy_quote": 271.937976}, {"ts": 1775565060000, "open": 0.0178, "high": 0.0178, "low": 0.01777, "close": 0.01777, "volume": 9647.2, "quote_volume": 171.605377, "trades": 26, "taker_buy_quote": 83.94836}, {"ts": 1775565120000, "open": 0.01779, "high": 0.0178, "low": 0.01777, "close": 0.01777, "volume": 9332.4, "quote_volume": 165.981069, "trades": 21, "taker_buy_quote": 83.93879}, {"ts": 1775565180000, "open": 0.01778, "high": 0.0178, "low": 0.01777, "close": 0.01777, "volume": 15936.4, "quote_volume": 283.457117, "trades": 29, "taker_buy_quote": 118.521446}, {"ts": 1775565240000, "open": 0.01779, "high": 0.01781, "low": 0.01777, "close": 0.01777, "volume": 9330.9, "quote_volume": 166.005449, "trades": 24, "taker_buy_quote": 83.957627}, {"ts": 1775565300000, "open": 0.01777, "high": 0.01782, "low": 0.01776, "close": 0.01778, "volume": 38977.7, "quote_volume": 693.063926, "trades": 81, "taker_buy_quote": 363.882169}, {"ts": 1775565360000, "open": 0.0178, "high": 0.01782, "low": 0.01778, "close": 0.01778, "volume": 19955.1, "quote_volume": 355.162955, "trades": 48, "taker_buy_quote": 187.406671}, {"ts": 1775565420000, "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": 1775565480000, "open": 0.0178, "high": 0.01781, "low": 0.01779, "close": 0.01779, "volume": 18861.7, "quote_volume": 335.720844, "trades": 48, "taker_buy_quote": 167.924349}, {"ts": 1775565540000, "open": 0.0178, "high": 0.0178, "low": 0.01778, "close": 0.01778, "volume": 10447.1, "quote_volume": 185.885869, "trades": 24, "taker_buy_quote": 83.94836}, {"ts": 1775565600000, "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": 1775565660000, "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": 1775565720000, "open": 0.0178, "high": 0.01783, "low": 0.01779, "close": 0.01779, "volume": 25104.7, "quote_volume": 446.943868, "trades": 53, "taker_buy_quote": 279.226902}, {"ts": 1775565780000, "open": 0.01781, "high": 0.01782, "low": 0.01779, "close": 0.01779, "volume": 9541.6, "quote_volume": 169.855682, "trades": 24, "taker_buy_quote": 83.969579}, {"ts": 1775565840000, "open": 0.01778, "high": 0.0178, "low": 0.01775, "close": 0.01776, "volume": 55196.1, "quote_volume": 980.556434, "trades": 100, "taker_buy_quote": 387.014971}, {"ts": 1775565900000, "open": 0.01776, "high": 0.01778, "low": 0.01776, "close": 0.01776, "volume": 12044.5, "quote_volume": 213.99882, "trades": 28, "taker_buy_quote": 121.3893}, {"ts": 1775565960000, "open": 0.0178, "high": 0.01782, "low": 0.01779, "close": 0.0178, "volume": 29528.1, "quote_volume": 525.798128, "trades": 73, "taker_buy_quote": 271.987813}, {"ts": 1775566020000, "open": 0.01781, "high": 0.01782, "low": 0.01779, "close": 0.01779, "volume": 9309.6, "quote_volume": 165.758973, "trades": 21, "taker_buy_quote": 83.99396}, {"ts": 1775566080000, "open": 0.0178, "high": 0.01781, "low": 0.01777, "close": 0.01777, "volume": 9548.9, "quote_volume": 169.8835, "trades": 24, "taker_buy_quote": 83.961831}, {"ts": 1775566140000, "open": 0.01779, "high": 0.0178, "low": 0.01778, "close": 0.01778, "volume": 9314.8, "quote_volume": 165.704719, "trades": 23, "taker_buy_quote": 83.941611}, {"ts": 1775566200000, "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": 1775566260000, "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": 1775566320000, "open": 0.01782, "high": 0.01784, "low": 0.01779, "close": 0.01781, "volume": 31873.3, "quote_volume": 567.908925, "trades": 75, "taker_buy_quote": 265.358377}, {"ts": 1775566380000, "open": 0.01784, "high": 0.01785, "low": 0.01782, "close": 0.01782, "volume": 9296.8, "quote_volume": 165.785233, "trades": 23, "taker_buy_quote": 84.032499}, {"ts": 1775566440000, "open": 0.01784, "high": 0.01785, "low": 0.01782, "close": 0.01782, "volume": 19961.5, "quote_volume": 355.974114, "trades": 50, "taker_buy_quote": 168.075923}, {"ts": 1775566500000, "open": 0.01782, "high": 0.01793, "low": 0.01781, "close": 0.01787, "volume": 71339.8, "quote_volume": 1275.030183, "trades": 85, "taker_buy_quote": 917.80998}, {"ts": 1775566560000, "open": 0.01787, "high": 0.01791, "low": 0.01785, "close": 0.01788, "volume": 32551.2, "quote_volume": 581.953145, "trades": 73, "taker_buy_quote": 306.758485}, {"ts": 1775566620000, "open": 0.01791, "high": 0.01792, "low": 0.01789, "close": 0.01789, "volume": 9533.1, "quote_volume": 170.681434, "trades": 25, "taker_buy_quote": 84.206541}, {"ts": 1775566680000, "open": 0.0179, "high": 0.01794, "low": 0.01789, "close": 0.01791, "volume": 40131.2, "quote_volume": 719.059872, "trades": 74, "taker_buy_quote": 469.135249}, {"ts": 1775566740000, "open": 0.01794, "high": 0.01794, "low": 0.01791, "close": 0.01791, "volume": 19901.3, "quote_volume": 356.746456, "trades": 47, "taker_buy_quote": 188.512728}, {"ts": 1775566800000, "open": 0.01794, "high": 0.01796, "low": 0.01791, "close": 0.01793, "volume": 19124.2, "quote_volume": 343.064402, "trades": 52, "taker_buy_quote": 174.784409}, {"ts": 1775566860000, "open": 0.01795, "high": 0.01796, "low": 0.01792, "close": 0.01792, "volume": 19888.3, "quote_volume": 356.810162, "trades": 47, "taker_buy_quote": 188.568604}, {"ts": 1775566920000, "open": 0.01799, "high": 0.018, "low": 0.01797, "close": 0.01797, "volume": 13004.3, "quote_volume": 233.907752, "trades": 27, "taker_buy_quote": 147.27489}, {"ts": 1775566980000, "open": 0.01797, "high": 0.018, "low": 0.01797, "close": 0.01797, "volume": 9590.3, "quote_volume": 172.467193, "trades": 25, "taker_buy_quote": 84.36208}, {"ts": 1775567040000, "open": 0.01799, "high": 0.01803, "low": 0.01798, "close": 0.01799, "volume": 30462.1, "quote_volume": 548.502673, "trades": 51, "taker_buy_quote": 379.918515}, {"ts": 1775567100000, "open": 0.01802, "high": 0.01808, "low": 0.018, "close": 0.01805, "volume": 57035.6, "quote_volume": 1028.883162, "trades": 104, "taker_buy_quote": 419.919155}, {"ts": 1775567160000, "open": 0.01811, "high": 0.01813, "low": 0.0181, "close": 0.01811, "volume": 31109.5, "quote_volume": 563.438354, "trades": 52, "taker_buy_quote": 394.425913}, {"ts": 1775567220000, "open": 0.01813, "high": 0.01817, "low": 0.0181, "close": 0.01811, "volume": 91023.5, "quote_volume": 1650.827481, "trades": 153, "taker_buy_quote": 875.973792}, {"ts": 1775567280000, "open": 0.01814, "high": 0.01816, "low": 0.01812, "close": 0.01813, "volume": 24831.1, "quote_volume": 450.489274, "trades": 37, "taker_buy_quote": 137.224273}, {"ts": 1775567340000, "open": 0.01814, "high": 0.01817, "low": 0.01814, "close": 0.01814, "volume": 26652.0, "quote_volume": 483.78224, "trades": 53, "taker_buy_quote": 189.424284}, {"ts": 1775567400000, "open": 0.01817, "high": 0.01819, "low": 0.01812, "close": 0.01816, "volume": 38791.0, "quote_volume": 704.257993, "trades": 64, "taker_buy_quote": 343.743924}, {"ts": 1775567460000, "open": 0.01816, "high": 0.01816, "low": 0.0181, "close": 0.0181, "volume": 28098.8, "quote_volume": 509.523541, "trades": 47, "taker_buy_quote": 175.518674}, {"ts": 1775567520000, "open": 0.01811, "high": 0.01817, "low": 0.01811, "close": 0.01813, "volume": 82001.3, "quote_volume": 1488.437878, "trades": 64, "taker_buy_quote": 1169.3188}, {"ts": 1775567580000, "open": 0.01815, "high": 0.01817, "low": 0.01811, "close": 0.01811, "volume": 132922.5, "quote_volume": 2411.102212, "trades": 83, "taker_buy_quote": 274.026175}, {"ts": 1775567640000, "open": 0.0181, "high": 0.01814, "low": 0.0181, "close": 0.01812, "volume": 39447.5, "quote_volume": 714.971753, "trades": 54, "taker_buy_quote": 525.820048}, {"ts": 1775567700000, "open": 0.01811, "high": 0.01814, "low": 0.0181, "close": 0.0181, "volume": 37442.7, "quote_volume": 678.30469, "trades": 52, "taker_buy_quote": 428.31811}, {"ts": 1775567760000, "open": 0.0181, "high": 0.01812, "low": 0.01808, "close": 0.01809, "volume": 32844.7, "quote_volume": 594.495334, "trades": 51, "taker_buy_quote": 365.192352}, {"ts": 1775567820000, "open": 0.01811, "high": 0.01814, "low": 0.01803, "close": 0.01807, "volume": 345378.9, "quote_volume": 6250.717505, "trades": 109, "taker_buy_quote": 540.008951}, {"ts": 1775567880000, "open": 0.01807, "high": 0.01815, "low": 0.01807, "close": 0.01812, "volume": 95082.8, "quote_volume": 1722.123348, "trades": 149, "taker_buy_quote": 1105.780221}, {"ts": 1775567940000, "open": 0.01811, "high": 0.01812, "low": 0.01808, "close": 0.01808, "volume": 30409.0, "quote_volume": 550.309228, "trades": 80, "taker_buy_quote": 249.077607}, {"ts": 1775568000000, "open": 0.0181, "high": 0.01811, "low": 0.01808, "close": 0.01808, "volume": 5885.0, "quote_volume": 106.478386, "trades": 12, "taker_buy_quote": 68.204834}, {"ts": 1775568060000, "open": 0.0181, "high": 0.01817, "low": 0.01806, "close": 0.01807, "volume": 115676.6, "quote_volume": 2096.534728, "trades": 97, "taker_buy_quote": 1471.700981}, {"ts": 1775568120000, "open": 0.01807, "high": 0.01808, "low": 0.01804, "close": 0.01805, "volume": 58466.1, "quote_volume": 1055.381979, "trades": 46, "taker_buy_quote": 168.383543}, {"ts": 1775568180000, "open": 0.01806, "high": 0.01806, "low": 0.01801, "close": 0.01802, "volume": 42476.7, "quote_volume": 766.045682, "trades": 74, "taker_buy_quote": 361.35519}, {"ts": 1775568240000, "open": 0.01804, "high": 0.01806, "low": 0.01803, "close": 0.01803, "volume": 11782.5, "quote_volume": 212.631914, "trades": 27, "taker_buy_quote": 116.367042}, {"ts": 1775568300000, "open": 0.01803, "high": 0.01804, "low": 0.01799, "close": 0.01799, "volume": 10011.5, "quote_volume": 180.388628, "trades": 12, "taker_buy_quote": 88.400017}, {"ts": 1775568360000, "open": 0.018, "high": 0.018, "low": 0.01796, "close": 0.018, "volume": 81002.8, "quote_volume": 1456.03098, "trades": 38, "taker_buy_quote": 420.750061}, {"ts": 1775568420000, "open": 0.01798, "high": 0.018, "low": 0.01797, "close": 0.01797, "volume": 7359.4, "quote_volume": 132.340773, "trades": 20, "taker_buy_quote": 48.148678}, {"ts": 1775568480000, "open": 0.018, "high": 0.01801, "low": 0.01798, "close": 0.01799, "volume": 9346.7, "quote_volume": 168.20116, "trades": 23, "taker_buy_quote": 84.221092}, {"ts": 1775568540000, "open": 0.018, "high": 0.01802, "low": 0.01797, "close": 0.01797, "volume": 15065.7, "quote_volume": 271.098257, "trades": 33, "taker_buy_quote": 124.204013}, {"ts": 1775568600000, "open": 0.01796, "high": 0.018, "low": 0.01794, "close": 0.01794, "volume": 29562.3, "quote_volume": 531.102074, "trades": 71, "taker_buy_quote": 272.567336}, {"ts": 1775568660000, "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": 1775568720000, "open": 0.01791, "high": 0.01793, "low": 0.01789, "close": 0.01791, "volume": 20074.7, "quote_volume": 359.608703, "trades": 39, "taker_buy_quote": 229.722772}, {"ts": 1775568780000, "open": 0.01791, "high": 0.01794, "low": 0.01791, "close": 0.01792, "volume": 4805.6, "quote_volume": 86.160037, "trades": 11, "taker_buy_quote": 36.048229}, {"ts": 1775568840000, "open": 0.01793, "high": 0.01794, "low": 0.01789, "close": 0.01789, "volume": 11845.4, "quote_volume": 212.177971, "trades": 27, "taker_buy_quote": 96.19675}, {"ts": 1775568900000, "open": 0.01789, "high": 0.01791, "low": 0.01788, "close": 0.01788, "volume": 13535.1, "quote_volume": 242.146829, "trades": 30, "taker_buy_quote": 96.162394}, {"ts": 1775568960000, "open": 0.01791, "high": 0.01793, "low": 0.01789, "close": 0.01792, "volume": 30271.2, "quote_volume": 542.174617, "trades": 52, "taker_buy_quote": 386.957866}, {"ts": 1775569020000, "open": 0.0179, "high": 0.01794, "low": 0.0179, "close": 0.01793, "volume": 24086.2, "quote_volume": 431.577782, "trades": 60, "taker_buy_quote": 216.523611}, {"ts": 1775569080000, "open": 0.01791, "high": 0.01795, "low": 0.0179, "close": 0.01792, "volume": 33258.6, "quote_volume": 596.293038, "trades": 53, "taker_buy_quote": 384.155643}, {"ts": 1775569140000, "open": 0.01793, "high": 0.01795, "low": 0.01792, "close": 0.01792, "volume": 6588.1, "quote_volume": 118.132633, "trades": 16, "taker_buy_quote": 48.106247}, {"ts": 1775569200000, "open": 0.01794, "high": 0.01796, "low": 0.01793, "close": 0.01793, "volume": 12942.5, "quote_volume": 232.266275, "trades": 27, "taker_buy_quote": 116.225588}, {"ts": 1775569260000, "open": 0.01792, "high": 0.01793, "low": 0.01791, "close": 0.01791, "volume": 6367.6, "quote_volume": 114.117965, "trades": 13, "taker_buy_quote": 68.090566}, {"ts": 1775569320000, "open": 0.01793, "high": 0.01795, "low": 0.01792, "close": 0.01792, "volume": 6589.3, "quote_volume": 118.165118, "trades": 14, "taker_buy_quote": 68.105598}, {"ts": 1775569380000, "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": 1775569440000, "open": 0.0179, "high": 0.01793, "low": 0.01788, "close": 0.0179, "volume": 13052.4, "quote_volume": 233.694744, "trades": 27, "taker_buy_quote": 123.646119}, {"ts": 1775569500000, "open": 0.01791, "high": 0.01794, "low": 0.0179, "close": 0.0179, "volume": 12965.5, "quote_volume": 232.269204, "trades": 27, "taker_buy_quote": 116.193472}, {"ts": 1775569560000, "open": 0.01792, "high": 0.01794, "low": 0.01792, "close": 0.01792, "volume": 53410.9, "quote_volume": 957.714788, "trades": 46, "taker_buy_quote": 841.611658}, {"ts": 1775569620000, "open": 0.01793, "high": 0.01795, "low": 0.01792, "close": 0.01792, "volume": 55052.3, "quote_volume": 987.410682, "trades": 53, "taker_buy_quote": 825.530434}, {"ts": 1775569680000, "open": 0.01789, "high": 0.01791, "low": 0.01789, "close": 0.01789, "volume": 6605.3, "quote_volume": 118.222503, "trades": 14, "taker_buy_quote": 68.075044}, {"ts": 1775569740000, "open": 0.01789, "high": 0.01792, "low": 0.01789, "close": 0.01789, "volume": 12971.4, "quote_volume": 232.224765, "trades": 27, "taker_buy_quote": 136.18811}, {"ts": 1775569800000, "open": 0.01789, "high": 0.0179, "low": 0.01786, "close": 0.01786, "volume": 35282.2, "quote_volume": 630.612481, "trades": 32, "taker_buy_quote": 116.150845}, {"ts": 1775569860000, "open": 0.01788, "high": 0.01789, "low": 0.01787, "close": 0.01787, "volume": 6033.9, "quote_volume": 107.863584, "trades": 16, "taker_buy_quote": 61.950193}, {"ts": 1775569920000, "open": 0.01789, "high": 0.0179, "low": 0.01787, "close": 0.01787, "volume": 10744.4, "quote_volume": 192.196591, "trades": 27, "taker_buy_quote": 96.145052}, {"ts": 1775569980000, "open": 0.01789, "high": 0.01793, "low": 0.01789, "close": 0.01791, "volume": 17278.9, "quote_volume": 309.585003, "trades": 30, "taker_buy_quote": 213.454869}, {"ts": 1775570040000, "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": 1775570100000, "open": 0.01793, "high": 0.01793, "low": 0.01791, "close": 0.01791, "volume": 5479.4, "quote_volume": 98.189698, "trades": 13, "taker_buy_quote": 48.091846}, {"ts": 1775570160000, "open": 0.01791, "high": 0.01793, "low": 0.01788, "close": 0.01789, "volume": 107831.6, "quote_volume": 1931.031612, "trades": 54, "taker_buy_quote": 951.475955}, {"ts": 1775570220000, "open": 0.01789, "high": 0.01792, "low": 0.01787, "close": 0.0179, "volume": 22366.7, "quote_volume": 400.31879, "trades": 47, "taker_buy_quote": 254.156963}, {"ts": 1775570280000, "open": 0.01791, "high": 0.01792, "low": 0.01788, "close": 0.0179, "volume": 31342.4, "quote_volume": 561.079602, "trades": 53, "taker_buy_quote": 219.185579}, {"ts": 1775570340000, "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": 1775570400000, "open": 0.01788, "high": 0.0179, "low": 0.01787, "close": 0.0179, "volume": 10410.5, "quote_volume": 186.192324, "trades": 18, "taker_buy_quote": 116.141469}, {"ts": 1775570460000, "open": 0.01789, "high": 0.01794, "low": 0.01789, "close": 0.01791, "volume": 19904.2, "quote_volume": 356.469523, "trades": 48, "taker_buy_quote": 164.292491}, {"ts": 1775570520000, "open": 0.01791, "high": 0.01798, "low": 0.01791, "close": 0.01794, "volume": 30582.4, "quote_volume": 548.774952, "trades": 58, "taker_buy_quote": 336.551692}, {"ts": 1775570580000, "open": 0.01794, "high": 0.01795, "low": 0.01792, "close": 0.01793, "volume": 20253.7, "quote_volume": 363.288962, "trades": 43, "taker_buy_quote": 164.308254}, {"ts": 1775570640000, "open": 0.01794, "high": 0.01797, "low": 0.01793, "close": 0.01793, "volume": 17303.8, "quote_volume": 310.620967, "trades": 40, "taker_buy_quote": 164.362736}, {"ts": 1775570700000, "open": 0.01796, "high": 0.01796, "low": 0.01794, "close": 0.01795, "volume": 10238.4, "quote_volume": 183.75729, "trades": 18, "taker_buy_quote": 96.231618}, {"ts": 1775570760000, "open": 0.01793, "high": 0.01793, "low": 0.01789, "close": 0.01789, "volume": 131454.4, "quote_volume": 2355.932926, "trades": 71, "taker_buy_quote": 232.232643}, {"ts": 1775570820000, "open": 0.01789, "high": 0.0179, "low": 0.01788, "close": 0.01789, "volume": 21973.0, "quote_volume": 392.980498, "trades": 29, "taker_buy_quote": 136.127146}, {"ts": 1775570880000, "open": 0.01786, "high": 0.01789, "low": 0.01785, "close": 0.01786, "volume": 18163.9, "quote_volume": 324.530651, "trades": 32, "taker_buy_quote": 144.970954}, {"ts": 1775570940000, "open": 0.01789, "high": 0.01789, "low": 0.01787, "close": 0.01787, "volume": 5255.9, "quote_volume": 93.976685, "trades": 15, "taker_buy_quote": 48.081164}, {"ts": 1775571000000, "open": 0.0179, "high": 0.01791, "low": 0.01787, "close": 0.01787, "volume": 14892.7, "quote_volume": 266.399456, "trades": 27, "taker_buy_quote": 96.183867}, {"ts": 1775571060000, "open": 0.01786, "high": 0.01789, "low": 0.01785, "close": 0.01786, "volume": 61580.0, "quote_volume": 1100.962031, "trades": 54, "taker_buy_quote": 841.856894}, {"ts": 1775571120000, "open": 0.01788, "high": 0.01791, "low": 0.01788, "close": 0.01788, "volume": 19952.0, "quote_volume": 356.862626, "trades": 31, "taker_buy_quote": 238.320014}, {"ts": 1775571180000, "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": 1775571240000, "open": 0.01787, "high": 0.01791, "low": 0.01787, "close": 0.01788, "volume": 56037.6, "quote_volume": 1002.316879, "trades": 75, "taker_buy_quote": 562.674348}, {"ts": 1775571300000, "open": 0.01789, "high": 0.01789, "low": 0.01788, "close": 0.01788, "volume": 5254.5, "quote_volume": 93.977315, "trades": 12, "taker_buy_quote": 48.043595}, {"ts": 1775571360000, "open": 0.0179, "high": 0.01793, "low": 0.0179, "close": 0.01791, "volume": 17652.7, "quote_volume": 316.250843, "trades": 29, "taker_buy_quote": 117.718624}, {"ts": 1775571420000, "open": 0.01791, "high": 0.01793, "low": 0.0179, "close": 0.01791, "volume": 16331.8, "quote_volume": 292.547975, "trades": 30, "taker_buy_quote": 155.890512}, {"ts": 1775571480000, "open": 0.0179, "high": 0.01791, "low": 0.01789, "close": 0.01789, "volume": 92707.5, "quote_volume": 1660.21791, "trades": 19, "taker_buy_quote": 1455.39258}, {"ts": 1775571540000, "open": 0.01789, "high": 0.01791, "low": 0.01787, "close": 0.01789, "volume": 21467.2, "quote_volume": 384.024152, "trades": 44, "taker_buy_quote": 164.854089}, {"ts": 1775571600000, "open": 0.01791, "high": 0.018, "low": 0.01791, "close": 0.01794, "volume": 54548.8, "quote_volume": 980.162395, "trades": 49, "taker_buy_quote": 777.330501}, {"ts": 1775571660000, "open": 0.01796, "high": 0.01801, "low": 0.01794, "close": 0.01799, "volume": 36947.1, "quote_volume": 664.218629, "trades": 71, "taker_buy_quote": 382.681139}, {"ts": 1775571720000, "open": 0.01799, "high": 0.01804, "low": 0.01797, "close": 0.01802, "volume": 27859.9, "quote_volume": 501.755466, "trades": 63, "taker_buy_quote": 260.773031}, {"ts": 1775571780000, "open": 0.01801, "high": 0.01805, "low": 0.018, "close": 0.01802, "volume": 36278.7, "quote_volume": 653.959923, "trades": 69, "taker_buy_quote": 348.160503}, {"ts": 1775571840000, "open": 0.01805, "high": 0.01807, "low": 0.01803, "close": 0.01803, "volume": 34158.3, "quote_volume": 616.537876, "trades": 30, "taker_buy_quote": 517.588845}, {"ts": 1775571900000, "open": 0.01805, "high": 0.01809, "low": 0.01805, "close": 0.01806, "volume": 8387.9, "quote_volume": 151.535224, "trades": 15, "taker_buy_quote": 101.444001}, {"ts": 1775571960000, "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": 1775572020000, "open": 0.01808, "high": 0.01809, "low": 0.01806, "close": 0.01806, "volume": 6328.4, "quote_volume": 114.395138, "trades": 15, "taker_buy_quote": 48.175458}, {"ts": 1775572080000, "open": 0.01809, "high": 0.0181, "low": 0.01807, "close": 0.01807, "volume": 10655.6, "quote_volume": 192.6599, "trades": 26, "taker_buy_quote": 96.397396}, {"ts": 1775572140000, "open": 0.01809, "high": 0.0181, "low": 0.01807, "close": 0.01808, "volume": 53905.9, "quote_volume": 975.046589, "trades": 98, "taker_buy_quote": 461.12131}, {"ts": 1775572200000, "open": 0.0181, "high": 0.0181, "low": 0.01801, "close": 0.01801, "volume": 22489.5, "quote_volume": 406.239832, "trades": 43, "taker_buy_quote": 144.574177}, {"ts": 1775572260000, "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": 1775572320000, "open": 0.01801, "high": 0.01805, "low": 0.01801, "close": 0.01802, "volume": 14593.2, "quote_volume": 263.069875, "trades": 30, "taker_buy_quote": 166.865162}, {"ts": 1775572380000, "open": 0.01804, "high": 0.01809, "low": 0.01802, "close": 0.01805, "volume": 26888.7, "quote_volume": 485.444875, "trades": 58, "taker_buy_quote": 252.856364}, {"ts": 1775572440000, "open": 0.01806, "high": 0.01809, "low": 0.01806, "close": 0.01808, "volume": 9649.3, "quote_volume": 174.411799, "trades": 20, "taker_buy_quote": 116.437818}, {"ts": 1775572500000, "open": 0.01805, "high": 0.01806, "low": 0.01804, "close": 0.01804, "volume": 9108.7, "quote_volume": 164.40204, "trades": 22, "taker_buy_quote": 68.186846}, {"ts": 1775572560000, "open": 0.01805, "high": 0.01806, "low": 0.01803, "close": 0.01803, "volume": 11782.6, "quote_volume": 212.600427, "trades": 26, "taker_buy_quote": 116.366529}, {"ts": 1775572620000, "open": 0.01804, "high": 0.01806, "low": 0.01803, "close": 0.01803, "volume": 12924.3, "quote_volume": 233.257369, "trades": 30, "taker_buy_quote": 116.340224}, {"ts": 1775572680000, "open": 0.01805, "high": 0.01806, "low": 0.01803, "close": 0.01804, "volume": 16116.2, "quote_volume": 290.852992, "trades": 41, "taker_buy_quote": 144.541807}, {"ts": 1775572740000, "open": 0.01802, "high": 0.01804, "low": 0.01802, "close": 0.01802, "volume": 11790.5, "quote_volume": 212.524948, "trades": 26, "taker_buy_quote": 96.31577}, {"ts": 1775572800000, "open": 0.01804, "high": 0.01805, "low": 0.01803, "close": 0.01803, "volume": 21789.9, "quote_volume": 393.108742, "trades": 34, "taker_buy_quote": 216.694491}, {"ts": 1775572860000, "open": 0.01804, "high": 0.01806, "low": 0.01804, "close": 0.01804, "volume": 6335.0, "quote_volume": 114.330099, "trades": 14, "taker_buy_quote": 68.169347}, {"ts": 1775572920000, "open": 0.01804, "high": 0.01804, "low": 0.01804, "close": 0.01804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572980000, "open": 0.01805, "high": 0.01805, "low": 0.01804, "close": 0.01804, "volume": 6551.5, "quote_volume": 118.226827, "trades": 14, "taker_buy_quote": 48.170035}, {"ts": 1775573040000, "open": 0.01806, "high": 0.01807, "low": 0.01801, "close": 0.01801, "volume": 12337.0, "quote_volume": 222.520757, "trades": 29, "taker_buy_quote": 96.320042}, {"ts": 1775573100000, "open": 0.01802, "high": 0.01803, "low": 0.01801, "close": 0.01801, "volume": 7567.0, "quote_volume": 136.369661, "trades": 14, "taker_buy_quote": 90.128242}, {"ts": 1775573160000, "open": 0.01804, "high": 0.01809, "low": 0.01804, "close": 0.01806, "volume": 16247.6, "quote_volume": 293.530853, "trades": 29, "taker_buy_quote": 177.217432}, {"ts": 1775573220000, "open": 0.01807, "high": 0.01807, "low": 0.01805, "close": 0.01805, "volume": 5431.9, "quote_volume": 98.102468, "trades": 12, "taker_buy_quote": 48.185462}, {"ts": 1775573280000, "open": 0.01807, "high": 0.01812, "low": 0.01807, "close": 0.01807, "volume": 176626.7, "quote_volume": 3197.012154, "trades": 58, "taker_buy_quote": 2829.460632}, {"ts": 1775573340000, "open": 0.01809, "high": 0.0181, "low": 0.01807, "close": 0.01807, "volume": 8804.5, "quote_volume": 159.246866, "trades": 18, "taker_buy_quote": 109.413437}, {"ts": 1775573400000, "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": 1775573460000, "open": 0.01811, "high": 0.01813, "low": 0.0181, "close": 0.0181, "volume": 13098.1, "quote_volume": 237.229977, "trades": 29, "taker_buy_quote": 140.917983}, {"ts": 1775573520000, "open": 0.01811, "high": 0.01812, "low": 0.01809, "close": 0.01809, "volume": 16976.5, "quote_volume": 307.385935, "trades": 40, "taker_buy_quote": 144.648284}, {"ts": 1775573580000, "open": 0.0181, "high": 0.01813, "low": 0.01809, "close": 0.01811, "volume": 24239.5, "quote_volume": 438.994622, "trades": 57, "taker_buy_quote": 232.87895}, {"ts": 1775573640000, "open": 0.01812, "high": 0.01812, "low": 0.0181, "close": 0.0181, "volume": 5414.8, "quote_volume": 98.061098, "trades": 12, "taker_buy_quote": 48.215508}, {"ts": 1775573700000, "open": 0.0181, "high": 0.0181, "low": 0.01808, "close": 0.01808, "volume": 5230.0, "quote_volume": 94.611666, "trades": 12, "taker_buy_quote": 48.20573}, {"ts": 1775573760000, "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": 1775573820000, "open": 0.01808, "high": 0.0181, "low": 0.01806, "close": 0.01806, "volume": 26409.3, "quote_volume": 477.39519, "trades": 56, "taker_buy_quote": 220.782867}, {"ts": 1775573880000, "open": 0.0181, "high": 0.0181, "low": 0.01807, "close": 0.01807, "volume": 11278.6, "quote_volume": 203.96555, "trades": 26, "taker_buy_quote": 96.394468}, {"ts": 1775573940000, "open": 0.01808, "high": 0.01808, "low": 0.01805, "close": 0.01805, "volume": 5425.0, "quote_volume": 98.008342, "trades": 14, "taker_buy_quote": 48.190432}, {"ts": 1775574000000, "open": 0.01805, "high": 0.01807, "low": 0.01804, "close": 0.01805, "volume": 11779.0, "quote_volume": 212.645238, "trades": 26, "taker_buy_quote": 116.357942}, {"ts": 1775574060000, "open": 0.01808, "high": 0.0181, "low": 0.01806, "close": 0.01808, "volume": 18626.5, "quote_volume": 336.767814, "trades": 33, "taker_buy_quote": 96.423163}, {"ts": 1775574120000, "open": 0.01811, "high": 0.01813, "low": 0.01803, "close": 0.01803, "volume": 38125.6, "quote_volume": 688.896507, "trades": 51, "taker_buy_quote": 356.92908}, {"ts": 1775574180000, "open": 0.01804, "high": 0.01807, "low": 0.01803, "close": 0.01805, "volume": 13815.2, "quote_volume": 249.337668, "trades": 28, "taker_buy_quote": 153.119611}, {"ts": 1775574240000, "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": 1775574300000, "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": 1775574360000, "open": 0.01804, "high": 0.01805, "low": 0.01801, "close": 0.01801, "volume": 19187.1, "quote_volume": 345.915661, "trades": 42, "taker_buy_quote": 199.957237}, {"ts": 1775574420000, "open": 0.01803, "high": 0.01804, "low": 0.01798, "close": 0.01799, "volume": 48757.0, "quote_volume": 877.939105, "trades": 69, "taker_buy_quote": 212.647313}, {"ts": 1775574480000, "open": 0.018, "high": 0.01802, "low": 0.018, "close": 0.01801, "volume": 8586.5, "quote_volume": 154.621579, "trades": 16, "taker_buy_quote": 108.174379}, {"ts": 1775574540000, "open": 0.01803, "high": 0.01803, "low": 0.01801, "close": 0.01801, "volume": 5435.4, "quote_volume": 97.94497, "trades": 12, "taker_buy_quote": 48.154524}, {"ts": 1775574600000, "open": 0.01804, "high": 0.01806, "low": 0.01801, "close": 0.01801, "volume": 19224.6, "quote_volume": 346.834622, "trades": 42, "taker_buy_quote": 144.532427}, {"ts": 1775574660000, "open": 0.01802, "high": 0.01805, "low": 0.01802, "close": 0.01802, "volume": 8756.9, "quote_volume": 157.891923, "trades": 15, "taker_buy_quote": 68.166728}, {"ts": 1775574720000, "open": 0.01805, "high": 0.01806, "low": 0.018, "close": 0.018, "volume": 36071.3, "quote_volume": 650.375168, "trades": 64, "taker_buy_quote": 212.69607}, {"ts": 1775574780000, "open": 0.018, "high": 0.01801, "low": 0.01796, "close": 0.01797, "volume": 32959.9, "quote_volume": 592.759167, "trades": 51, "taker_buy_quote": 182.762805}, {"ts": 1775574840000, "open": 0.01799, "high": 0.01801, "low": 0.01798, "close": 0.01798, "volume": 8004.6, "quote_volume": 144.038747, "trades": 15, "taker_buy_quote": 94.252702}, {"ts": 1775574900000, "open": 0.01798, "high": 0.01808, "low": 0.01798, "close": 0.01806, "volume": 22243.5, "quote_volume": 400.974125, "trades": 31, "taker_buy_quote": 285.713617}, {"ts": 1775574960000, "open": 0.01807, "high": 0.01807, "low": 0.01801, "close": 0.01803, "volume": 12840.4, "quote_volume": 231.697938, "trades": 28, "taker_buy_quote": 135.47017}, {"ts": 1775575020000, "open": 0.01801, "high": 0.01806, "low": 0.018, "close": 0.01803, "volume": 13244.3, "quote_volume": 238.8171, "trades": 33, "taker_buy_quote": 96.346781}, {"ts": 1775575080000, "open": 0.01807, "high": 0.01808, "low": 0.01804, "close": 0.01804, "volume": 16107.7, "quote_volume": 290.855639, "trades": 38, "taker_buy_quote": 144.587836}, {"ts": 1775575140000, "open": 0.01807, "high": 0.01808, "low": 0.01805, "close": 0.01805, "volume": 5228.9, "quote_volume": 94.441699, "trades": 12, "taker_buy_quote": 48.192184}, {"ts": 1775575200000, "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": 1775575260000, "open": 0.01804, "high": 0.01807, "low": 0.01804, "close": 0.01805, "volume": 24463.2, "quote_volume": 441.468494, "trades": 28, "taker_buy_quote": 96.370124}, {"ts": 1775575320000, "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": 1775575380000, "open": 0.01808, "high": 0.01809, "low": 0.01807, "close": 0.01807, "volume": 16980.3, "quote_volume": 306.971557, "trades": 32, "taker_buy_quote": 96.390756}, {"ts": 1775575440000, "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": 1775575500000, "open": 0.01808, "high": 0.01811, "low": 0.01807, "close": 0.01809, "volume": 23404.9, "quote_volume": 423.461171, "trades": 28, "taker_buy_quote": 327.138109}, {"ts": 1775575560000, "open": 0.01809, "high": 0.0181, "low": 0.01803, "close": 0.01803, "volume": 46749.9, "quote_volume": 844.75738, "trades": 53, "taker_buy_quote": 144.616616}, {"ts": 1775575620000, "open": 0.01807, "high": 0.0181, "low": 0.01807, "close": 0.01807, "volume": 13557.8, "quote_volume": 245.074953, "trades": 17, "taker_buy_quote": 108.470889}, {"ts": 1775575680000, "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": 1775575740000, "open": 0.01813, "high": 0.01813, "low": 0.0181, "close": 0.01811, "volume": 10638.8, "quote_volume": 192.771736, "trades": 26, "taker_buy_quote": 96.4516}, {"ts": 1775575800000, "open": 0.0181, "high": 0.01812, "low": 0.01808, "close": 0.01808, "volume": 51032.1, "quote_volume": 923.961873, "trades": 33, "taker_buy_quote": 596.397823}, {"ts": 1775575860000, "open": 0.01811, "high": 0.01812, "low": 0.0181, "close": 0.0181, "volume": 8144.9, "quote_volume": 147.503042, "trades": 13, "taker_buy_quote": 97.355182}, {"ts": 1775575920000, "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": 1775575980000, "open": 0.01812, "high": 0.01812, "low": 0.01811, "close": 0.01811, "volume": 11347.6, "quote_volume": 205.565326, "trades": 26, "taker_buy_quote": 109.24548}, {"ts": 1775576040000, "open": 0.01812, "high": 0.01813, "low": 0.01811, "close": 0.01811, "volume": 11297.6, "quote_volume": 204.672758, "trades": 28, "taker_buy_quote": 108.352912}, {"ts": 1775576100000, "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": 1775576160000, "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": 1775576220000, "open": 0.01811, "high": 0.01812, "low": 0.01808, "close": 0.0181, "volume": 33667.3, "quote_volume": 609.374813, "trades": 37, "taker_buy_quote": 160.40471}, {"ts": 1775576280000, "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": 1775576340000, "open": 0.01811, "high": 0.01812, "low": 0.01808, "close": 0.01808, "volume": 16534.9, "quote_volume": 299.225331, "trades": 39, "taker_buy_quote": 160.992833}, {"ts": 1775576400000, "open": 0.01808, "high": 0.0181, "low": 0.01808, "close": 0.01808, "volume": 8164.5, "quote_volume": 147.660722, "trades": 20, "taker_buy_quote": 72.225538}, {"ts": 1775576460000, "open": 0.01809, "high": 0.01812, "low": 0.01808, "close": 0.01808, "volume": 17971.4, "quote_volume": 325.177331, "trades": 41, "taker_buy_quote": 180.806196}, {"ts": 1775576520000, "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": 1775576580000, "open": 0.0181, "high": 0.01811, "low": 0.01808, "close": 0.01808, "volume": 8127.4, "quote_volume": 147.063196, "trades": 19, "taker_buy_quote": 72.238307}, {"ts": 1775576640000, "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": 1775576700000, "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": 1775576760000, "open": 0.01808, "high": 0.01812, "low": 0.01807, "close": 0.0181, "volume": 27701.1, "quote_volume": 501.309183, "trades": 58, "taker_buy_quote": 287.437743}, {"ts": 1775576820000, "open": 0.01812, "high": 0.01814, "low": 0.01811, "close": 0.01812, "volume": 15939.1, "quote_volume": 288.907428, "trades": 39, "taker_buy_quote": 144.509348}, {"ts": 1775576880000, "open": 0.01813, "high": 0.01815, "low": 0.01811, "close": 0.01812, "volume": 18280.7, "quote_volume": 331.427279, "trades": 39, "taker_buy_quote": 187.106198}, {"ts": 1775576940000, "open": 0.01815, "high": 0.01816, "low": 0.01812, "close": 0.01812, "volume": 21603.0, "quote_volume": 391.724894, "trades": 40, "taker_buy_quote": 198.981397}, {"ts": 1775577000000, "open": 0.01815, "high": 0.01815, "low": 0.01813, "close": 0.01813, "volume": 8115.3, "quote_volume": 147.210013, "trades": 19, "taker_buy_quote": 72.25878}, {"ts": 1775577060000, "open": 0.01815, "high": 0.01816, "low": 0.01812, "close": 0.01813, "volume": 46285.0, "quote_volume": 839.632089, "trades": 66, "taker_buy_quote": 326.492323}, {"ts": 1775577120000, "open": 0.01815, "high": 0.01816, "low": 0.01812, "close": 0.01813, "volume": 24723.7, "quote_volume": 448.493965, "trades": 61, "taker_buy_quote": 229.227736}, {"ts": 1775577180000, "open": 0.01816, "high": 0.01816, "low": 0.01813, "close": 0.01814, "volume": 17862.6, "quote_volume": 324.205204, "trades": 39, "taker_buy_quote": 144.590566}, {"ts": 1775577240000, "open": 0.01815, "high": 0.01816, "low": 0.01814, "close": 0.01814, "volume": 15917.4, "quote_volume": 288.887594, "trades": 39, "taker_buy_quote": 144.529474}, {"ts": 1775577300000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 15503.2, "quote_volume": 281.693144, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775577360000, "open": 0.01817, "high": 0.01819, "low": 0.01817, "close": 0.01819, "volume": 13444.0, "quote_volume": 244.30591, "trades": 7, "taker_buy_quote": 90.5332}, {"ts": 1775577420000, "open": 0.01819, "high": 0.01819, "low": 0.01818, "close": 0.01818, "volume": 7224.5, "quote_volume": 131.380302, "trades": 5, "taker_buy_quote": 70.744548}, {"ts": 1775577480000, "open": 0.01818, "high": 0.01818, "low": 0.01817, "close": 0.01817, "volume": 13856.7, "quote_volume": 251.801954, "trades": 4, "taker_buy_quote": 46.74987}, {"ts": 1775577540000, "open": 0.01815, "high": 0.01815, "low": 0.01814, "close": 0.01814, "volume": 6666.0, "quote_volume": 120.954593, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775577600000, "open": 0.01817, "high": 0.01817, "low": 0.01817, "close": 0.01817, "volume": 786.2, "quote_volume": 14.285254, "trades": 1, "taker_buy_quote": 14.285254}, {"ts": 1775577660000, "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": 1775577720000, "open": 0.01819, "high": 0.01821, "low": 0.01819, "close": 0.01821, "volume": 4557.4, "quote_volume": 82.935971, "trades": 3, "taker_buy_quote": 59.954951}, {"ts": 1775577780000, "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": 1775577840000, "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": 1775577900000, "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": 1775577960000, "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": 1775578020000, "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": 1775578080000, "open": 0.0182, "high": 0.01821, "low": 0.0182, "close": 0.01821, "volume": 10541.9, "quote_volume": 191.910125, "trades": 4, "taker_buy_quote": 191.910125}, {"ts": 1775578140000, "open": 0.01819, "high": 0.0182, "low": 0.01819, "close": 0.0182, "volume": 5491.4, "quote_volume": 99.910127, "trades": 3, "taker_buy_quote": 99.910127}, {"ts": 1775578200000, "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": 1775578260000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 6887.1, "quote_volume": 125.414091, "trades": 4, "taker_buy_quote": 72.249996}, {"ts": 1775578320000, "open": 0.01823, "high": 0.01826, "low": 0.01823, "close": 0.01824, "volume": 40757.1, "quote_volume": 743.534957, "trades": 17, "taker_buy_quote": 423.752486}, {"ts": 1775578380000, "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": 1775578440000, "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": 1775578500000, "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": 1775578560000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 1315.0, "quote_volume": 23.94615, "trades": 1, "taker_buy_quote": 23.94615}, {"ts": 1775578620000, "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": 1775578680000, "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": 1775578740000, "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": 1775578800000, "open": 0.01821, "high": 0.01822, "low": 0.01821, "close": 0.01822, "volume": 3363.9, "quote_volume": 61.260239, "trades": 4, "taker_buy_quote": 61.260239}, {"ts": 1775578860000, "open": 0.01822, "high": 0.01823, "low": 0.01816, "close": 0.01819, "volume": 194282.4, "quote_volume": 3533.158232, "trades": 39, "taker_buy_quote": 71.204578}, {"ts": 1775578920000, "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": 1775578980000, "open": 0.01818, "high": 0.01819, "low": 0.01817, "close": 0.01819, "volume": 15213.8, "quote_volume": 276.565656, "trades": 7, "taker_buy_quote": 159.813696}, {"ts": 1775579040000, "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": 1775579100000, "open": 0.01821, "high": 0.01821, "low": 0.01821, "close": 0.01821, "volume": 3110.0, "quote_volume": 56.6331, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775579160000, "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": 1775579220000, "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": 1775579280000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 356.5, "quote_volume": 6.506125, "trades": 1, "taker_buy_quote": 6.506125}, {"ts": 1775579340000, "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": 1775579400000, "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": 1775579460000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 13971.3, "quote_volume": 254.976225, "trades": 4, "taker_buy_quote": 39.352475}, {"ts": 1775579520000, "open": 0.01826, "high": 0.01826, "low": 0.01826, "close": 0.01826, "volume": 7250.3, "quote_volume": 132.390478, "trades": 2, "taker_buy_quote": 132.390478}, {"ts": 1775579580000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 2871.0, "quote_volume": 52.51059, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775579640000, "open": 0.01829, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 19473.7, "quote_volume": 356.274024, "trades": 11, "taker_buy_quote": 244.095967}, {"ts": 1775579700000, "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": 1775579760000, "open": 0.0183, "high": 0.0183, "low": 0.01827, "close": 0.01827, "volume": 5357.5, "quote_volume": 97.908767, "trades": 4, "taker_buy_quote": 13.97754}, {"ts": 1775579820000, "open": 0.01828, "high": 0.0183, "low": 0.01828, "close": 0.0183, "volume": 14743.5, "quote_volume": 269.749078, "trades": 5, "taker_buy_quote": 186.762238}, {"ts": 1775579880000, "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": 1775579940000, "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": 1775580000000, "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": 1775580060000, "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": 1775580120000, "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": 1775580180000, "open": 0.01834, "high": 0.01836, "low": 0.01833, "close": 0.01834, "volume": 43145.3, "quote_volume": 791.376881, "trades": 21, "taker_buy_quote": 146.872105}, {"ts": 1775580240000, "open": 0.01836, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 4986.6, "quote_volume": 91.567123, "trades": 3, "taker_buy_quote": 91.567123}, {"ts": 1775580300000, "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": 1775580360000, "open": 0.01839, "high": 0.01842, "low": 0.01839, "close": 0.01842, "volume": 48759.0, "quote_volume": 896.890482, "trades": 10, "taker_buy_quote": 868.897224}, {"ts": 1775580420000, "open": 0.01842, "high": 0.01848, "low": 0.01842, "close": 0.01848, "volume": 133412.3, "quote_volume": 2461.300393, "trades": 25, "taker_buy_quote": 2154.831836}, {"ts": 1775580480000, "open": 0.01846, "high": 0.01846, "low": 0.01846, "close": 0.01846, "volume": 1959.4, "quote_volume": 36.170524, "trades": 1, "taker_buy_quote": 36.170524}, {"ts": 1775580540000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 3332.2, "quote_volume": 61.445768, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775580600000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 3335.3, "quote_volume": 61.502932, "trades": 1, "taker_buy_quote": 61.502932}, {"ts": 1775580660000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 6647.9, "quote_volume": 122.653755, "trades": 4, "taker_buy_quote": 122.653755}, {"ts": 1775580720000, "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": 1775580780000, "open": 0.01847, "high": 0.01848, "low": 0.01843, "close": 0.01848, "volume": 70687.2, "quote_volume": 1304.022281, "trades": 39, "taker_buy_quote": 408.739823}, {"ts": 1775580840000, "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": 1775580900000, "open": 0.01848, "high": 0.0185, "low": 0.01848, "close": 0.01848, "volume": 17820.3, "quote_volume": 329.384881, "trades": 15, "taker_buy_quote": 127.167501}, {"ts": 1775580960000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 3061.7, "quote_volume": 56.610833, "trades": 1, "taker_buy_quote": 56.610833}, {"ts": 1775581020000, "open": 0.01845, "high": 0.01845, "low": 0.01838, "close": 0.01838, "volume": 89260.2, "quote_volume": 1644.043005, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775581080000, "open": 0.01841, "high": 0.01844, "low": 0.01841, "close": 0.01844, "volume": 28603.6, "quote_volume": 526.957426, "trades": 9, "taker_buy_quote": 526.957426}, {"ts": 1775581140000, "open": 0.01843, "high": 0.01845, "low": 0.01843, "close": 0.01845, "volume": 8307.9, "quote_volume": 153.242855, "trades": 7, "taker_buy_quote": 73.742805}, {"ts": 1775581200000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 41682.6, "quote_volume": 769.04397, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775581260000, "open": 0.01845, "high": 0.01847, "low": 0.01845, "close": 0.01847, "volume": 9298.5, "quote_volume": 171.584517, "trades": 4, "taker_buy_quote": 146.472705}, {"ts": 1775581320000, "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": 1775581380000, "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": 1775581440000, "open": 0.01848, "high": 0.0185, "low": 0.01848, "close": 0.0185, "volume": 102978.4, "quote_volume": 1904.827294, "trades": 15, "taker_buy_quote": 1904.827294}, {"ts": 1775581500000, "open": 0.01852, "high": 0.01852, "low": 0.01852, "close": 0.01852, "volume": 298.7, "quote_volume": 5.531924, "trades": 1, "taker_buy_quote": 5.531924}, {"ts": 1775581560000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1812.8, "quote_volume": 33.5368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775581620000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 1104.2, "quote_volume": 20.416658, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775581680000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1144.6, "quote_volume": 21.1751, "trades": 1, "taker_buy_quote": 21.1751}, {"ts": 1775581740000, "open": 0.0185, "high": 0.01853, "low": 0.0185, "close": 0.01853, "volume": 19409.2, "quote_volume": 359.153564, "trades": 5, "taker_buy_quote": 359.153564}, {"ts": 1775581800000, "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": 1775581860000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 2889.1, "quote_volume": 53.535023, "trades": 1, "taker_buy_quote": 53.535023}, {"ts": 1775581920000, "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": 1775581980000, "open": 0.01854, "high": 0.01854, "low": 0.0185, "close": 0.01851, "volume": 32244.0, "quote_volume": 596.972927, "trades": 13, "taker_buy_quote": 393.481046}, {"ts": 1775582040000, "open": 0.01852, "high": 0.01852, "low": 0.01848, "close": 0.01848, "volume": 10012.8, "quote_volume": 185.315262, "trades": 6, "taker_buy_quote": 95.629707}, {"ts": 1775582100000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 2750.8, "quote_volume": 50.917308, "trades": 1, "taker_buy_quote": 50.917308}, {"ts": 1775582160000, "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 8586.9, "quote_volume": 159.115257, "trades": 4, "taker_buy_quote": 97.312148}, {"ts": 1775582220000, "open": 0.01855, "high": 0.01859, "low": 0.01855, "close": 0.01859, "volume": 37163.4, "quote_volume": 690.583962, "trades": 9, "taker_buy_quote": 690.583962}, {"ts": 1775582280000, "open": 0.01856, "high": 0.01856, "low": 0.01852, "close": 0.01852, "volume": 21100.7, "quote_volume": 391.048795, "trades": 8, "taker_buy_quote": 38.972288}, {"ts": 1775582340000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1064.7, "quote_volume": 19.782126, "trades": 1, "taker_buy_quote": 19.782126}, {"ts": 1775582400000, "open": 0.0186, "high": 0.0186, "low": 0.01857, "close": 0.01857, "volume": 9907.2, "quote_volume": 184.131242, "trades": 6, "taker_buy_quote": 57.34566}, {"ts": 1775582460000, "open": 0.01857, "high": 0.01858, "low": 0.01855, "close": 0.01858, "volume": 39664.1, "quote_volume": 736.313376, "trades": 13, "taker_buy_quote": 53.096066}, {"ts": 1775582520000, "open": 0.01859, "high": 0.01867, "low": 0.01859, "close": 0.0186, "volume": 133276.6, "quote_volume": 2482.871397, "trades": 43, "taker_buy_quote": 1987.045127}, {"ts": 1775582580000, "open": 0.01862, "high": 0.01863, "low": 0.01862, "close": 0.01863, "volume": 15006.8, "quote_volume": 279.547261, "trades": 6, "taker_buy_quote": 279.547261}, {"ts": 1775582640000, "open": 0.01867, "high": 0.01868, "low": 0.01866, "close": 0.01868, "volume": 42252.7, "quote_volume": 789.159089, "trades": 16, "taker_buy_quote": 749.138987}, {"ts": 1775582700000, "open": 0.01868, "high": 0.01882, "low": 0.01868, "close": 0.01877, "volume": 846931.2, "quote_volume": 15867.815069, "trades": 224, "taker_buy_quote": 14200.134679}, {"ts": 1775582760000, "open": 0.01877, "high": 0.01885, "low": 0.01875, "close": 0.01881, "volume": 1151294.3, "quote_volume": 21636.817212, "trades": 620, "taker_buy_quote": 14382.300668}, {"ts": 1775582820000, "open": 0.01882, "high": 0.01899, "low": 0.01876, "close": 0.01894, "volume": 1372475.6, "quote_volume": 25913.464399, "trades": 241, "taker_buy_quote": 17986.870253}, {"ts": 1775582880000, "open": 0.01895, "high": 0.01902, "low": 0.01891, "close": 0.01899, "volume": 313633.8, "quote_volume": 5949.502345, "trades": 186, "taker_buy_quote": 3866.329484}, {"ts": 1775582940000, "open": 0.01895, "high": 0.01903, "low": 0.01894, "close": 0.01903, "volume": 510769.4, "quote_volume": 9702.034736, "trades": 223, "taker_buy_quote": 5904.829167}, {"ts": 1775583000000, "open": 0.019, "high": 0.01912, "low": 0.01898, "close": 0.01908, "volume": 1312983.7, "quote_volume": 25023.27481, "trades": 427, "taker_buy_quote": 19877.455853}, {"ts": 1775583060000, "open": 0.0191, "high": 0.0191, "low": 0.01892, "close": 0.01898, "volume": 466509.8, "quote_volume": 8873.005319, "trades": 215, "taker_buy_quote": 3469.107252}, {"ts": 1775583120000, "open": 0.01903, "high": 0.01915, "low": 0.019, "close": 0.01911, "volume": 880569.6, "quote_volume": 16808.713122, "trades": 368, "taker_buy_quote": 8010.140155}, {"ts": 1775583180000, "open": 0.01905, "high": 0.01928, "low": 0.01904, "close": 0.01915, "volume": 1438027.2, "quote_volume": 27617.214212, "trades": 429, "taker_buy_quote": 19312.360351}, {"ts": 1775583240000, "open": 0.01915, "high": 0.01926, "low": 0.01905, "close": 0.01923, "volume": 707260.7, "quote_volume": 13561.263735, "trades": 350, "taker_buy_quote": 6259.363393}, {"ts": 1775583300000, "open": 0.01916, "high": 0.01921, "low": 0.01903, "close": 0.0191, "volume": 498180.5, "quote_volume": 9525.25096, "trades": 202, "taker_buy_quote": 2788.75827}, {"ts": 1775583360000, "open": 0.01905, "high": 0.01905, "low": 0.01894, "close": 0.01894, "volume": 197225.8, "quote_volume": 3748.485592, "trades": 75, "taker_buy_quote": 1155.71381}, {"ts": 1775583420000, "open": 0.01895, "high": 0.01895, "low": 0.01844, "close": 0.01847, "volume": 874849.7, "quote_volume": 16370.378153, "trades": 214, "taker_buy_quote": 4363.804359}, {"ts": 1775583480000, "open": 0.01847, "high": 0.01862, "low": 0.01846, "close": 0.01861, "volume": 301459.3, "quote_volume": 5584.681976, "trades": 172, "taker_buy_quote": 2459.303505}, {"ts": 1775583540000, "open": 0.01859, "high": 0.01859, "low": 0.01847, "close": 0.01854, "volume": 212170.3, "quote_volume": 3932.664538, "trades": 55, "taker_buy_quote": 1301.576151}, {"ts": 1775583600000, "open": 0.0185, "high": 0.01854, "low": 0.01845, "close": 0.01852, "volume": 430417.4, "quote_volume": 7959.979568, "trades": 132, "taker_buy_quote": 3914.471291}, {"ts": 1775583660000, "open": 0.01855, "high": 0.01867, "low": 0.01855, "close": 0.01862, "volume": 96427.2, "quote_volume": 1796.230671, "trades": 16, "taker_buy_quote": 403.038608}, {"ts": 1775583720000, "open": 0.01866, "high": 0.01868, "low": 0.01864, "close": 0.01866, "volume": 9850.1, "quote_volume": 183.73645, "trades": 7, "taker_buy_quote": 45.027958}, {"ts": 1775583780000, "open": 0.01871, "high": 0.01874, "low": 0.01869, "close": 0.0187, "volume": 43556.0, "quote_volume": 815.049666, "trades": 8, "taker_buy_quote": 194.389229}, {"ts": 1775583840000, "open": 0.01874, "high": 0.01875, "low": 0.01871, "close": 0.01874, "volume": 19292.6, "quote_volume": 361.417906, "trades": 8, "taker_buy_quote": 99.998726}, {"ts": 1775583900000, "open": 0.01879, "high": 0.01886, "low": 0.01877, "close": 0.01883, "volume": 177804.7, "quote_volume": 3344.819105, "trades": 36, "taker_buy_quote": 2233.374598}, {"ts": 1775583960000, "open": 0.01882, "high": 0.01882, "low": 0.01866, "close": 0.01868, "volume": 227439.7, "quote_volume": 4264.981548, "trades": 38, "taker_buy_quote": 231.961158}, {"ts": 1775584020000, "open": 0.01868, "high": 0.01868, "low": 0.01862, "close": 0.01865, "volume": 151430.9, "quote_volume": 2823.622827, "trades": 43, "taker_buy_quote": 735.62454}, {"ts": 1775584080000, "open": 0.01868, "high": 0.0187, "low": 0.01868, "close": 0.0187, "volume": 31320.0, "quote_volume": 585.291695, "trades": 8, "taker_buy_quote": 585.291695}, {"ts": 1775584140000, "open": 0.01874, "high": 0.01875, "low": 0.01866, "close": 0.01867, "volume": 153697.7, "quote_volume": 2876.219174, "trades": 51, "taker_buy_quote": 365.08176}, {"ts": 1775584200000, "open": 0.01867, "high": 0.01869, "low": 0.01866, "close": 0.01869, "volume": 33846.4, "quote_volume": 631.976002, "trades": 19, "taker_buy_quote": 256.755776}, {"ts": 1775584260000, "open": 0.01867, "high": 0.01873, "low": 0.01864, "close": 0.01865, "volume": 231581.7, "quote_volume": 4325.896792, "trades": 58, "taker_buy_quote": 972.842927}, {"ts": 1775584320000, "open": 0.01865, "high": 0.01866, "low": 0.01863, "close": 0.01866, "volume": 363171.0, "quote_volume": 6770.19045, "trades": 27, "taker_buy_quote": 1514.93711}, {"ts": 1775584380000, "open": 0.01866, "high": 0.01866, "low": 0.01865, "close": 0.01866, "volume": 15293.9, "quote_volume": 285.372915, "trades": 4, "taker_buy_quote": 193.91472}, {"ts": 1775584440000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 35428.9, "quote_volume": 660.748985, "trades": 12, "taker_buy_quote": 497.81326}, {"ts": 1775584500000, "open": 0.01867, "high": 0.01867, "low": 0.01863, "close": 0.01863, "volume": 17984.6, "quote_volume": 335.602574, "trades": 4, "taker_buy_quote": 239.433415}, {"ts": 1775584560000, "open": 0.01862, "high": 0.01864, "low": 0.01861, "close": 0.01863, "volume": 50720.4, "quote_volume": 944.532959, "trades": 14, "taker_buy_quote": 525.627005}, {"ts": 1775584620000, "open": 0.01863, "high": 0.01868, "low": 0.01862, "close": 0.01864, "volume": 54798.2, "quote_volume": 1021.415269, "trades": 17, "taker_buy_quote": 958.353368}, {"ts": 1775584680000, "open": 0.01863, "high": 0.01864, "low": 0.01861, "close": 0.01861, "volume": 13401.7, "quote_volume": 249.547498, "trades": 7, "taker_buy_quote": 62.8168}, {"ts": 1775584740000, "open": 0.01861, "high": 0.01864, "low": 0.01861, "close": 0.01863, "volume": 29371.9, "quote_volume": 547.024206, "trades": 9, "taker_buy_quote": 387.32829}, {"ts": 1775584800000, "open": 0.01865, "high": 0.01867, "low": 0.01863, "close": 0.01867, "volume": 65462.8, "quote_volume": 1220.592351, "trades": 11, "taker_buy_quote": 1220.592351}, {"ts": 1775584860000, "open": 0.01867, "high": 0.01875, "low": 0.01867, "close": 0.01875, "volume": 54550.6, "quote_volume": 1020.803132, "trades": 15, "taker_buy_quote": 1009.454564}, {"ts": 1775584920000, "open": 0.01875, "high": 0.01875, "low": 0.01872, "close": 0.01872, "volume": 7439.5, "quote_volume": 139.479375, "trades": 6, "taker_buy_quote": 132.459375}, {"ts": 1775584980000, "open": 0.01871, "high": 0.01871, "low": 0.01867, "close": 0.01868, "volume": 43088.0, "quote_volume": 805.124867, "trades": 9, "taker_buy_quote": 644.879916}, {"ts": 1775585040000, "open": 0.01869, "high": 0.01871, "low": 0.01867, "close": 0.01867, "volume": 104513.9, "quote_volume": 1954.934005, "trades": 18, "taker_buy_quote": 1526.945992}, {"ts": 1775585100000, "open": 0.01867, "high": 0.01867, "low": 0.01861, "close": 0.01861, "volume": 57462.5, "quote_volume": 1071.722225, "trades": 10, "taker_buy_quote": 263.859864}, {"ts": 1775585160000, "open": 0.01861, "high": 0.01861, "low": 0.0185, "close": 0.0185, "volume": 628135.3, "quote_volume": 11667.695673, "trades": 57, "taker_buy_quote": 1099.927984}, {"ts": 1775585220000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 63637.7, "quote_volume": 1179.13644, "trades": 12, "taker_buy_quote": 221.168521}, {"ts": 1775585280000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 40666.0, "quote_volume": 752.321, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775585340000, "open": 0.0185, "high": 0.01851, "low": 0.0185, "close": 0.01851, "volume": 139286.9, "quote_volume": 2576.81667, "trades": 9, "taker_buy_quote": 16.69602}, {"ts": 1775585400000, "open": 0.0185, "high": 0.0185, "low": 0.01843, "close": 0.01843, "volume": 658803.2, "quote_volume": 12181.247799, "trades": 36, "taker_buy_quote": 554.593989}, {"ts": 1775585460000, "open": 0.01843, "high": 0.01848, "low": 0.01843, "close": 0.01846, "volume": 128756.4, "quote_volume": 2375.727436, "trades": 26, "taker_buy_quote": 1217.13965}, {"ts": 1775585520000, "open": 0.01847, "high": 0.01852, "low": 0.01847, "close": 0.01848, "volume": 31135.8, "quote_volume": 575.481368, "trades": 9, "taker_buy_quote": 421.136408}, {"ts": 1775585580000, "open": 0.01846, "high": 0.01846, "low": 0.01843, "close": 0.01844, "volume": 94913.5, "quote_volume": 1750.755351, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775585640000, "open": 0.01843, "high": 0.01844, "low": 0.01843, "close": 0.01844, "volume": 42178.6, "quote_volume": 777.447781, "trades": 10, "taker_buy_quote": 164.846224}, {"ts": 1775585700000, "open": 0.01843, "high": 0.01843, "low": 0.01835, "close": 0.01842, "volume": 335594.1, "quote_volume": 6177.516916, "trades": 48, "taker_buy_quote": 1364.937791}, {"ts": 1775585760000, "open": 0.0184, "high": 0.0184, "low": 0.01839, "close": 0.01839, "volume": 30848.9, "quote_volume": 567.445461, "trades": 10, "taker_buy_quote": 198.347184}, {"ts": 1775585820000, "open": 0.01838, "high": 0.01838, "low": 0.01835, "close": 0.01837, "volume": 48106.9, "quote_volume": 883.528991, "trades": 19, "taker_buy_quote": 269.932454}, {"ts": 1775585880000, "open": 0.01838, "high": 0.0184, "low": 0.01838, "close": 0.0184, "volume": 34194.1, "quote_volume": 628.85009, "trades": 6, "taker_buy_quote": 555.85729}, {"ts": 1775585940000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 10199.8, "quote_volume": 187.778318, "trades": 1, "taker_buy_quote": 187.778318}, {"ts": 1775586000000, "open": 0.01843, "high": 0.01843, "low": 0.0184, "close": 0.01842, "volume": 36702.0, "quote_volume": 676.000483, "trades": 16, "taker_buy_quote": 432.565661}, {"ts": 1775586060000, "open": 0.01842, "high": 0.01842, "low": 0.0184, "close": 0.0184, "volume": 349098.7, "quote_volume": 6424.908917, "trades": 48, "taker_buy_quote": 3782.735429}, {"ts": 1775586120000, "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": 1775586180000, "open": 0.01842, "high": 0.01842, "low": 0.01841, "close": 0.01841, "volume": 15952.6, "quote_volume": 293.793312, "trades": 4, "taker_buy_quote": 153.18993}, {"ts": 1775586240000, "open": 0.01841, "high": 0.01845, "low": 0.01841, "close": 0.01845, "volume": 18414.8, "quote_volume": 339.384435, "trades": 4, "taker_buy_quote": 324.05811}, {"ts": 1775586300000, "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": 1775586360000, "open": 0.0184, "high": 0.01841, "low": 0.01838, "close": 0.01841, "volume": 37702.3, "quote_volume": 693.559403, "trades": 13, "taker_buy_quote": 204.83524}, {"ts": 1775586420000, "open": 0.01842, "high": 0.01846, "low": 0.01842, "close": 0.01846, "volume": 44996.2, "quote_volume": 829.092919, "trades": 15, "taker_buy_quote": 749.105911}, {"ts": 1775586480000, "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": 1775586540000, "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": 1775586600000, "open": 0.01843, "high": 0.01845, "low": 0.01843, "close": 0.01844, "volume": 29047.1, "quote_volume": 535.541438, "trades": 6, "taker_buy_quote": 376.834538}, {"ts": 1775586660000, "open": 0.01844, "high": 0.01849, "low": 0.01844, "close": 0.01849, "volume": 39994.8, "quote_volume": 738.515165, "trades": 9, "taker_buy_quote": 738.515165}, {"ts": 1775586720000, "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 13278.1, "quote_volume": 245.64485, "trades": 3, "taker_buy_quote": 245.64485}, {"ts": 1775586780000, "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": 1775586840000, "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": 1775586900000, "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": 1775586960000, "open": 0.01846, "high": 0.01848, "low": 0.01846, "close": 0.01848, "volume": 27074.5, "quote_volume": 499.998204, "trades": 6, "taker_buy_quote": 499.998204}, {"ts": 1775587020000, "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": 1775587080000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 3335.3, "quote_volume": 61.536285, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775587140000, "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": 1775587200000, "open": 0.01843, "high": 0.01843, "low": 0.0184, "close": 0.0184, "volume": 43141.7, "quote_volume": 794.725788, "trades": 14, "taker_buy_quote": 95.12984}, {"ts": 1775587260000, "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": 1775587320000, "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": 1775587380000, "open": 0.01843, "high": 0.01843, "low": 0.01842, "close": 0.01842, "volume": 3894.6, "quote_volume": 71.771885, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775587440000, "open": 0.01843, "high": 0.01843, "low": 0.0184, "close": 0.0184, "volume": 74878.7, "quote_volume": 1378.766819, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775587500000, "open": 0.01841, "high": 0.01841, "low": 0.01837, "close": 0.01838, "volume": 139881.2, "quote_volume": 2572.991099, "trades": 28, "taker_buy_quote": 61.302814}, {"ts": 1775587560000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 11167.8, "quote_volume": 205.264164, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775587620000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 17922.4, "quote_volume": 329.234488, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775587680000, "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": 1775587740000, "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": 1775587800000, "open": 0.01836, "high": 0.01839, "low": 0.01835, "close": 0.01838, "volume": 256553.6, "quote_volume": 4710.758035, "trades": 26, "taker_buy_quote": 3427.465007}, {"ts": 1775587860000, "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": 1775587920000, "open": 0.01836, "high": 0.01836, "low": 0.01835, "close": 0.01835, "volume": 28284.2, "quote_volume": 519.276063, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775587980000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 17636.6, "quote_volume": 323.63161, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775588040000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 21608.6, "quote_volume": 397.203121, "trades": 8, "taker_buy_quote": 68.140467}, {"ts": 1775588100000, "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": 1775588160000, "open": 0.01835, "high": 0.01835, "low": 0.01832, "close": 0.01832, "volume": 61984.7, "quote_volume": 1136.363845, "trades": 19, "taker_buy_quote": 58.548888}, {"ts": 1775588220000, "open": 0.01833, "high": 0.01834, "low": 0.01832, "close": 0.01834, "volume": 238654.2, "quote_volume": 4374.434465, "trades": 31, "taker_buy_quote": 3867.618914}, {"ts": 1775588280000, "open": 0.01832, "high": 0.01832, "low": 0.01829, "close": 0.0183, "volume": 99624.2, "quote_volume": 1824.100101, "trades": 30, "taker_buy_quote": 206.51916}, {"ts": 1775588340000, "open": 0.01829, "high": 0.01831, "low": 0.01829, "close": 0.0183, "volume": 25652.2, "quote_volume": 469.420528, "trades": 7, "taker_buy_quote": 206.632012}, {"ts": 1775588400000, "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": 1775588460000, "open": 0.0183, "high": 0.01839, "low": 0.0183, "close": 0.01839, "volume": 15700.4, "quote_volume": 288.181757, "trades": 4, "taker_buy_quote": 288.181757}, {"ts": 1775588520000, "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": 1775588580000, "open": 0.0184, "high": 0.01841, "low": 0.0184, "close": 0.01841, "volume": 19025.5, "quote_volume": 350.12595, "trades": 12, "taker_buy_quote": 350.12595}, {"ts": 1775588640000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 997.3, "quote_volume": 18.35032, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775588700000, "open": 0.0184, "high": 0.0184, "low": 0.01837, "close": 0.01837, "volume": 35879.9, "quote_volume": 659.763587, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775588760000, "open": 0.01836, "high": 0.01836, "low": 0.0183, "close": 0.01831, "volume": 84163.4, "quote_volume": 1541.967157, "trades": 13, "taker_buy_quote": 404.643676}, {"ts": 1775588820000, "open": 0.01832, "high": 0.01832, "low": 0.01832, "close": 0.01832, "volume": 1302.4, "quote_volume": 23.859968, "trades": 1, "taker_buy_quote": 23.859968}, {"ts": 1775588880000, "open": 0.01832, "high": 0.01833, "low": 0.01828, "close": 0.01828, "volume": 87777.8, "quote_volume": 1606.324629, "trades": 14, "taker_buy_quote": 382.880656}, {"ts": 1775588940000, "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": 1775589000000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 332.8, "quote_volume": 6.083584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589060000, "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": 1775589120000, "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": 1775589180000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 1314.0, "quote_volume": 24.01992, "trades": 2, "taker_buy_quote": 19.958104}, {"ts": 1775589240000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 1764.4, "quote_volume": 32.270876, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775589300000, "open": 0.01829, "high": 0.01829, "low": 0.01828, "close": 0.01828, "volume": 67694.6, "quote_volume": 1237.816675, "trades": 7, "taker_buy_quote": 565.885284}, {"ts": 1775589360000, "open": 0.0183, "high": 0.0183, "low": 0.01829, "close": 0.01829, "volume": 8732.3, "quote_volume": 159.74712, "trades": 2, "taker_buy_quote": 61.03599}, {"ts": 1775589420000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 724.7, "quote_volume": 13.247516, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589480000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 57463.2, "quote_volume": 1051.001928, "trades": 3, "taker_buy_quote": 61.002637}, {"ts": 1775589540000, "open": 0.01829, "high": 0.01829, "low": 0.01829, "close": 0.01829, "volume": 1530.6, "quote_volume": 27.994674, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775589600000, "open": 0.01834, "high": 0.01834, "low": 0.01832, "close": 0.01832, "volume": 9040.9, "quote_volume": 165.788286, "trades": 2, "taker_buy_quote": 145.801166}, {"ts": 1775589660000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 13676.2, "quote_volume": 250.435132, "trades": 4, "taker_buy_quote": 250.435132}, {"ts": 1775589720000, "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": 1775589780000, "open": 0.0183, "high": 0.01831, "low": 0.0183, "close": 0.01831, "volume": 27589.6, "quote_volume": 504.95118, "trades": 9, "taker_buy_quote": 258.08967}, {"ts": 1775589840000, "open": 0.01831, "high": 0.01832, "low": 0.0183, "close": 0.01831, "volume": 60199.4, "quote_volume": 1102.201041, "trades": 14, "taker_buy_quote": 674.950437}, {"ts": 1775589900000, "open": 0.01832, "high": 0.01832, "low": 0.01831, "close": 0.01831, "volume": 8409.9, "quote_volume": 154.064768, "trades": 3, "taker_buy_quote": 154.064768}, {"ts": 1775589960000, "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": 1775590020000, "open": 0.01831, "high": 0.01832, "low": 0.01831, "close": 0.01832, "volume": 13103.3, "quote_volume": 240.034275, "trades": 3, "taker_buy_quote": 240.034275}, {"ts": 1775590080000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 1200.5, "quote_volume": 21.999706, "trades": 2, "taker_buy_quote": 11.998818}, {"ts": 1775590140000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 3335.3, "quote_volume": 61.069343, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775590200000, "open": 0.01831, "high": 0.01831, "low": 0.01831, "close": 0.01831, "volume": 31415.9, "quote_volume": 575.225129, "trades": 2, "taker_buy_quote": 575.225129}, {"ts": 1775590260000, "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": 1775590320000, "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": 1775590380000, "open": 0.01832, "high": 0.01832, "low": 0.0183, "close": 0.0183, "volume": 10940.7, "quote_volume": 200.255933, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775590440000, "open": 0.01833, "high": 0.01833, "low": 0.01833, "close": 0.01833, "volume": 5517.3, "quote_volume": 101.132109, "trades": 3, "taker_buy_quote": 61.136049}, {"ts": 1775590500000, "open": 0.01834, "high": 0.01839, "low": 0.01834, "close": 0.01839, "volume": 48843.0, "quote_volume": 897.385521, "trades": 10, "taker_buy_quote": 897.385521}, {"ts": 1775590560000, "open": 0.01839, "high": 0.01841, "low": 0.01835, "close": 0.01835, "volume": 61648.0, "quote_volume": 1133.197776, "trades": 12, "taker_buy_quote": 629.335308}, {"ts": 1775590620000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1291.8, "quote_volume": 23.70453, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775590680000, "open": 0.01837, "high": 0.01837, "low": 0.01831, "close": 0.01833, "volume": 69790.9, "quote_volume": 1279.169925, "trades": 35, "taker_buy_quote": 220.331704}, {"ts": 1775590740000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 51075.6, "quote_volume": 936.62458, "trades": 7, "taker_buy_quote": 936.62458}, {"ts": 1775590800000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 6702.9, "quote_volume": 122.998215, "trades": 2, "taker_buy_quote": 122.998215}, {"ts": 1775590860000, "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": 1775590920000, "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": 1775590980000, "open": 0.01829, "high": 0.01829, "low": 0.01827, "close": 0.01827, "volume": 85062.2, "quote_volume": 1554.778316, "trades": 24, "taker_buy_quote": 95.109966}, {"ts": 1775591040000, "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": 1775591100000, "open": 0.01829, "high": 0.01835, "low": 0.01829, "close": 0.01833, "volume": 64493.1, "quote_volume": 1182.330031, "trades": 20, "taker_buy_quote": 899.204926}, {"ts": 1775591160000, "open": 0.01832, "high": 0.01834, "low": 0.01829, "close": 0.01832, "volume": 74550.4, "quote_volume": 1364.842986, "trades": 25, "taker_buy_quote": 643.42505}, {"ts": 1775591220000, "open": 0.01833, "high": 0.01837, "low": 0.01831, "close": 0.01837, "volume": 236947.5, "quote_volume": 4340.857175, "trades": 21, "taker_buy_quote": 3917.247444}, {"ts": 1775591280000, "open": 0.01834, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 20638.0, "quote_volume": 378.51182, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775591340000, "open": 0.01834, "high": 0.01834, "low": 0.01833, "close": 0.01833, "volume": 6871.1, "quote_volume": 125.95405, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775591400000, "open": 0.01834, "high": 0.01836, "low": 0.01833, "close": 0.01836, "volume": 28667.3, "quote_volume": 526.03199, "trades": 11, "taker_buy_quote": 313.700491}, {"ts": 1775591460000, "open": 0.01839, "high": 0.0184, "low": 0.01839, "close": 0.0184, "volume": 8391.0, "quote_volume": 154.348023, "trades": 4, "taker_buy_quote": 81.542013}, {"ts": 1775591520000, "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": 1775591580000, "open": 0.01841, "high": 0.01844, "low": 0.01841, "close": 0.01844, "volume": 5218.0, "quote_volume": 96.13074, "trades": 7, "taker_buy_quote": 96.13074}, {"ts": 1775591640000, "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": 1775591700000, "open": 0.01844, "high": 0.01844, "low": 0.01844, "close": 0.01844, "volume": 678.7, "quote_volume": 12.515228, "trades": 1, "taker_buy_quote": 12.515228}, {"ts": 1775591760000, "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": 1775591820000, "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": 1775591880000, "open": 0.01844, "high": 0.01844, "low": 0.01842, "close": 0.01842, "volume": 8907.3, "quote_volume": 164.183906, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775591940000, "open": 0.01843, "high": 0.01843, "low": 0.01839, "close": 0.0184, "volume": 42086.5, "quote_volume": 774.645034, "trades": 14, "taker_buy_quote": 30.0104}, {"ts": 1775592000000, "open": 0.0184, "high": 0.01842, "low": 0.0184, "close": 0.01842, "volume": 1411.8, "quote_volume": 25.983616, "trades": 2, "taker_buy_quote": 5.982816}, {"ts": 1775592060000, "open": 0.01844, "high": 0.01848, "low": 0.01844, "close": 0.01847, "volume": 23218.6, "quote_volume": 428.567755, "trades": 10, "taker_buy_quote": 412.886725}, {"ts": 1775592120000, "open": 0.01848, "high": 0.01849, "low": 0.01848, "close": 0.01849, "volume": 5319.8, "quote_volume": 98.329749, "trades": 4, "taker_buy_quote": 88.332206}, {"ts": 1775592180000, "open": 0.0185, "high": 0.0185, "low": 0.01848, "close": 0.01848, "volume": 8548.0, "quote_volume": 158.07493, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775592240000, "open": 0.01847, "high": 0.01847, "low": 0.01847, "close": 0.01847, "volume": 3822.0, "quote_volume": 70.59234, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775592300000, "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": 1775592360000, "open": 0.01847, "high": 0.01847, "low": 0.01845, "close": 0.01845, "volume": 37088.5, "quote_volume": 684.613425, "trades": 11, "taker_buy_quote": 68.602635}, {"ts": 1775592420000, "open": 0.01846, "high": 0.01846, "low": 0.01843, "close": 0.01843, "volume": 281912.8, "quote_volume": 5197.313455, "trades": 20, "taker_buy_quote": 2866.441859}, {"ts": 1775592480000, "open": 0.01845, "high": 0.01845, "low": 0.01844, "close": 0.01844, "volume": 7294.6, "quote_volume": 134.581585, "trades": 3, "taker_buy_quote": 127.602045}, {"ts": 1775592540000, "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": 1775592600000, "open": 0.01841, "high": 0.01841, "low": 0.01838, "close": 0.01838, "volume": 35387.8, "quote_volume": 651.159588, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775592660000, "open": 0.01839, "high": 0.01839, "low": 0.01838, "close": 0.01838, "volume": 3802.0, "quote_volume": 69.894972, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775592720000, "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": 1775592780000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 3873.3, "quote_volume": 71.191254, "trades": 4, "taker_buy_quote": 28.862114}, {"ts": 1775592840000, "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": 1775592900000, "open": 0.0184, "high": 0.0184, "low": 0.01837, "close": 0.01837, "volume": 2738.0, "quote_volume": 50.31206, "trades": 5, "taker_buy_quote": 9.2}, {"ts": 1775592960000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 24466.3, "quote_volume": 449.201268, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775593020000, "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 3335.3, "quote_volume": 61.269461, "trades": 1, "taker_buy_quote": 61.269461}, {"ts": 1775593080000, "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": 1775593140000, "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": 1775593200000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01836, "volume": 10765.1, "quote_volume": 197.722079, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775593260000, "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": 1775593320000, "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": 1775593380000, "open": 0.01837, "high": 0.01837, "low": 0.01836, "close": 0.01837, "volume": 16960.5, "quote_volume": 311.448113, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775593440000, "open": 0.01835, "high": 0.01835, "low": 0.01835, "close": 0.01835, "volume": 1026.6, "quote_volume": 18.83811, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775593500000, "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": 1775593560000, "open": 0.01835, "high": 0.01835, "low": 0.01834, "close": 0.01834, "volume": 32933.7, "quote_volume": 604.055112, "trades": 27, "taker_buy_quote": 29.598926}, {"ts": 1775593620000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1773.0, "quote_volume": 32.51682, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775593680000, "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": 1775593740000, "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": 1775593800000, "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": 1775593860000, "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": 1775593920000, "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": 1775593980000, "open": 0.01835, "high": 0.01836, "low": 0.01835, "close": 0.01836, "volume": 6925.3, "quote_volume": 127.128258, "trades": 7, "taker_buy_quote": 30.24474}, {"ts": 1775594040000, "open": 0.01836, "high": 0.01836, "low": 0.01836, "close": 0.01836, "volume": 360.0, "quote_volume": 6.6096, "trades": 2, "taker_buy_quote": 6.6096}, {"ts": 1775594100000, "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": 1775594160000, "open": 0.01836, "high": 0.01836, "low": 0.01834, "close": 0.01834, "volume": 13353.0, "quote_volume": 244.98844, "trades": 9, "taker_buy_quote": 23.02344}, {"ts": 1775594220000, "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": 1775594280000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 1667.0, "quote_volume": 30.57278, "trades": 1, "taker_buy_quote": 30.57278}, {"ts": 1775594340000, "open": 0.01834, "high": 0.01834, "low": 0.01834, "close": 0.01834, "volume": 2586.0, "quote_volume": 47.42724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775594400000, "open": 0.01833, "high": 0.01834, "low": 0.01833, "close": 0.01834, "volume": 12753.1, "quote_volume": 233.858501, "trades": 4, "taker_buy_quote": 233.858501}, {"ts": 1775594460000, "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": 1775594520000, "open": 0.01834, "high": 0.01835, "low": 0.0183, "close": 0.0183, "volume": 28964.4, "quote_volume": 530.78774, "trades": 12, "taker_buy_quote": 117.129562}, {"ts": 1775594580000, "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": 1775594640000, "open": 0.01833, "high": 0.01833, "low": 0.01826, "close": 0.01827, "volume": 185576.1, "quote_volume": 3394.974153, "trades": 95, "taker_buy_quote": 928.068871}, {"ts": 1775594700000, "open": 0.01828, "high": 0.01829, "low": 0.01828, "close": 0.01829, "volume": 8058.3, "quote_volume": 147.360024, "trades": 4, "taker_buy_quote": 99.3147}, {"ts": 1775594760000, "open": 0.01828, "high": 0.01828, "low": 0.01824, "close": 0.01825, "volume": 144940.6, "quote_volume": 2646.112631, "trades": 49, "taker_buy_quote": 318.76765}, {"ts": 1775594820000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 65463.0, "quote_volume": 1194.69975, "trades": 12, "taker_buy_quote": 986.235475}, {"ts": 1775594880000, "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": 1775594940000, "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": 1775595000000, "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": 1775595060000, "open": 0.01825, "high": 0.01825, "low": 0.01825, "close": 0.01825, "volume": 7308.0, "quote_volume": 133.371, "trades": 4, "taker_buy_quote": 133.371}, {"ts": 1775595120000, "open": 0.01823, "high": 0.01825, "low": 0.01822, "close": 0.01822, "volume": 59087.0, "quote_volume": 1077.060941, "trades": 25, "taker_buy_quote": 259.595013}, {"ts": 1775595180000, "open": 0.01822, "high": 0.01822, "low": 0.01821, "close": 0.01821, "volume": 26616.7, "quote_volume": 484.712191, "trades": 5, "taker_buy_quote": 40.237048}, {"ts": 1775595240000, "open": 0.0182, "high": 0.0182, "low": 0.01819, "close": 0.01819, "volume": 10580.0, "quote_volume": 192.55277, "trades": 5, "taker_buy_quote": 5.87537}, {"ts": 1775595300000, "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": 1775595360000, "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": 1775595420000, "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": 1775595480000, "open": 0.0182, "high": 0.01821, "low": 0.0182, "close": 0.01821, "volume": 80279.5, "quote_volume": 1461.166399, "trades": 3, "taker_buy_quote": 1461.166399}, {"ts": 1775595540000, "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": 1775595600000, "open": 0.01823, "high": 0.01825, "low": 0.01823, "close": 0.01825, "volume": 45801.4, "quote_volume": 835.792346, "trades": 19, "taker_buy_quote": 800.757894}, {"ts": 1775595660000, "open": 0.01826, "high": 0.01828, "low": 0.01826, "close": 0.01826, "volume": 30657.3, "quote_volume": 560.137178, "trades": 6, "taker_buy_quote": 560.137178}, {"ts": 1775595720000, "open": 0.01828, "high": 0.01828, "low": 0.01828, "close": 0.01828, "volume": 21042.0, "quote_volume": 384.64776, "trades": 1, "taker_buy_quote": 384.64776}, {"ts": 1775595780000, "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": 1775595840000, "open": 0.01827, "high": 0.01827, "low": 0.01827, "close": 0.01827, "volume": 5756.0, "quote_volume": 105.16212, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775595900000, "open": 0.01832, "high": 0.01833, "low": 0.01832, "close": 0.01833, "volume": 4735.4, "quote_volume": 86.766529, "trades": 3, "taker_buy_quote": 86.766529}, {"ts": 1775595960000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 4962.8, "quote_volume": 91.216264, "trades": 2, "taker_buy_quote": 91.216264}, {"ts": 1775596020000, "open": 0.0184, "high": 0.01842, "low": 0.0184, "close": 0.01842, "volume": 7539.1, "quote_volume": 138.7305, "trades": 4, "taker_buy_quote": 138.7305}, {"ts": 1775596080000, "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": 1775596140000, "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 4034.0, "quote_volume": 74.14492, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775596200000, "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": 1775596260000, "open": 0.01841, "high": 0.01844, "low": 0.01841, "close": 0.01844, "volume": 10319.4, "quote_volume": 189.99642, "trades": 3, "taker_buy_quote": 189.99642}, {"ts": 1775596320000, "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": 1775596380000, "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 1810.1, "quote_volume": 33.450648, "trades": 1, "taker_buy_quote": 33.450648}, {"ts": 1775596440000, "open": 0.01845, "high": 0.01845, "low": 0.01845, "close": 0.01845, "volume": 7927.7, "quote_volume": 146.266065, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775596500000, "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": 1775596560000, "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": 1775596620000, "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": 1775596680000, "open": 0.01841, "high": 0.01841, "low": 0.01837, "close": 0.01837, "volume": 31454.8, "quote_volume": 578.631245, "trades": 11, "taker_buy_quote": 156.169517}, {"ts": 1775596740000, "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 7949.9, "quote_volume": 146.27816, "trades": 1, "taker_buy_quote": 146.27816}, {"ts": 1775596800000, "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": 1775596860000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 9065.2, "quote_volume": 166.890332, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775596920000, "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": 1775596980000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 2172.7, "quote_volume": 39.999407, "trades": 1, "taker_buy_quote": 39.999407}, {"ts": 1775597040000, "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": 1775597100000, "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": 1775597160000, "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": 1775597220000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2962.0, "quote_volume": 54.47118, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775597280000, "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": 1775597340000, "open": 0.01839, "high": 0.01839, "low": 0.01839, "close": 0.01839, "volume": 2609.8, "quote_volume": 47.994222, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775597400000, "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": 1775597460000, "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": 1775597520000, "open": 0.01841, "high": 0.01841, "low": 0.01841, "close": 0.01841, "volume": 3041.6, "quote_volume": 55.995856, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775597580000, "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": 1775597640000, "open": 0.01841, "high": 0.01841, "low": 0.0184, "close": 0.0184, "volume": 18487.8, "quote_volume": 340.286963, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775597700000, "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": 1775597760000, "open": 0.01844, "high": 0.01849, "low": 0.01844, "close": 0.01849, "volume": 25549.8, "quote_volume": 471.69457, "trades": 9, "taker_buy_quote": 440.766347}, {"ts": 1775597820000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 1850.0, "quote_volume": 34.299, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775597880000, "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": 1775597940000, "open": 0.01855, "high": 0.01859, "low": 0.01855, "close": 0.01859, "volume": 5814.1, "quote_volume": 108.027379, "trades": 3, "taker_buy_quote": 108.027379}, {"ts": 1775598000000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 977.7, "quote_volume": 18.155889, "trades": 1, "taker_buy_quote": 18.155889}, {"ts": 1775598060000, "open": 0.01858, "high": 0.01861, "low": 0.01858, "close": 0.01861, "volume": 15485.8, "quote_volume": 287.994504, "trades": 4, "taker_buy_quote": 287.994504}, {"ts": 1775598120000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 5359.0, "quote_volume": 99.6774, "trades": 1, "taker_buy_quote": 99.6774}, {"ts": 1775598180000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 2632.2, "quote_volume": 48.909409, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775598240000, "open": 0.01861, "high": 0.01864, "low": 0.01861, "close": 0.01864, "volume": 5356.0, "quote_volume": 99.801903, "trades": 5, "taker_buy_quote": 99.801903}, {"ts": 1775598300000, "open": 0.01863, "high": 0.01865, "low": 0.01863, "close": 0.01863, "volume": 23338.0, "quote_volume": 435.08674, "trades": 10, "taker_buy_quote": 401.7087}, {"ts": 1775598360000, "open": 0.01865, "high": 0.01865, "low": 0.01865, "close": 0.01865, "volume": 35792.0, "quote_volume": 667.5208, "trades": 29, "taker_buy_quote": 667.5208}, {"ts": 1775598420000, "open": 0.01865, "high": 0.01868, "low": 0.01865, "close": 0.01868, "volume": 20825.8, "quote_volume": 388.834268, "trades": 19, "taker_buy_quote": 388.834268}, {"ts": 1775598480000, "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": 1775598540000, "open": 0.01867, "high": 0.01872, "low": 0.01867, "close": 0.01872, "volume": 183390.1, "quote_volume": 3427.624956, "trades": 23, "taker_buy_quote": 2991.045246}, {"ts": 1775598600000, "open": 0.01871, "high": 0.01874, "low": 0.01868, "close": 0.01868, "volume": 181184.0, "quote_volume": 3393.301289, "trades": 14, "taker_buy_quote": 2314.219915}, {"ts": 1775598660000, "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": 1775598720000, "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": 1775598780000, "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": 1775598840000, "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": 1775598900000, "open": 0.01868, "high": 0.01869, "low": 0.01867, "close": 0.01867, "volume": 42409.3, "quote_volume": 792.383073, "trades": 10, "taker_buy_quote": 531.93322}, {"ts": 1775598960000, "open": 0.01868, "high": 0.01868, "low": 0.01867, "close": 0.01868, "volume": 20473.4, "quote_volume": 382.41679, "trades": 5, "taker_buy_quote": 148.504132}, {"ts": 1775599020000, "open": 0.01869, "high": 0.01871, "low": 0.01869, "close": 0.01871, "volume": 56165.2, "quote_volume": 1050.335931, "trades": 10, "taker_buy_quote": 951.891651}, {"ts": 1775599080000, "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": 1775599140000, "open": 0.0187, "high": 0.0187, "low": 0.01869, "close": 0.01869, "volume": 2632.2, "quote_volume": 49.209806, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775599200000, "open": 0.01871, "high": 0.01874, "low": 0.01871, "close": 0.01874, "volume": 25759.9, "quote_volume": 482.288851, "trades": 9, "taker_buy_quote": 431.576371}, {"ts": 1775599260000, "open": 0.01875, "high": 0.01908, "low": 0.01875, "close": 0.01901, "volume": 885415.2, "quote_volume": 16740.460576, "trades": 203, "taker_buy_quote": 14200.282596}, {"ts": 1775599320000, "open": 0.01899, "high": 0.01899, "low": 0.01891, "close": 0.01892, "volume": 53793.3, "quote_volume": 1018.358455, "trades": 45, "taker_buy_quote": 527.155278}, {"ts": 1775599380000, "open": 0.01894, "high": 0.01894, "low": 0.01891, "close": 0.01891, "volume": 10218.8, "quote_volume": 193.534544, "trades": 4, "taker_buy_quote": 187.528728}, {"ts": 1775599440000, "open": 0.0189, "high": 0.0189, "low": 0.01886, "close": 0.01886, "volume": 31492.1, "quote_volume": 594.751364, "trades": 22, "taker_buy_quote": 274.448695}, {"ts": 1775599500000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 1427.7, "quote_volume": 26.926422, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775599560000, "open": 0.01887, "high": 0.01889, "low": 0.01884, "close": 0.01884, "volume": 101246.2, "quote_volume": 1909.351142, "trades": 115, "taker_buy_quote": 807.33319}, {"ts": 1775599620000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599680000, "open": 0.01887, "high": 0.01889, "low": 0.01887, "close": 0.01889, "volume": 5037.5, "quote_volume": 95.104311, "trades": 14, "taker_buy_quote": 95.104311}, {"ts": 1775599740000, "open": 0.01889, "high": 0.01895, "low": 0.01889, "close": 0.01891, "volume": 87470.0, "quote_volume": 1656.108772, "trades": 29, "taker_buy_quote": 1436.409188}, {"ts": 1775599800000, "open": 0.01892, "high": 0.01898, "low": 0.01892, "close": 0.01895, "volume": 156638.0, "quote_volume": 2969.216749, "trades": 26, "taker_buy_quote": 2239.049542}, {"ts": 1775599860000, "open": 0.01895, "high": 0.01896, "low": 0.01891, "close": 0.01893, "volume": 98399.8, "quote_volume": 1863.46575, "trades": 26, "taker_buy_quote": 1267.420332}, {"ts": 1775599920000, "open": 0.01894, "high": 0.01898, "low": 0.01892, "close": 0.01895, "volume": 73178.1, "quote_volume": 1387.151143, "trades": 22, "taker_buy_quote": 922.441038}, {"ts": 1775599980000, "open": 0.01893, "high": 0.01893, "low": 0.01892, "close": 0.01892, "volume": 9527.7, "quote_volume": 180.275784, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775600040000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 8034.8, "quote_volume": 152.051769, "trades": 5, "taker_buy_quote": 152.051769}, {"ts": 1775600100000, "open": 0.01895, "high": 0.01897, "low": 0.01893, "close": 0.01893, "volume": 36123.1, "quote_volume": 684.311294, "trades": 15, "taker_buy_quote": 499.690412}, {"ts": 1775600160000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 3652.6, "quote_volume": 68.997614, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775600220000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 1111.7, "quote_volume": 21.022247, "trades": 1, "taker_buy_quote": 21.022247}, {"ts": 1775600280000, "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": 1775600340000, "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": 1775600400000, "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": 1775600460000, "open": 0.01891, "high": 0.01892, "low": 0.01891, "close": 0.01892, "volume": 12235.6, "quote_volume": 231.378369, "trades": 4, "taker_buy_quote": 231.378369}, {"ts": 1775600520000, "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": 1775600580000, "open": 0.01893, "high": 0.01894, "low": 0.01893, "close": 0.01893, "volume": 5563.9, "quote_volume": 105.328937, "trades": 3, "taker_buy_quote": 73.346702}, {"ts": 1775600640000, "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": 1775600700000, "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": 1775600760000, "open": 0.01899, "high": 0.01899, "low": 0.01898, "close": 0.01899, "volume": 18614.8, "quote_volume": 353.440457, "trades": 6, "taker_buy_quote": 249.819147}, {"ts": 1775600820000, "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": 1775600880000, "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": 1775600940000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 500.0, "quote_volume": 9.5, "trades": 1, "taker_buy_quote": 9.5}, {"ts": 1775601000000, "open": 0.01899, "high": 0.01899, "low": 0.01898, "close": 0.01898, "volume": 843.8, "quote_volume": 16.018495, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775601060000, "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": 1775601120000, "open": 0.01897, "high": 0.01909, "low": 0.01896, "close": 0.01897, "volume": 318062.0, "quote_volume": 6056.28048, "trades": 62, "taker_buy_quote": 3069.06344}, {"ts": 1775601180000, "open": 0.01903, "high": 0.0191, "low": 0.01903, "close": 0.0191, "volume": 21863.5, "quote_volume": 417.535352, "trades": 5, "taker_buy_quote": 417.535352}, {"ts": 1775601240000, "open": 0.01907, "high": 0.01907, "low": 0.01902, "close": 0.01906, "volume": 49724.7, "quote_volume": 946.526744, "trades": 15, "taker_buy_quote": 128.271906}, {"ts": 1775601300000, "open": 0.01904, "high": 0.01906, "low": 0.01903, "close": 0.01906, "volume": 327934.0, "quote_volume": 6243.899014, "trades": 27, "taker_buy_quote": 5250.091432}, {"ts": 1775601360000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 5728.0, "quote_volume": 109.29024, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775601420000, "open": 0.01908, "high": 0.01912, "low": 0.01908, "close": 0.01912, "volume": 24577.9, "quote_volume": 469.529379, "trades": 5, "taker_buy_quote": 415.160919}, {"ts": 1775601480000, "open": 0.01911, "high": 0.01914, "low": 0.01911, "close": 0.01911, "volume": 39784.5, "quote_volume": 760.685715, "trades": 7, "taker_buy_quote": 253.584887}, {"ts": 1775601540000, "open": 0.01909, "high": 0.01911, "low": 0.01904, "close": 0.01911, "volume": 93584.3, "quote_volume": 1784.002744, "trades": 15, "taker_buy_quote": 1190.555784}, {"ts": 1775601600000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 22384.5, "quote_volume": 427.09626, "trades": 2, "taker_buy_quote": 228.017448}, {"ts": 1775601660000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01909, "volume": 24201.4, "quote_volume": 461.887173, "trades": 10, "taker_buy_quote": 20.69356}, {"ts": 1775601720000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 7949.9, "quote_volume": 151.286597, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775601780000, "open": 0.01902, "high": 0.01902, "low": 0.01896, "close": 0.01896, "volume": 198737.0, "quote_volume": 3774.155829, "trades": 33, "taker_buy_quote": 507.955795}, {"ts": 1775601840000, "open": 0.01899, "high": 0.01899, "low": 0.01898, "close": 0.01898, "volume": 17311.5, "quote_volume": 328.651769, "trades": 3, "taker_buy_quote": 178.774301}, {"ts": 1775601900000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 1468.7, "quote_volume": 27.875926, "trades": 1, "taker_buy_quote": 27.875926}, {"ts": 1775601960000, "open": 0.01896, "high": 0.01896, "low": 0.01895, "close": 0.01896, "volume": 32092.0, "quote_volume": 608.417887, "trades": 6, "taker_buy_quote": 304.275768}, {"ts": 1775602020000, "open": 0.01898, "high": 0.01902, "low": 0.01897, "close": 0.01901, "volume": 88516.4, "quote_volume": 1680.819727, "trades": 13, "taker_buy_quote": 1382.612033}, {"ts": 1775602080000, "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": 1775602140000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 4239.7, "quote_volume": 80.681491, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775602200000, "open": 0.01903, "high": 0.01906, "low": 0.01901, "close": 0.01903, "volume": 71092.8, "quote_volume": 1353.384651, "trades": 32, "taker_buy_quote": 236.076854}, {"ts": 1775602260000, "open": 0.01901, "high": 0.01902, "low": 0.01899, "close": 0.01902, "volume": 35973.9, "quote_volume": 683.64411, "trades": 8, "taker_buy_quote": 304.206514}, {"ts": 1775602320000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 4553.3, "quote_volume": 86.5127, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775602380000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 3335.3, "quote_volume": 63.3707, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775602440000, "open": 0.01899, "high": 0.01899, "low": 0.01897, "close": 0.01897, "volume": 24911.2, "quote_volume": 472.67494, "trades": 5, "taker_buy_quote": 222.440323}, {"ts": 1775602500000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 810.6, "quote_volume": 15.409506, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775602560000, "open": 0.019, "high": 0.01911, "low": 0.01899, "close": 0.01911, "volume": 181346.1, "quote_volume": 3457.005301, "trades": 38, "taker_buy_quote": 2664.033109}, {"ts": 1775602620000, "open": 0.01907, "high": 0.01911, "low": 0.01907, "close": 0.01911, "volume": 23211.3, "quote_volume": 442.984139, "trades": 7, "taker_buy_quote": 301.56473}, {"ts": 1775602680000, "open": 0.01908, "high": 0.01914, "low": 0.01908, "close": 0.01914, "volume": 31597.1, "quote_volume": 604.140016, "trades": 8, "taker_buy_quote": 464.707192}, {"ts": 1775602740000, "open": 0.01913, "high": 0.01917, "low": 0.01909, "close": 0.01909, "volume": 87881.5, "quote_volume": 1682.196688, "trades": 26, "taker_buy_quote": 384.938446}, {"ts": 1775602800000, "open": 0.01913, "high": 0.0192, "low": 0.01913, "close": 0.01915, "volume": 73256.9, "quote_volume": 1403.673119, "trades": 19, "taker_buy_quote": 601.17873}, {"ts": 1775602860000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 11391.9, "quote_volume": 218.154885, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775602920000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 26136.9, "quote_volume": 499.998897, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775602980000, "open": 0.01907, "high": 0.01912, "low": 0.01906, "close": 0.01912, "volume": 24995.3, "quote_volume": 476.88293, "trades": 7, "taker_buy_quote": 294.77299}, {"ts": 1775603040000, "open": 0.01909, "high": 0.01909, "low": 0.01907, "close": 0.01907, "volume": 29137.8, "quote_volume": 555.972171, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775603100000, "open": 0.01908, "high": 0.01908, "low": 0.01905, "close": 0.01905, "volume": 36587.8, "quote_volume": 697.543766, "trades": 17, "taker_buy_quote": 29.98422}, {"ts": 1775603160000, "open": 0.01903, "high": 0.01909, "low": 0.01903, "close": 0.01909, "volume": 30326.4, "quote_volume": 577.526299, "trades": 11, "taker_buy_quote": 183.29511}, {"ts": 1775603220000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 1176.0, "quote_volume": 22.43808, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775603280000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603340000, "open": 0.01916, "high": 0.01917, "low": 0.01916, "close": 0.01917, "volume": 25591.4, "quote_volume": 490.413188, "trades": 3, "taker_buy_quote": 333.2882}, {"ts": 1775603400000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 449.4, "quote_volume": 8.623986, "trades": 1, "taker_buy_quote": 8.623986}, {"ts": 1775603460000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 7629.8, "quote_volume": 146.263266, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775603520000, "open": 0.01916, "high": 0.01918, "low": 0.01916, "close": 0.01918, "volume": 12254.8, "quote_volume": 234.973352, "trades": 11, "taker_buy_quote": 17.998512}, {"ts": 1775603580000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 8439.1, "quote_volume": 161.616735, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775603640000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 659.0, "quote_volume": 12.63303, "trades": 1, "taker_buy_quote": 12.63303}, {"ts": 1775603700000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 5197.1, "quote_volume": 99.732349, "trades": 3, "taker_buy_quote": 99.732349}, {"ts": 1775603760000, "open": 0.01918, "high": 0.01918, "low": 0.01913, "close": 0.01914, "volume": 116445.4, "quote_volume": 2229.602849, "trades": 22, "taker_buy_quote": 278.688254}, {"ts": 1775603820000, "open": 0.01915, "high": 0.01915, "low": 0.01914, "close": 0.01914, "volume": 158331.9, "quote_volume": 3032.039145, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775603880000, "open": 0.01914, "high": 0.01914, "low": 0.01907, "close": 0.01907, "volume": 63450.4, "quote_volume": 1212.064156, "trades": 17, "taker_buy_quote": 228.64418}, {"ts": 1775603940000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 24737.2, "quote_volume": 473.788764, "trades": 4, "taker_buy_quote": 136.771744}, {"ts": 1775604000000, "open": 0.01917, "high": 0.01918, "low": 0.01916, "close": 0.01918, "volume": 339167.2, "quote_volume": 6504.620781, "trades": 33, "taker_buy_quote": 6125.654318}, {"ts": 1775604060000, "open": 0.01918, "high": 0.01925, "low": 0.01918, "close": 0.0192, "volume": 708840.1, "quote_volume": 13599.899251, "trades": 27, "taker_buy_quote": 13441.458836}, {"ts": 1775604120000, "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": 1775604180000, "open": 0.01921, "high": 0.01923, "low": 0.01921, "close": 0.01923, "volume": 2030.8, "quote_volume": 39.034184, "trades": 2, "taker_buy_quote": 39.034184}, {"ts": 1775604240000, "open": 0.01922, "high": 0.01922, "low": 0.01918, "close": 0.01921, "volume": 85848.6, "quote_volume": 1647.915956, "trades": 19, "taker_buy_quote": 21.25701}, {"ts": 1775604300000, "open": 0.01922, "high": 0.01925, "low": 0.01922, "close": 0.01925, "volume": 3103.4, "quote_volume": 59.686825, "trades": 4, "taker_buy_quote": 6.60275}, {"ts": 1775604360000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 7896.6, "quote_volume": 152.00955, "trades": 1, "taker_buy_quote": 152.00955}, {"ts": 1775604420000, "open": 0.01928, "high": 0.01954, "low": 0.01928, "close": 0.01936, "volume": 344331.3, "quote_volume": 6675.666761, "trades": 56, "taker_buy_quote": 6555.778101}, {"ts": 1775604480000, "open": 0.01936, "high": 0.01941, "low": 0.01936, "close": 0.01941, "volume": 43815.1, "quote_volume": 849.282166, "trades": 16, "taker_buy_quote": 283.530236}, {"ts": 1775604540000, "open": 0.01939, "high": 0.01941, "low": 0.01937, "close": 0.01941, "volume": 68229.8, "quote_volume": 1322.318049, "trades": 29, "taker_buy_quote": 187.077093}, {"ts": 1775604600000, "open": 0.01939, "high": 0.01939, "low": 0.01934, "close": 0.01938, "volume": 104792.7, "quote_volume": 2030.226395, "trades": 32, "taker_buy_quote": 32.861014}, {"ts": 1775604660000, "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": 1775604720000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 8399.5, "quote_volume": 162.44633, "trades": 3, "taker_buy_quote": 144.957168}, {"ts": 1775604780000, "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": 1775604840000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 6929.3, "quote_volume": 133.702137, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775604900000, "open": 0.01928, "high": 0.01928, "low": 0.01926, "close": 0.01926, "volume": 5998.2, "quote_volume": 115.61418, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775604960000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 1077.9, "quote_volume": 20.771133, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775605020000, "open": 0.01927, "high": 0.01929, "low": 0.01927, "close": 0.01929, "volume": 4849.5, "quote_volume": 93.455485, "trades": 3, "taker_buy_quote": 5.42049}, {"ts": 1775605080000, "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": 1775605140000, "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": 1775605200000, "open": 0.01927, "high": 0.01927, "low": 0.01926, "close": 0.01926, "volume": 52272.9, "quote_volume": 1006.954802, "trades": 11, "taker_buy_quote": 470.500614}, {"ts": 1775605260000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 5690.8, "quote_volume": 109.5479, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775605320000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 170607.2, "quote_volume": 3285.894672, "trades": 3, "taker_buy_quote": 3285.894672}, {"ts": 1775605380000, "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": 1775605440000, "open": 0.01929, "high": 0.01931, "low": 0.01929, "close": 0.01931, "volume": 7897.3, "quote_volume": 152.357003, "trades": 3, "taker_buy_quote": 17.462033}, {"ts": 1775605500000, "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": 1775605560000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 626.2, "quote_volume": 12.110708, "trades": 1, "taker_buy_quote": 12.110708}, {"ts": 1775605620000, "open": 0.01934, "high": 0.01934, "low": 0.01929, "close": 0.01932, "volume": 77743.3, "quote_volume": 1500.634467, "trades": 17, "taker_buy_quote": 20.098596}, {"ts": 1775605680000, "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": 1775605740000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 3215.0, "quote_volume": 62.0645, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775605800000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 7459.0, "quote_volume": 143.80952, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775605860000, "open": 0.01927, "high": 0.01928, "low": 0.01927, "close": 0.01928, "volume": 11381.9, "quote_volume": 219.408712, "trades": 3, "taker_buy_quote": 153.274072}, {"ts": 1775605920000, "open": 0.01929, "high": 0.01932, "low": 0.01928, "close": 0.01932, "volume": 28478.9, "quote_volume": 549.550111, "trades": 10, "taker_buy_quote": 279.172598}, {"ts": 1775605980000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 2323.7, "quote_volume": 44.800936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775606040000, "open": 0.01927, "high": 0.01927, "low": 0.01924, "close": 0.01924, "volume": 232305.0, "quote_volume": 4475.892054, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775606100000, "open": 0.01923, "high": 0.01924, "low": 0.01922, "close": 0.01922, "volume": 4524.2, "quote_volume": 87.002136, "trades": 3, "taker_buy_quote": 13.39104}, {"ts": 1775606160000, "open": 0.01922, "high": 0.01922, "low": 0.0192, "close": 0.0192, "volume": 27329.4, "quote_volume": 524.914855, "trades": 6, "taker_buy_quote": 84.4719}, {"ts": 1775606220000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 28442.3, "quote_volume": 545.981591, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775606280000, "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": 1775606340000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 1040.0, "quote_volume": 19.9888, "trades": 1, "taker_buy_quote": 19.9888}, {"ts": 1775606400000, "open": 0.01921, "high": 0.01923, "low": 0.0192, "close": 0.01923, "volume": 6526.6, "quote_volume": 125.416938, "trades": 3, "taker_buy_quote": 50.684511}, {"ts": 1775606460000, "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": 1775606520000, "open": 0.01923, "high": 0.01925, "low": 0.01923, "close": 0.01924, "volume": 19936.0, "quote_volume": 383.57974, "trades": 20, "taker_buy_quote": 383.57974}, {"ts": 1775606580000, "open": 0.01924, "high": 0.01924, "low": 0.01918, "close": 0.01918, "volume": 12901.9, "quote_volume": 247.943356, "trades": 3, "taker_buy_quote": 155.495756}, {"ts": 1775606640000, "open": 0.01916, "high": 0.01916, "low": 0.01914, "close": 0.01914, "volume": 38623.3, "quote_volume": 739.822688, "trades": 9, "taker_buy_quote": 184.990915}, {"ts": 1775606700000, "open": 0.01914, "high": 0.01919, "low": 0.01914, "close": 0.01919, "volume": 54645.7, "quote_volume": 1046.514631, "trades": 11, "taker_buy_quote": 417.03748}, {"ts": 1775606760000, "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": 1775606820000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 4368.3, "quote_volume": 83.696628, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775606880000, "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": 1775606940000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 22007.6, "quote_volume": 421.225464, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775607000000, "open": 0.01913, "high": 0.01913, "low": 0.01905, "close": 0.01906, "volume": 531922.8, "quote_volume": 10150.641194, "trades": 65, "taker_buy_quote": 2384.143943}, {"ts": 1775607060000, "open": 0.01906, "high": 0.01906, "low": 0.01903, "close": 0.01905, "volume": 121716.7, "quote_volume": 2318.592019, "trades": 14, "taker_buy_quote": 220.825695}, {"ts": 1775607120000, "open": 0.0191, "high": 0.01913, "low": 0.0191, "close": 0.0191, "volume": 56887.2, "quote_volume": 1087.483963, "trades": 9, "taker_buy_quote": 1006.251663}, {"ts": 1775607180000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 654.1, "quote_volume": 12.512933, "trades": 1, "taker_buy_quote": 12.512933}, {"ts": 1775607240000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607300000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 44449.7, "quote_volume": 848.98927, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775607360000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607420000, "open": 0.01909, "high": 0.01913, "low": 0.01909, "close": 0.0191, "volume": 68799.0, "quote_volume": 1315.1663, "trades": 9, "taker_buy_quote": 916.692298}, {"ts": 1775607480000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607540000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607600000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607660000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607720000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 2277.9, "quote_volume": 43.553448, "trades": 2, "taker_buy_quote": 43.553448}, {"ts": 1775607780000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 1057.4, "quote_volume": 20.217488, "trades": 1, "taker_buy_quote": 20.217488}, {"ts": 1775607840000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 3335.3, "quote_volume": 63.770936, "trades": 1, "taker_buy_quote": 63.770936}, {"ts": 1775607900000, "open": 0.01914, "high": 0.01917, "low": 0.01914, "close": 0.01916, "volume": 47831.0, "quote_volume": 915.962626, "trades": 9, "taker_buy_quote": 915.962626}, {"ts": 1775607960000, "open": 0.01915, "high": 0.01915, "low": 0.01913, "close": 0.01914, "volume": 12779.5, "quote_volume": 244.614972, "trades": 5, "taker_buy_quote": 63.837642}, {"ts": 1775608020000, "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": 1775608080000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1648.9, "quote_volume": 31.510479, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775608140000, "open": 0.01912, "high": 0.01913, "low": 0.01912, "close": 0.01913, "volume": 15101.3, "quote_volume": 288.854516, "trades": 4, "taker_buy_quote": 288.854516}, {"ts": 1775608200000, "open": 0.01917, "high": 0.01918, "low": 0.01915, "close": 0.01918, "volume": 13650.2, "quote_volume": 261.648878, "trades": 6, "taker_buy_quote": 75.697941}, {"ts": 1775608260000, "open": 0.01915, "high": 0.01915, "low": 0.01913, "close": 0.01913, "volume": 4794.2, "quote_volume": 91.776652, "trades": 3, "taker_buy_quote": 91.776652}, {"ts": 1775608320000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608380000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608440000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 1653.4, "quote_volume": 31.573406, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775608500000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608560000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608620000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 44155.3, "quote_volume": 844.249336, "trades": 5, "taker_buy_quote": 94.628704}, {"ts": 1775608680000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608740000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608800000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608860000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608920000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 2864.3, "quote_volume": 54.736773, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775608980000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609040000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609100000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609160000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 2946.6, "quote_volume": 56.118086, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775609220000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609280000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609340000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609400000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609460000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 745.6, "quote_volume": 14.218592, "trades": 1, "taker_buy_quote": 14.218592}, {"ts": 1775609520000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609580000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 3335.3, "quote_volume": 63.537465, "trades": 2, "taker_buy_quote": 63.537465}, {"ts": 1775609640000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 5000.0, "quote_volume": 95.25, "trades": 3, "taker_buy_quote": 63.537465}, {"ts": 1775609700000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 3190.2, "quote_volume": 60.709506, "trades": 2, "taker_buy_quote": 60.709506}, {"ts": 1775609760000, "open": 0.01904, "high": 0.01907, "low": 0.01904, "close": 0.01907, "volume": 6524.7, "quote_volume": 124.330347, "trades": 3, "taker_buy_quote": 124.330347}, {"ts": 1775609820000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609880000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609940000, "open": 0.01908, "high": 0.01909, "low": 0.01908, "close": 0.01909, "volume": 4817.5, "quote_volume": 91.951253, "trades": 2, "taker_buy_quote": 91.951253}, {"ts": 1775610000000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610060000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 2775.6, "quote_volume": 53.01396, "trades": 1, "taker_buy_quote": 53.01396}, {"ts": 1775610120000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 335.8, "quote_volume": 6.41378, "trades": 1, "taker_buy_quote": 6.41378}, {"ts": 1775610180000, "open": 0.01905, "high": 0.01906, "low": 0.01904, "close": 0.01904, "volume": 5352.2, "quote_volume": 101.971818, "trades": 4, "taker_buy_quote": 95.614362}, {"ts": 1775610240000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610300000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610360000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610420000, "open": 0.01907, "high": 0.01907, "low": 0.01906, "close": 0.01906, "volume": 8377.7, "quote_volume": 159.712315, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775610480000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610540000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610600000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610660000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610720000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 388.7, "quote_volume": 7.431944, "trades": 1, "taker_buy_quote": 7.431944}, {"ts": 1775610780000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610840000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1038.6, "quote_volume": 19.847646, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775610900000, "open": 0.0191, "high": 0.01911, "low": 0.0191, "close": 0.01911, "volume": 613.1, "quote_volume": 11.713086, "trades": 2, "taker_buy_quote": 5.496036}, {"ts": 1775610960000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611020000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611080000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 4980.9, "quote_volume": 95.085381, "trades": 3, "taker_buy_quote": 60.807377}, {"ts": 1775611140000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611200000, "open": 0.01913, "high": 0.01914, "low": 0.01913, "close": 0.01914, "volume": 6383.4, "quote_volume": 122.147795, "trades": 2, "taker_buy_quote": 122.147795}, {"ts": 1775611260000, "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": 1775611320000, "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": 1775611380000, "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": 1775611440000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 1368.0, "quote_volume": 26.16984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775611500000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611560000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611620000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.01912, "volume": 43146.7, "quote_volume": 824.568887, "trades": 11, "taker_buy_quote": 265.107511}, {"ts": 1775611680000, "open": 0.01912, "high": 0.01913, "low": 0.01912, "close": 0.01913, "volume": 17772.5, "quote_volume": 339.977467, "trades": 4, "taker_buy_quote": 339.977467}, {"ts": 1775611740000, "open": 0.01914, "high": 0.01914, "low": 0.01912, "close": 0.01912, "volume": 2902.8, "quote_volume": 55.523792, "trades": 2, "taker_buy_quote": 21.298992}, {"ts": 1775611800000, "open": 0.01911, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 23026.6, "quote_volume": 439.781769, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775611860000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 2303.0, "quote_volume": 44.022888, "trades": 2, "taker_buy_quote": 44.022888}, {"ts": 1775611920000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611980000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612040000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612100000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612160000, "open": 0.01916, "high": 0.01925, "low": 0.01916, "close": 0.01921, "volume": 297603.6, "quote_volume": 5715.228052, "trades": 43, "taker_buy_quote": 5150.996445}, {"ts": 1775612220000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 461.2, "quote_volume": 8.845816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612280000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 676.3, "quote_volume": 12.998486, "trades": 1, "taker_buy_quote": 12.998486}, {"ts": 1775612340000, "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": 1775612400000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 576.6, "quote_volume": 11.088018, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612460000, "open": 0.01923, "high": 0.01923, "low": 0.01916, "close": 0.01919, "volume": 77577.0, "quote_volume": 1487.970948, "trades": 18, "taker_buy_quote": 15.50552}, {"ts": 1775612520000, "open": 0.01921, "high": 0.01922, "low": 0.01921, "close": 0.01922, "volume": 17614.1, "quote_volume": 338.533874, "trades": 4, "taker_buy_quote": 249.620232}, {"ts": 1775612580000, "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": 1775612640000, "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": 1775612700000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 1196.1, "quote_volume": 22.953159, "trades": 1, "taker_buy_quote": 22.953159}, {"ts": 1775612760000, "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": 1775612820000, "open": 0.01924, "high": 0.01925, "low": 0.01923, "close": 0.01925, "volume": 23507.9, "quote_volume": 452.490258, "trades": 7, "taker_buy_quote": 445.084785}, {"ts": 1775612880000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 5174.4, "quote_volume": 99.6072, "trades": 1, "taker_buy_quote": 99.6072}, {"ts": 1775612940000, "open": 0.01927, "high": 0.0193, "low": 0.01926, "close": 0.01926, "volume": 38630.4, "quote_volume": 744.79698, "trades": 8, "taker_buy_quote": 626.840123}, {"ts": 1775613000000, "open": 0.01925, "high": 0.01925, "low": 0.01923, "close": 0.01923, "volume": 15559.7, "quote_volume": 299.345651, "trades": 5, "taker_buy_quote": 171.355288}, {"ts": 1775613060000, "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": 1775613120000, "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": 1775613180000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 2042.6, "quote_volume": 39.32005, "trades": 1, "taker_buy_quote": 39.32005}, {"ts": 1775613240000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 519.0, "quote_volume": 9.98556, "trades": 1, "taker_buy_quote": 9.98556}, {"ts": 1775613300000, "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": 1775613360000, "open": 0.01925, "high": 0.01928, "low": 0.01925, "close": 0.01928, "volume": 17958.8, "quote_volume": 345.901814, "trades": 5, "taker_buy_quote": 345.901814}, {"ts": 1775613420000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 5063.6, "quote_volume": 97.676844, "trades": 2, "taker_buy_quote": 97.676844}, {"ts": 1775613480000, "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": 1775613540000, "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": 1775613600000, "open": 0.01929, "high": 0.01929, "low": 0.01927, "close": 0.01927, "volume": 7608.3, "quote_volume": 146.700813, "trades": 4, "taker_buy_quote": 64.337937}, {"ts": 1775613660000, "open": 0.01927, "high": 0.01933, "low": 0.01927, "close": 0.0193, "volume": 181547.4, "quote_volume": 3506.398636, "trades": 48, "taker_buy_quote": 2478.76148}, {"ts": 1775613720000, "open": 0.01929, "high": 0.01931, "low": 0.01929, "close": 0.01931, "volume": 15461.2, "quote_volume": 298.324583, "trades": 5, "taker_buy_quote": 210.838646}, {"ts": 1775613780000, "open": 0.01931, "high": 0.01942, "low": 0.01931, "close": 0.01939, "volume": 60700.3, "quote_volume": 1175.638031, "trades": 23, "taker_buy_quote": 1021.27421}, {"ts": 1775613840000, "open": 0.01941, "high": 0.01941, "low": 0.01939, "close": 0.01939, "volume": 30653.2, "quote_volume": 594.712569, "trades": 7, "taker_buy_quote": 192.91599}, {"ts": 1775613900000, "open": 0.01941, "high": 0.01947, "low": 0.01938, "close": 0.01947, "volume": 25478.2, "quote_volume": 495.266374, "trades": 10, "taker_buy_quote": 303.281845}, {"ts": 1775613960000, "open": 0.01947, "high": 0.01964, "low": 0.01947, "close": 0.01956, "volume": 482589.3, "quote_volume": 9446.56405, "trades": 325, "taker_buy_quote": 5691.712051}, {"ts": 1775614020000, "open": 0.01965, "high": 0.01976, "low": 0.01958, "close": 0.01958, "volume": 895019.7, "quote_volume": 17601.638497, "trades": 251, "taker_buy_quote": 4322.984761}, {"ts": 1775614080000, "open": 0.0196, "high": 0.01963, "low": 0.01956, "close": 0.01959, "volume": 38856.1, "quote_volume": 760.742262, "trades": 16, "taker_buy_quote": 364.405579}, {"ts": 1775614140000, "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": 1775614200000, "open": 0.01965, "high": 0.01965, "low": 0.01962, "close": 0.01965, "volume": 7729.6, "quote_volume": 151.794624, "trades": 6, "taker_buy_quote": 58.479465}, {"ts": 1775614260000, "open": 0.01967, "high": 0.01969, "low": 0.01967, "close": 0.01969, "volume": 3380.6, "quote_volume": 66.551002, "trades": 2, "taker_buy_quote": 66.551002}, {"ts": 1775614320000, "open": 0.0197, "high": 0.01978, "low": 0.0197, "close": 0.01973, "volume": 289210.3, "quote_volume": 5711.250943, "trades": 48, "taker_buy_quote": 4915.986626}, {"ts": 1775614380000, "open": 0.01977, "high": 0.01977, "low": 0.01974, "close": 0.01974, "volume": 62126.2, "quote_volume": 1227.549162, "trades": 18, "taker_buy_quote": 909.531998}, {"ts": 1775614440000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 33543.8, "quote_volume": 661.483736, "trades": 3, "taker_buy_quote": 19.968472}, {"ts": 1775614500000, "open": 0.01971, "high": 0.01971, "low": 0.01966, "close": 0.01966, "volume": 141360.4, "quote_volume": 2782.993559, "trades": 8, "taker_buy_quote": 6.58314}, {"ts": 1775614560000, "open": 0.01966, "high": 0.01968, "low": 0.01964, "close": 0.01965, "volume": 14886.7, "quote_volume": 292.585454, "trades": 8, "taker_buy_quote": 138.511048}, {"ts": 1775614620000, "open": 0.01966, "high": 0.01966, "low": 0.01963, "close": 0.01963, "volume": 4578.2, "quote_volume": 89.931105, "trades": 4, "taker_buy_quote": 89.931105}, {"ts": 1775614680000, "open": 0.01965, "high": 0.01965, "low": 0.01953, "close": 0.01954, "volume": 55097.6, "quote_volume": 1077.613421, "trades": 19, "taker_buy_quote": 84.679308}, {"ts": 1775614740000, "open": 0.01954, "high": 0.01956, "low": 0.01954, "close": 0.01954, "volume": 19280.2, "quote_volume": 376.800455, "trades": 6, "taker_buy_quote": 220.458961}, {"ts": 1775614800000, "open": 0.01954, "high": 0.01954, "low": 0.0195, "close": 0.0195, "volume": 22245.9, "quote_volume": 434.643958, "trades": 3, "taker_buy_quote": 314.6917}, {"ts": 1775614860000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 11828.5, "quote_volume": 230.65575, "trades": 3, "taker_buy_quote": 230.65575}, {"ts": 1775614920000, "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": 1775614980000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 6344.0, "quote_volume": 123.83488, "trades": 1, "taker_buy_quote": 123.83488}, {"ts": 1775615040000, "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": 1775615100000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 1212.6, "quote_volume": 23.70633, "trades": 1, "taker_buy_quote": 23.70633}, {"ts": 1775615160000, "open": 0.01954, "high": 0.01957, "low": 0.01954, "close": 0.01957, "volume": 4359.8, "quote_volume": 85.290551, "trades": 2, "taker_buy_quote": 85.290551}, {"ts": 1775615220000, "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": 1775615280000, "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": 1775615340000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 1022.4, "quote_volume": 20.049264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775615400000, "open": 0.01966, "high": 0.01966, "low": 0.01962, "close": 0.01962, "volume": 8066.7, "quote_volume": 158.447244, "trades": 6, "taker_buy_quote": 19.99422}, {"ts": 1775615460000, "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": 1775615520000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 1020.9, "quote_volume": 20.019849, "trades": 1, "taker_buy_quote": 20.019849}, {"ts": 1775615580000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 25394.4, "quote_volume": 498.99996, "trades": 4, "taker_buy_quote": 207.9363}, {"ts": 1775615640000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 2451.3, "quote_volume": 48.094506, "trades": 3, "taker_buy_quote": 19.98297}, {"ts": 1775615700000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.01959, "volume": 2038.0, "quote_volume": 39.93461, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775615760000, "open": 0.01959, "high": 0.0196, "low": 0.01957, "close": 0.0196, "volume": 33891.9, "quote_volume": 663.347198, "trades": 9, "taker_buy_quote": 578.09245}, {"ts": 1775615820000, "open": 0.01961, "high": 0.01967, "low": 0.01961, "close": 0.01967, "volume": 4356.4, "quote_volume": 85.629122, "trades": 2, "taker_buy_quote": 85.629122}, {"ts": 1775615880000, "open": 0.01966, "high": 0.01967, "low": 0.01964, "close": 0.01964, "volume": 13557.6, "quote_volume": 266.51467, "trades": 6, "taker_buy_quote": 220.002867}, {"ts": 1775615940000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 1018.2, "quote_volume": 20.00763, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775616000000, "open": 0.01964, "high": 0.01964, "low": 0.01963, "close": 0.01964, "volume": 3055.8, "quote_volume": 60.005724, "trades": 3, "taker_buy_quote": 40.008276}, {"ts": 1775616060000, "open": 0.01963, "high": 0.01964, "low": 0.01963, "close": 0.01964, "volume": 2038.6, "quote_volume": 40.027911, "trades": 3, "taker_buy_quote": 40.027911}, {"ts": 1775616120000, "open": 0.01963, "high": 0.01964, "low": 0.01963, "close": 0.01964, "volume": 14546.6, "quote_volume": 285.587746, "trades": 19, "taker_buy_quote": 276.484606}, {"ts": 1775616180000, "open": 0.01963, "high": 0.01964, "low": 0.01963, "close": 0.01964, "volume": 2038.6, "quote_volume": 40.027911, "trades": 3, "taker_buy_quote": 20.008859}, {"ts": 1775616240000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 2385.6, "quote_volume": 46.805472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775616300000, "open": 0.01957, "high": 0.0196, "low": 0.01957, "close": 0.0196, "volume": 7850.0, "quote_volume": 153.765363, "trades": 6, "taker_buy_quote": 88.426836}, {"ts": 1775616360000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616420000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 2042.0, "quote_volume": 40.0232, "trades": 2, "taker_buy_quote": 40.0232}, {"ts": 1775616480000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 894.6, "quote_volume": 17.53416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775616540000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616600000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 1016.4, "quote_volume": 19.992588, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775616660000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 9978.0, "quote_volume": 196.456656, "trades": 3, "taker_buy_quote": 196.456656}, {"ts": 1775616720000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 1017.0, "quote_volume": 20.01456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775616780000, "open": 0.01967, "high": 0.01967, "low": 0.01965, "close": 0.01965, "volume": 3404.0, "quote_volume": 66.919085, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775616840000, "open": 0.01966, "high": 0.01971, "low": 0.01966, "close": 0.01971, "volume": 4173.6, "quote_volume": 82.119321, "trades": 5, "taker_buy_quote": 62.134931}, {"ts": 1775616900000, "open": 0.01971, "high": 0.01972, "low": 0.0197, "close": 0.01972, "volume": 4306.6, "quote_volume": 84.905976, "trades": 3, "taker_buy_quote": 84.905976}, {"ts": 1775616960000, "open": 0.01972, "high": 0.01974, "low": 0.0197, "close": 0.01971, "volume": 29610.5, "quote_volume": 583.866839, "trades": 13, "taker_buy_quote": 183.824463}, {"ts": 1775617020000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 2028.4, "quote_volume": 39.95948, "trades": 2, "taker_buy_quote": 39.95948}, {"ts": 1775617080000, "open": 0.0197, "high": 0.01973, "low": 0.0197, "close": 0.01971, "volume": 5143.6, "quote_volume": 101.395294, "trades": 4, "taker_buy_quote": 39.660692}, {"ts": 1775617140000, "open": 0.01969, "high": 0.01971, "low": 0.01969, "close": 0.01971, "volume": 28813.3, "quote_volume": 567.681354, "trades": 10, "taker_buy_quote": 499.821738}, {"ts": 1775617200000, "open": 0.0197, "high": 0.0197, "low": 0.01959, "close": 0.0196, "volume": 93961.6, "quote_volume": 1844.780108, "trades": 35, "taker_buy_quote": 222.26815}, {"ts": 1775617260000, "open": 0.01961, "high": 0.01961, "low": 0.01959, "close": 0.01959, "volume": 3056.7, "quote_volume": 59.911257, "trades": 3, "taker_buy_quote": 39.909867}, {"ts": 1775617320000, "open": 0.01957, "high": 0.01957, "low": 0.01953, "close": 0.01956, "volume": 148751.3, "quote_volume": 2907.691832, "trades": 32, "taker_buy_quote": 428.058864}, {"ts": 1775617380000, "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": 1775617440000, "open": 0.01956, "high": 0.01958, "low": 0.01956, "close": 0.01958, "volume": 4266.3, "quote_volume": 83.513698, "trades": 2, "taker_buy_quote": 83.513698}, {"ts": 1775617500000, "open": 0.01957, "high": 0.01958, "low": 0.01957, "close": 0.01957, "volume": 20801.0, "quote_volume": 407.085785, "trades": 4, "taker_buy_quote": 278.303443}, {"ts": 1775617560000, "open": 0.01957, "high": 0.01958, "low": 0.01956, "close": 0.01956, "volume": 15995.3, "quote_volume": 313.16529, "trades": 4, "taker_buy_quote": 85.305714}, {"ts": 1775617620000, "open": 0.01956, "high": 0.01956, "low": 0.01953, "close": 0.01953, "volume": 5299.1, "quote_volume": 103.619694, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775617680000, "open": 0.01953, "high": 0.01958, "low": 0.01953, "close": 0.01958, "volume": 7132.4, "quote_volume": 139.480695, "trades": 5, "taker_buy_quote": 139.480695}, {"ts": 1775617740000, "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": 1775617800000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 6132.2, "quote_volume": 120.007154, "trades": 4, "taker_buy_quote": 45.836854}, {"ts": 1775617860000, "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": 1775617920000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 1643.1, "quote_volume": 32.122605, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617980000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 1023.9, "quote_volume": 19.996767, "trades": 1, "taker_buy_quote": 19.996767}, {"ts": 1775618040000, "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": 1775618100000, "open": 0.01949, "high": 0.01949, "low": 0.01948, "close": 0.01948, "volume": 21903.7, "quote_volume": 426.727689, "trades": 6, "taker_buy_quote": 31.142676}, {"ts": 1775618160000, "open": 0.01949, "high": 0.01951, "low": 0.01945, "close": 0.0195, "volume": 278100.0, "quote_volume": 5412.930278, "trades": 43, "taker_buy_quote": 3037.502483}, {"ts": 1775618220000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01953, "volume": 10244.0, "quote_volume": 199.998922, "trades": 5, "taker_buy_quote": 155.532362}, {"ts": 1775618280000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 1024.8, "quote_volume": 19.9836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775618340000, "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": 1775618400000, "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": 1775618460000, "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": 1775618520000, "open": 0.0195, "high": 0.01951, "low": 0.0195, "close": 0.01951, "volume": 13000.0, "quote_volume": 253.586372, "trades": 4, "taker_buy_quote": 253.586372}, {"ts": 1775618580000, "open": 0.01953, "high": 0.01957, "low": 0.01953, "close": 0.01957, "volume": 10986.1, "quote_volume": 214.824157, "trades": 6, "taker_buy_quote": 170.287302}, {"ts": 1775618640000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 2364.1, "quote_volume": 46.218155, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775618700000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 511.6, "quote_volume": 10.00178, "trades": 1, "taker_buy_quote": 10.00178}, {"ts": 1775618760000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618820000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618880000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618940000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 4488.2, "quote_volume": 87.913616, "trades": 3, "taker_buy_quote": 20.014676}, {"ts": 1775619000000, "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": 1775619060000, "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": 1775619120000, "open": 0.0195, "high": 0.01951, "low": 0.0195, "close": 0.01951, "volume": 4093.2, "quote_volume": 79.848099, "trades": 4, "taker_buy_quote": 79.848099}, {"ts": 1775619180000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 2177.3, "quote_volume": 42.435577, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775619240000, "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": 1775619300000, "open": 0.0195, "high": 0.01951, "low": 0.0195, "close": 0.01951, "volume": 1832.8, "quote_volume": 35.744535, "trades": 2, "taker_buy_quote": 9.628185}, {"ts": 1775619360000, "open": 0.01949, "high": 0.01949, "low": 0.01941, "close": 0.01946, "volume": 210202.6, "quote_volume": 4088.817812, "trades": 30, "taker_buy_quote": 359.757888}, {"ts": 1775619420000, "open": 0.01945, "high": 0.01945, "low": 0.01943, "close": 0.01944, "volume": 11577.1, "quote_volume": 225.004681, "trades": 5, "taker_buy_quote": 59.96324}, {"ts": 1775619480000, "open": 0.01943, "high": 0.01945, "low": 0.01943, "close": 0.01945, "volume": 64637.0, "quote_volume": 1256.119852, "trades": 20, "taker_buy_quote": 393.40065}, {"ts": 1775619540000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 1029.3, "quote_volume": 20.019885, "trades": 1, "taker_buy_quote": 20.019885}, {"ts": 1775619600000, "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": 1775619660000, "open": 0.01945, "high": 0.01945, "low": 0.01944, "close": 0.01944, "volume": 20720.0, "quote_volume": 402.82516, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775619720000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 4160.7, "quote_volume": 80.884008, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775619780000, "open": 0.01945, "high": 0.01946, "low": 0.01945, "close": 0.01946, "volume": 13271.0, "quote_volume": 258.18374, "trades": 18, "taker_buy_quote": 19.9946}, {"ts": 1775619840000, "open": 0.01946, "high": 0.01946, "low": 0.01945, "close": 0.01946, "volume": 6616.6, "quote_volume": 128.73092, "trades": 6, "taker_buy_quote": 34.03554}, {"ts": 1775619900000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 2746.1, "quote_volume": 53.411645, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775619960000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 8888.0, "quote_volume": 172.69384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775620020000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 3129.5, "quote_volume": 60.806185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775620080000, "open": 0.01941, "high": 0.01942, "low": 0.01941, "close": 0.01942, "volume": 5254.5, "quote_volume": 101.998744, "trades": 3, "taker_buy_quote": 101.998744}, {"ts": 1775620140000, "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": 1775620200000, "open": 0.0194, "high": 0.01941, "low": 0.0194, "close": 0.01941, "volume": 3453.1, "quote_volume": 67.010758, "trades": 4, "taker_buy_quote": 47.000989}, {"ts": 1775620260000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 19723.0, "quote_volume": 382.82343, "trades": 7, "taker_buy_quote": 382.82343}, {"ts": 1775620320000, "open": 0.01939, "high": 0.0194, "low": 0.01938, "close": 0.0194, "volume": 4254.4, "quote_volume": 82.496637, "trades": 7, "taker_buy_quote": 54.960912}, {"ts": 1775620380000, "open": 0.01941, "high": 0.01941, "low": 0.01936, "close": 0.01936, "volume": 12602.9, "quote_volume": 244.414264, "trades": 14, "taker_buy_quote": 64.738173}, {"ts": 1775620440000, "open": 0.01936, "high": 0.01936, "low": 0.01934, "close": 0.01934, "volume": 1416.8, "quote_volume": 27.418766, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775620500000, "open": 0.01936, "high": 0.01937, "low": 0.01936, "close": 0.01937, "volume": 2066.8, "quote_volume": 40.023586, "trades": 3, "taker_buy_quote": 40.023586}, {"ts": 1775620560000, "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": 1775620620000, "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": 1775620680000, "open": 0.01939, "high": 0.01941, "low": 0.01939, "close": 0.01941, "volume": 1373.0, "quote_volume": 26.629276, "trades": 3, "taker_buy_quote": 26.629276}, {"ts": 1775620740000, "open": 0.0194, "high": 0.01941, "low": 0.01935, "close": 0.01935, "volume": 186246.4, "quote_volume": 3612.826384, "trades": 26, "taker_buy_quote": 926.576755}, {"ts": 1775620800000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 3877.5, "quote_volume": 75.0684, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775620860000, "open": 0.01937, "high": 0.01941, "low": 0.01937, "close": 0.01941, "volume": 3408.3, "quote_volume": 66.070461, "trades": 3, "taker_buy_quote": 46.004403}, {"ts": 1775620920000, "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": 1775620980000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 12701.0, "quote_volume": 246.90744, "trades": 5, "taker_buy_quote": 246.90744}, {"ts": 1775621040000, "open": 0.01945, "high": 0.01948, "low": 0.01945, "close": 0.01948, "volume": 42695.7, "quote_volume": 831.146328, "trades": 45, "taker_buy_quote": 831.146328}, {"ts": 1775621100000, "open": 0.01946, "high": 0.01952, "low": 0.01946, "close": 0.01952, "volume": 48128.7, "quote_volume": 938.852021, "trades": 7, "taker_buy_quote": 915.599267}, {"ts": 1775621160000, "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": 1775621220000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 1027.5, "quote_volume": 20.005425, "trades": 1, "taker_buy_quote": 20.005425}, {"ts": 1775621280000, "open": 0.01949, "high": 0.01951, "low": 0.01948, "close": 0.01948, "volume": 44026.0, "quote_volume": 858.342722, "trades": 20, "taker_buy_quote": 229.237778}, {"ts": 1775621340000, "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": 1775621400000, "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": 1775621460000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 419.8, "quote_volume": 8.169308, "trades": 1, "taker_buy_quote": 8.169308}, {"ts": 1775621520000, "open": 0.01948, "high": 0.01948, "low": 0.01945, "close": 0.01947, "volume": 26623.4, "quote_volume": 518.09237, "trades": 7, "taker_buy_quote": 6.50298}, {"ts": 1775621580000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 6601.3, "quote_volume": 128.593324, "trades": 2, "taker_buy_quote": 108.593208}, {"ts": 1775621640000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 1026.7, "quote_volume": 20.010383, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775621700000, "open": 0.01951, "high": 0.01951, "low": 0.01949, "close": 0.01949, "volume": 2034.4, "quote_volume": 39.6706, "trades": 2, "taker_buy_quote": 19.650472}, {"ts": 1775621760000, "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": 1775621820000, "open": 0.01951, "high": 0.01951, "low": 0.0195, "close": 0.0195, "volume": 9113.1, "quote_volume": 177.715715, "trades": 3, "taker_buy_quote": 137.69925}, {"ts": 1775621880000, "open": 0.0195, "high": 0.01958, "low": 0.0195, "close": 0.01955, "volume": 224099.9, "quote_volume": 4382.838502, "trades": 28, "taker_buy_quote": 4033.287028}, {"ts": 1775621940000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622000000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622060000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622120000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622180000, "open": 0.01955, "high": 0.01955, "low": 0.01952, "close": 0.01953, "volume": 69262.1, "quote_volume": 1353.938704, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775622240000, "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": 1775622300000, "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": 1775622360000, "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": 1775622420000, "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": 1775622480000, "open": 0.01953, "high": 0.01953, "low": 0.01952, "close": 0.01952, "volume": 5249.2, "quote_volume": 102.497737, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775622540000, "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": 1775622600000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 2538.0, "quote_volume": 49.46562, "trades": 1, "taker_buy_quote": 49.46562}, {"ts": 1775622660000, "open": 0.01949, "high": 0.01951, "low": 0.01949, "close": 0.01951, "volume": 3740.0, "quote_volume": 72.936635, "trades": 3, "taker_buy_quote": 72.936635}, {"ts": 1775622720000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 2053.4, "quote_volume": 40.0413, "trades": 3, "taker_buy_quote": 20.02065}, {"ts": 1775622780000, "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": 1775622840000, "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": 1775622900000, "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": 1775622960000, "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": 1775623020000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 2588.0, "quote_volume": 50.51776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775623080000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 925.2, "quote_volume": 18.0414, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775623140000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 2937.4, "quote_volume": 57.249926, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775623200000, "open": 0.0195, "high": 0.01951, "low": 0.0195, "close": 0.01951, "volume": 4196.3, "quote_volume": 81.83646, "trades": 3, "taker_buy_quote": 16.79811}, {"ts": 1775623260000, "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": 1775623320000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 1025.4, "quote_volume": 20.005554, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775623380000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 2051.6, "quote_volume": 40.0062, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775623440000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 52960.1, "quote_volume": 1032.192349, "trades": 5, "taker_buy_quote": 1012.191711}, {"ts": 1775623500000, "open": 0.01949, "high": 0.01949, "low": 0.01948, "close": 0.01948, "volume": 7696.8, "quote_volume": 149.977279, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775623560000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 1025.9, "quote_volume": 19.974273, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775623620000, "open": 0.01946, "high": 0.01946, "low": 0.01944, "close": 0.01944, "volume": 14054.0, "quote_volume": 273.356452, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775623680000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 9263.6, "quote_volume": 180.269656, "trades": 3, "taker_buy_quote": 180.269656}, {"ts": 1775623740000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 11226.9, "quote_volume": 218.92455, "trades": 4, "taker_buy_quote": 158.8743}, {"ts": 1775623800000, "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": 1775623860000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 861.0, "quote_volume": 16.79811, "trades": 1, "taker_buy_quote": 16.79811}, {"ts": 1775623920000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 4148.9, "quote_volume": 80.90355, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775623980000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 4544.5, "quote_volume": 88.663195, "trades": 4, "taker_buy_quote": 68.285}, {"ts": 1775624040000, "open": 0.0195, "high": 0.01951, "low": 0.0195, "close": 0.01951, "volume": 4418.9, "quote_volume": 86.20248, "trades": 2, "taker_buy_quote": 66.19743}, {"ts": 1775624100000, "open": 0.01951, "high": 0.01952, "low": 0.01951, "close": 0.01952, "volume": 15336.3, "quote_volume": 299.354312, "trades": 10, "taker_buy_quote": 161.377192}, {"ts": 1775624160000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 7705.0, "quote_volume": 150.4016, "trades": 8, "taker_buy_quote": 150.4016}, {"ts": 1775624220000, "open": 0.01953, "high": 0.01953, "low": 0.01952, "close": 0.01952, "volume": 6769.0, "quote_volume": 132.16614, "trades": 9, "taker_buy_quote": 132.16614}, {"ts": 1775624280000, "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": 1775624340000, "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": 1775624400000, "open": 0.01946, "high": 0.01949, "low": 0.01946, "close": 0.01949, "volume": 4900.7, "quote_volume": 95.469292, "trades": 6, "taker_buy_quote": 95.469292}, {"ts": 1775624460000, "open": 0.01949, "high": 0.01949, "low": 0.01946, "close": 0.01946, "volume": 2671.7, "quote_volume": 52.040632, "trades": 3, "taker_buy_quote": 52.040632}, {"ts": 1775624520000, "open": 0.01945, "high": 0.01946, "low": 0.01945, "close": 0.01946, "volume": 3032.0, "quote_volume": 58.98692, "trades": 3, "taker_buy_quote": 58.98692}, {"ts": 1775624580000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 1027.7, "quote_volume": 19.999042, "trades": 1, "taker_buy_quote": 19.999042}, {"ts": 1775624640000, "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": 1775624700000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 1452.0, "quote_volume": 28.2414, "trades": 2, "taker_buy_quote": 28.2414}, {"ts": 1775624760000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 1028.8, "quote_volume": 19.989584, "trades": 1, "taker_buy_quote": 19.989584}, {"ts": 1775624820000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 4872.9, "quote_volume": 94.680447, "trades": 6, "taker_buy_quote": 94.680447}, {"ts": 1775624880000, "open": 0.01943, "high": 0.01943, "low": 0.01939, "close": 0.01941, "volume": 36169.3, "quote_volume": 701.770007, "trades": 17, "taker_buy_quote": 153.23265}, {"ts": 1775624940000, "open": 0.01941, "high": 0.01941, "low": 0.01934, "close": 0.01936, "volume": 180534.7, "quote_volume": 3495.08269, "trades": 44, "taker_buy_quote": 1678.404348}, {"ts": 1775625000000, "open": 0.01935, "high": 0.01935, "low": 0.01932, "close": 0.01933, "volume": 58901.3, "quote_volume": 1138.966326, "trades": 30, "taker_buy_quote": 559.933832}, {"ts": 1775625060000, "open": 0.01932, "high": 0.01934, "low": 0.01931, "close": 0.01932, "volume": 79714.1, "quote_volume": 1539.727671, "trades": 25, "taker_buy_quote": 430.089584}, {"ts": 1775625120000, "open": 0.01931, "high": 0.01932, "low": 0.01931, "close": 0.01932, "volume": 6200.2, "quote_volume": 119.759266, "trades": 3, "taker_buy_quote": 99.773416}, {"ts": 1775625180000, "open": 0.01931, "high": 0.01931, "low": 0.01929, "close": 0.01929, "volume": 7517.2, "quote_volume": 145.086118, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775625240000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 2073.4, "quote_volume": 40.01662, "trades": 2, "taker_buy_quote": 40.01662}, {"ts": 1775625300000, "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": 1775625360000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 1036.0, "quote_volume": 20.00516, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775625420000, "open": 0.01931, "high": 0.01935, "low": 0.01931, "close": 0.01935, "volume": 46024.3, "quote_volume": 889.378406, "trades": 13, "taker_buy_quote": 889.378406}, {"ts": 1775625480000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 14308.6, "quote_volume": 276.442152, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775625540000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 8984.9, "quote_volume": 173.498419, "trades": 4, "taker_buy_quote": 153.512569}, {"ts": 1775625600000, "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": 1775625660000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 9348.3, "quote_volume": 180.609156, "trades": 5, "taker_buy_quote": 180.609156}, {"ts": 1775625720000, "open": 0.01931, "high": 0.01933, "low": 0.01931, "close": 0.01933, "volume": 17091.0, "quote_volume": 330.113428, "trades": 5, "taker_buy_quote": 330.113428}, {"ts": 1775625780000, "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": 1775625840000, "open": 0.01932, "high": 0.01933, "low": 0.01932, "close": 0.01933, "volume": 25288.6, "quote_volume": 488.665598, "trades": 6, "taker_buy_quote": 424.227602}, {"ts": 1775625900000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 3335.3, "quote_volume": 64.471349, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775625960000, "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": 1775626020000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 4403.6, "quote_volume": 85.077552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775626080000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 12556.2, "quote_volume": 242.711346, "trades": 6, "taker_buy_quote": 212.718918}, {"ts": 1775626140000, "open": 0.01932, "high": 0.01933, "low": 0.01932, "close": 0.01933, "volume": 10658.4, "quote_volume": 206.010139, "trades": 4, "taker_buy_quote": 173.681983}, {"ts": 1775626200000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 1035.2, "quote_volume": 20.020768, "trades": 1, "taker_buy_quote": 20.020768}, {"ts": 1775626260000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 3335.3, "quote_volume": 64.504702, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775626320000, "open": 0.01934, "high": 0.01942, "low": 0.01934, "close": 0.01942, "volume": 227664.4, "quote_volume": 4413.113136, "trades": 91, "taker_buy_quote": 3793.923454}, {"ts": 1775626380000, "open": 0.01941, "high": 0.01942, "low": 0.0194, "close": 0.0194, "volume": 28441.6, "quote_volume": 552.024981, "trades": 12, "taker_buy_quote": 386.304973}, {"ts": 1775626440000, "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": 1775626500000, "open": 0.0194, "high": 0.01941, "low": 0.0194, "close": 0.01941, "volume": 18508.8, "quote_volume": 359.166002, "trades": 5, "taker_buy_quote": 359.166002}, {"ts": 1775626560000, "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": 1775626620000, "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": 1775626680000, "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": 1775626740000, "open": 0.01939, "high": 0.0194, "low": 0.01939, "close": 0.0194, "volume": 7633.9, "quote_volume": 148.053989, "trades": 3, "taker_buy_quote": 148.053989}, {"ts": 1775626800000, "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": 1775626860000, "open": 0.01938, "high": 0.01939, "low": 0.01938, "close": 0.01939, "volume": 11044.5, "quote_volume": 214.047567, "trades": 7, "taker_buy_quote": 9.999423}, {"ts": 1775626920000, "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": 1775626980000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 19397.3, "quote_volume": 375.919674, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775627040000, "open": 0.01935, "high": 0.01935, "low": 0.01933, "close": 0.01935, "volume": 154500.4, "quote_volume": 2986.77457, "trades": 10, "taker_buy_quote": 197.889019}, {"ts": 1775627100000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 3335.3, "quote_volume": 64.538055, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775627160000, "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": 1775627220000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 17594.3, "quote_volume": 340.625648, "trades": 7, "taker_buy_quote": 238.052496}, {"ts": 1775627280000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 966.4, "quote_volume": 18.719168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775627340000, "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": 1775627400000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 1031.8, "quote_volume": 19.996284, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775627460000, "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": 1775627520000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 511.4, "quote_volume": 9.916046, "trades": 1, "taker_buy_quote": 9.916046}, {"ts": 1775627580000, "open": 0.01938, "high": 0.01938, "low": 0.01932, "close": 0.01932, "volume": 545047.4, "quote_volume": 10542.339965, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775627640000, "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": 1775627700000, "open": 0.01929, "high": 0.01929, "low": 0.01923, "close": 0.01923, "volume": 188940.4, "quote_volume": 3636.215748, "trades": 25, "taker_buy_quote": 482.959527}, {"ts": 1775627760000, "open": 0.01924, "high": 0.01924, "low": 0.01923, "close": 0.01923, "volume": 5725.9, "quote_volume": 110.119452, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775627820000, "open": 0.01923, "high": 0.01923, "low": 0.0192, "close": 0.0192, "volume": 18428.5, "quote_volume": 354.075293, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775627880000, "open": 0.0192, "high": 0.01927, "low": 0.0192, "close": 0.01927, "volume": 33887.0, "quote_volume": 652.001981, "trades": 10, "taker_buy_quote": 652.001981}, {"ts": 1775627940000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628000000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628060000, "open": 0.01928, "high": 0.01928, "low": 0.01926, "close": 0.01926, "volume": 6069.3, "quote_volume": 116.99535, "trades": 4, "taker_buy_quote": 26.253576}, {"ts": 1775628120000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 1038.2, "quote_volume": 19.974968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628180000, "open": 0.01921, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 2939.7, "quote_volume": 56.452644, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775628240000, "open": 0.01919, "high": 0.01919, "low": 0.01918, "close": 0.01918, "volume": 2386.5, "quote_volume": 45.783474, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775628300000, "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": 1775628360000, "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": 1775628420000, "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": 1775628480000, "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": 1775628540000, "open": 0.01918, "high": 0.01925, "low": 0.01918, "close": 0.01922, "volume": 30405.6, "quote_volume": 584.133422, "trades": 12, "taker_buy_quote": 394.001494}, {"ts": 1775628600000, "open": 0.01919, "high": 0.01921, "low": 0.01919, "close": 0.01921, "volume": 13190.2, "quote_volume": 253.143906, "trades": 6, "taker_buy_quote": 69.033127}, {"ts": 1775628660000, "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": 1775628720000, "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": 1775628780000, "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": 1775628840000, "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": 1775628900000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 2657.6, "quote_volume": 51.02592, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775628960000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 1042.0, "quote_volume": 20.02724, "trades": 1, "taker_buy_quote": 20.02724}, {"ts": 1775629020000, "open": 0.01925, "high": 0.01925, "low": 0.01924, "close": 0.01924, "volume": 5200.5, "quote_volume": 100.068021, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775629080000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 1039.0, "quote_volume": 20.01114, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775629140000, "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": 1775629200000, "open": 0.01925, "high": 0.01925, "low": 0.01924, "close": 0.01924, "volume": 2077.4, "quote_volume": 39.979563, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775629260000, "open": 0.01923, "high": 0.01924, "low": 0.01922, "close": 0.01922, "volume": 6133.0, "quote_volume": 117.897904, "trades": 4, "taker_buy_quote": 7.83068}, {"ts": 1775629320000, "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": 1775629380000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 1040.9, "quote_volume": 20.006098, "trades": 1, "taker_buy_quote": 20.006098}, {"ts": 1775629440000, "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": 1775629500000, "open": 0.01923, "high": 0.01924, "low": 0.01923, "close": 0.01924, "volume": 2080.6, "quote_volume": 40.020341, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775629560000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 1040.3, "quote_volume": 19.984163, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775629620000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 1041.4, "quote_volume": 20.005294, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775629680000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 8753.9, "quote_volume": 167.987341, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775629740000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 14137.5, "quote_volume": 271.15725, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775629800000, "open": 0.01917, "high": 0.01917, "low": 0.01914, "close": 0.01914, "volume": 19165.4, "quote_volume": 367.33746, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775629860000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 8724.0, "quote_volume": 166.89012, "trades": 3, "taker_buy_quote": 39.983613}, {"ts": 1775629920000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629980000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630040000, "open": 0.01913, "high": 0.01915, "low": 0.01913, "close": 0.01915, "volume": 10128.0, "quote_volume": 193.783184, "trades": 4, "taker_buy_quote": 66.117216}, {"ts": 1775630100000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630160000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630220000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 8691.5, "quote_volume": 166.18148, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775630280000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630340000, "open": 0.01912, "high": 0.01914, "low": 0.01912, "close": 0.01914, "volume": 11231.9, "quote_volume": 214.866247, "trades": 4, "taker_buy_quote": 214.866247}, {"ts": 1775630400000, "open": 0.01917, "high": 0.01917, "low": 0.01914, "close": 0.01914, "volume": 3627.0, "quote_volume": 69.462568, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775630460000, "open": 0.01913, "high": 0.01913, "low": 0.01909, "close": 0.01912, "volume": 41532.4, "quote_volume": 793.520355, "trades": 11, "taker_buy_quote": 99.489008}, {"ts": 1775630520000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630580000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 1046.8, "quote_volume": 20.014816, "trades": 1, "taker_buy_quote": 20.014816}, {"ts": 1775630640000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630700000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630760000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630820000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630880000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630940000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 1568.1, "quote_volume": 29.997753, "trades": 1, "taker_buy_quote": 29.997753}, {"ts": 1775631000000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631060000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631120000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631180000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 1045.1, "quote_volume": 20.013665, "trades": 1, "taker_buy_quote": 20.013665}, {"ts": 1775631240000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 1045.1, "quote_volume": 20.003214, "trades": 1, "taker_buy_quote": 20.003214}, {"ts": 1775631300000, "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": 1775631360000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 1045.7, "quote_volume": 20.004241, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775631420000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631480000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 495.3, "quote_volume": 9.484995, "trades": 1, "taker_buy_quote": 9.484995}, {"ts": 1775631540000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631600000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631660000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 801.7, "quote_volume": 15.31247, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775631720000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 778.0, "quote_volume": 14.86758, "trades": 1, "taker_buy_quote": 14.86758}, {"ts": 1775631780000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 5429.5, "quote_volume": 103.70345, "trades": 5, "taker_buy_quote": 103.70345}, {"ts": 1775631840000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631900000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1047.3, "quote_volume": 20.00343, "trades": 1, "taker_buy_quote": 20.00343}, {"ts": 1775631960000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 1047.3, "quote_volume": 20.024376, "trades": 1, "taker_buy_quote": 20.024376}, {"ts": 1775632020000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 4380.1, "quote_volume": 83.878915, "trades": 2, "taker_buy_quote": 63.870995}, {"ts": 1775632080000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 1044.8, "quote_volume": 19.997472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632140000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 3335.3, "quote_volume": 63.837642, "trades": 1, "taker_buy_quote": 63.837642}, {"ts": 1775632200000, "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": 1775632260000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 1449.0, "quote_volume": 27.71937, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632320000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632380000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632440000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 3335.3, "quote_volume": 63.837642, "trades": 1, "taker_buy_quote": 63.837642}, {"ts": 1775632500000, "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": 1775632560000, "open": 0.01915, "high": 0.01915, "low": 0.01914, "close": 0.01914, "volume": 4180.7, "quote_volume": 80.029049, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775632620000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1570.5, "quote_volume": 29.99655, "trades": 1, "taker_buy_quote": 29.99655}, {"ts": 1775632680000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632740000, "open": 0.0191, "high": 0.01911, "low": 0.0191, "close": 0.01911, "volume": 3873.2, "quote_volume": 74.001147, "trades": 8, "taker_buy_quote": 74.001147}, {"ts": 1775632800000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 3381.5, "quote_volume": 64.65428, "trades": 3, "taker_buy_quote": 64.65428}, {"ts": 1775632860000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632920000, "open": 0.01913, "high": 0.01913, "low": 0.01912, "close": 0.01912, "volume": 3348.3, "quote_volume": 64.040429, "trades": 6, "taker_buy_quote": 20.032936}, {"ts": 1775632980000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633040000, "open": 0.01913, "high": 0.01914, "low": 0.01913, "close": 0.01914, "volume": 1358.9, "quote_volume": 26.00621, "trades": 2, "taker_buy_quote": 5.999168}, {"ts": 1775633100000, "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": 1775633160000, "open": 0.01914, "high": 0.01914, "low": 0.01913, "close": 0.01913, "volume": 8801.4, "quote_volume": 168.391691, "trades": 4, "taker_buy_quote": 20.007042}, {"ts": 1775633220000, "open": 0.01914, "high": 0.01921, "low": 0.01914, "close": 0.01918, "volume": 131247.1, "quote_volume": 2517.670929, "trades": 27, "taker_buy_quote": 2160.042732}, {"ts": 1775633280000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 668.4, "quote_volume": 12.826596, "trades": 1, "taker_buy_quote": 12.826596}, {"ts": 1775633340000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 2606.8, "quote_volume": 49.998424, "trades": 1, "taker_buy_quote": 49.998424}, {"ts": 1775633400000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 1485.4, "quote_volume": 28.460264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775633460000, "open": 0.01916, "high": 0.01919, "low": 0.01916, "close": 0.01919, "volume": 3131.7, "quote_volume": 60.055567, "trades": 3, "taker_buy_quote": 60.055567}, {"ts": 1775633520000, "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": 1775633580000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 1041.8, "quote_volume": 19.981724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775633640000, "open": 0.01916, "high": 0.01916, "low": 0.01909, "close": 0.01912, "volume": 85332.1, "quote_volume": 1632.003761, "trades": 20, "taker_buy_quote": 322.903128}, {"ts": 1775633700000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 1043.4, "quote_volume": 19.960242, "trades": 1, "taker_buy_quote": 19.960242}, {"ts": 1775633760000, "open": 0.01914, "high": 0.01914, "low": 0.0191, "close": 0.0191, "volume": 4370.9, "quote_volume": 83.617158, "trades": 3, "taker_buy_quote": 40.014324}, {"ts": 1775633820000, "open": 0.01911, "high": 0.01913, "low": 0.01911, "close": 0.01912, "volume": 26009.0, "quote_volume": 497.215717, "trades": 7, "taker_buy_quote": 157.921757}, {"ts": 1775633880000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633940000, "open": 0.01912, "high": 0.01912, "low": 0.01909, "close": 0.01911, "volume": 147639.8, "quote_volume": 2819.076667, "trades": 19, "taker_buy_quote": 2039.288208}, {"ts": 1775634000000, "open": 0.0191, "high": 0.01911, "low": 0.01909, "close": 0.01911, "volume": 66014.8, "quote_volume": 1260.456916, "trades": 11, "taker_buy_quote": 505.353273}, {"ts": 1775634060000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634120000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 988.3, "quote_volume": 18.87653, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775634180000, "open": 0.0191, "high": 0.0191, "low": 0.01907, "close": 0.01908, "volume": 23944.9, "quote_volume": 456.95976, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775634240000, "open": 0.01908, "high": 0.01911, "low": 0.01907, "close": 0.0191, "volume": 33208.0, "quote_volume": 633.64026, "trades": 25, "taker_buy_quote": 376.676153}, {"ts": 1775634300000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634360000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 1048.0, "quote_volume": 20.00632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775634420000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634480000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634540000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634600000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634660000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 5588.8, "quote_volume": 106.760328, "trades": 4, "taker_buy_quote": 27.227928}, {"ts": 1775634720000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634780000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 2008.8, "quote_volume": 38.388168, "trades": 1, "taker_buy_quote": 38.388168}, {"ts": 1775634840000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634900000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634960000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 1672.0, "quote_volume": 31.9561, "trades": 4, "taker_buy_quote": 31.9561}, {"ts": 1775635020000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635080000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635140000, "open": 0.0191, "high": 0.01913, "low": 0.01909, "close": 0.01912, "volume": 33983.7, "quote_volume": 649.549954, "trades": 30, "taker_buy_quote": 566.036397}, {"ts": 1775635200000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 4383.3, "quote_volume": 83.808696, "trades": 2, "taker_buy_quote": 83.808696}, {"ts": 1775635260000, "open": 0.01914, "high": 0.01914, "low": 0.01913, "close": 0.01913, "volume": 30724.2, "quote_volume": 587.812627, "trades": 12, "taker_buy_quote": 28.445868}, {"ts": 1775635320000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635380000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635440000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 1043.9, "quote_volume": 19.990685, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775635500000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 21921.9, "quote_volume": 420.023604, "trades": 6, "taker_buy_quote": 201.166588}, {"ts": 1775635560000, "open": 0.01917, "high": 0.01917, "low": 0.01916, "close": 0.01916, "volume": 2085.6, "quote_volume": 39.970524, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775635620000, "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": 1775635680000, "open": 0.01917, "high": 0.01917, "low": 0.01915, "close": 0.01917, "volume": 22908.4, "quote_volume": 439.14744, "trades": 5, "taker_buy_quote": 92.037087}, {"ts": 1775635740000, "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": 1775635800000, "open": 0.01912, "high": 0.01914, "low": 0.0191, "close": 0.01914, "volume": 34470.6, "quote_volume": 658.90218, "trades": 10, "taker_buy_quote": 151.140924}, {"ts": 1775635860000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 8138.3, "quote_volume": 155.533368, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775635920000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 7642.9, "quote_volume": 145.902961, "trades": 3, "taker_buy_quote": 62.262035}, {"ts": 1775635980000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 14353.9, "quote_volume": 274.313501, "trades": 2, "taker_buy_quote": 274.313501}, {"ts": 1775636040000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 6740.3, "quote_volume": 128.773083, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775636100000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636160000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 11624.0, "quote_volume": 221.750415, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775636220000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636280000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636340000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 5327.8, "quote_volume": 101.601146, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775636400000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636460000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 541.8, "quote_volume": 10.332126, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775636520000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636580000, "open": 0.01907, "high": 0.01908, "low": 0.01905, "close": 0.01908, "volume": 42466.8, "quote_volume": 809.498547, "trades": 11, "taker_buy_quote": 273.375187}, {"ts": 1775636640000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636700000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636760000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636820000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636880000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 4383.5, "quote_volume": 83.593345, "trades": 2, "taker_buy_quote": 83.593345}, {"ts": 1775636940000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 9968.0, "quote_volume": 190.18944, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775637000000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 836.0, "quote_volume": 15.95924, "trades": 2, "taker_buy_quote": 15.95924}, {"ts": 1775637060000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 4384.1, "quote_volume": 83.73631, "trades": 2, "taker_buy_quote": 83.73631}, {"ts": 1775637120000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637180000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637240000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637300000, "open": 0.01912, "high": 0.01916, "low": 0.01912, "close": 0.01916, "volume": 47494.0, "quote_volume": 909.636863, "trades": 9, "taker_buy_quote": 909.636863}, {"ts": 1775637360000, "open": 0.01915, "high": 0.01915, "low": 0.01911, "close": 0.01911, "volume": 2410.3, "quote_volume": 46.115469, "trades": 2, "taker_buy_quote": 46.115469}, {"ts": 1775637420000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637480000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637540000, "open": 0.01913, "high": 0.01914, "low": 0.01913, "close": 0.01913, "volume": 4180.3, "quote_volume": 79.979568, "trades": 4, "taker_buy_quote": 79.979568}, {"ts": 1775637600000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 1045.8, "quote_volume": 20.016612, "trades": 1, "taker_buy_quote": 20.016612}, {"ts": 1775637660000, "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": 1775637720000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 1365.6, "quote_volume": 26.15124, "trades": 1, "taker_buy_quote": 26.15124}, {"ts": 1775637780000, "open": 0.01915, "high": 0.01915, "low": 0.01912, "close": 0.01912, "volume": 10270.2, "quote_volume": 196.600129, "trades": 6, "taker_buy_quote": 30.03066}, {"ts": 1775637840000, "open": 0.01913, "high": 0.01914, "low": 0.01913, "close": 0.01914, "volume": 3138.3, "quote_volume": 60.056601, "trades": 3, "taker_buy_quote": 60.056601}, {"ts": 1775637900000, "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": 1775637960000, "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": 1775638020000, "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": 1775638080000, "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": 1775638140000, "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": 1775638200000, "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": 1775638260000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 3133.6, "quote_volume": 60.00844, "trades": 3, "taker_buy_quote": 60.00844}, {"ts": 1775638320000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 1308.2, "quote_volume": 25.065112, "trades": 1, "taker_buy_quote": 25.065112}, {"ts": 1775638380000, "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": 1775638440000, "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": 1775638500000, "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": 1775638560000, "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": 1775638620000, "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": 1775638680000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 2569.1, "quote_volume": 49.198265, "trades": 2, "taker_buy_quote": 49.198265}, {"ts": 1775638740000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638800000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 1044.8, "quote_volume": 19.997472, "trades": 1, "taker_buy_quote": 19.997472}, {"ts": 1775638860000, "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": 1775638920000, "open": 0.01915, "high": 0.01915, "low": 0.01912, "close": 0.01912, "volume": 18194.8, "quote_volume": 348.02998, "trades": 6, "taker_buy_quote": 20.017495}, {"ts": 1775638980000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639040000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 97269.7, "quote_volume": 1859.796664, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775639100000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 14968.1, "quote_volume": 286.073744, "trades": 5, "taker_buy_quote": 286.073744}, {"ts": 1775639160000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 5429.3, "quote_volume": 103.797746, "trades": 3, "taker_buy_quote": 103.797746}, {"ts": 1775639220000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639280000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 2662.9, "quote_volume": 50.871854, "trades": 2, "taker_buy_quote": 19.996704}, {"ts": 1775639340000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1047.0, "quote_volume": 20.00817, "trades": 1, "taker_buy_quote": 20.00817}, {"ts": 1775639400000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639460000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639520000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639580000, "open": 0.0191, "high": 0.0191, "low": 0.01907, "close": 0.01907, "volume": 148163.9, "quote_volume": 2829.693678, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775639640000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639700000, "open": 0.01905, "high": 0.0191, "low": 0.01905, "close": 0.0191, "volume": 35612.3, "quote_volume": 679.143009, "trades": 11, "taker_buy_quote": 630.879834}, {"ts": 1775639760000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.01911, "volume": 2100.0, "quote_volume": 40.11, "trades": 2, "taker_buy_quote": 20.0445}, {"ts": 1775639820000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 2307.0, "quote_volume": 44.08677, "trades": 2, "taker_buy_quote": 44.08677}, {"ts": 1775639880000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 1484.9, "quote_volume": 28.391288, "trades": 1, "taker_buy_quote": 28.391288}, {"ts": 1775639940000, "open": 0.01913, "high": 0.01913, "low": 0.01912, "close": 0.01912, "volume": 2091.2, "quote_volume": 39.9942, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775640000000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640060000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 4608.3, "quote_volume": 88.064613, "trades": 3, "taker_buy_quote": 88.064613}, {"ts": 1775640120000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640180000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640240000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640300000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1047.3, "quote_volume": 20.00343, "trades": 1, "taker_buy_quote": 20.00343}, {"ts": 1775640360000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640420000, "open": 0.0191, "high": 0.01911, "low": 0.0191, "close": 0.01911, "volume": 1717.1, "quote_volume": 32.803308, "trades": 3, "taker_buy_quote": 32.803308}, {"ts": 1775640480000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1211.7, "quote_volume": 23.14347, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775640540000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640600000, "open": 0.01912, "high": 0.01914, "low": 0.01912, "close": 0.01914, "volume": 8140.8, "quote_volume": 155.729275, "trades": 5, "taker_buy_quote": 115.67005}, {"ts": 1775640660000, "open": 0.01917, "high": 0.01919, "low": 0.01917, "close": 0.01919, "volume": 3654.2, "quote_volume": 70.071866, "trades": 2, "taker_buy_quote": 50.064372}, {"ts": 1775640720000, "open": 0.01918, "high": 0.01918, "low": 0.01916, "close": 0.01916, "volume": 29979.5, "quote_volume": 574.808186, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775640780000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 1315.7, "quote_volume": 25.235126, "trades": 1, "taker_buy_quote": 25.235126}, {"ts": 1775640840000, "open": 0.01917, "high": 0.01917, "low": 0.01916, "close": 0.01916, "volume": 2085.3, "quote_volume": 39.964772, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775640900000, "open": 0.01914, "high": 0.01914, "low": 0.0191, "close": 0.0191, "volume": 12131.7, "quote_volume": 231.859387, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775640960000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641020000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641080000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641140000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641200000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641260000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01908, "volume": 38505.2, "quote_volume": 734.788233, "trades": 11, "taker_buy_quote": 122.328423}, {"ts": 1775641320000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641380000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1567.9, "quote_volume": 29.94689, "trades": 1, "taker_buy_quote": 29.94689}, {"ts": 1775641440000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641500000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641560000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 568.5, "quote_volume": 10.85835, "trades": 1, "taker_buy_quote": 10.85835}, {"ts": 1775641620000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1315.8, "quote_volume": 25.13178, "trades": 1, "taker_buy_quote": 25.13178}, {"ts": 1775641680000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641740000, "open": 0.0191, "high": 0.01913, "low": 0.0191, "close": 0.01912, "volume": 13467.6, "quote_volume": 257.455812, "trades": 5, "taker_buy_quote": 234.001308}, {"ts": 1775641800000, "open": 0.01914, "high": 0.01916, "low": 0.01914, "close": 0.01916, "volume": 26526.4, "quote_volume": 507.818976, "trades": 4, "taker_buy_quote": 507.818976}, {"ts": 1775641860000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 1592.0, "quote_volume": 30.50272, "trades": 1, "taker_buy_quote": 30.50272}, {"ts": 1775641920000, "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": 1775641980000, "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": 1775642040000, "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": 1775642100000, "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": 1775642160000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 440.7, "quote_volume": 8.434998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775642220000, "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": 1775642280000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 1295.0, "quote_volume": 24.8122, "trades": 1, "taker_buy_quote": 24.8122}, {"ts": 1775642340000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 1664.8, "quote_volume": 31.897568, "trades": 1, "taker_buy_quote": 31.897568}, {"ts": 1775642400000, "open": 0.01914, "high": 0.01915, "low": 0.01914, "close": 0.01915, "volume": 1735.2, "quote_volume": 33.215138, "trades": 2, "taker_buy_quote": 33.215138}, {"ts": 1775642460000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642520000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642580000, "open": 0.01913, "high": 0.01913, "low": 0.01912, "close": 0.01912, "volume": 5071.2, "quote_volume": 96.994697, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775642640000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 3335.3, "quote_volume": 63.737583, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775642700000, "open": 0.01909, "high": 0.01909, "low": 0.01907, "close": 0.01907, "volume": 24085.6, "quote_volume": 459.760548, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775642760000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642820000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642880000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642940000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643000000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643060000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 2440.7, "quote_volume": 46.557819, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775643120000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643180000, "open": 0.01909, "high": 0.01909, "low": 0.01907, "close": 0.01907, "volume": 15333.0, "quote_volume": 292.577654, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775643240000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 1502.9, "quote_volume": 28.660303, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775643300000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643360000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643420000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643480000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643540000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 3335.3, "quote_volume": 63.770936, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775643600000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 31672.3, "quote_volume": 605.408167, "trades": 15, "taker_buy_quote": 191.393112}, {"ts": 1775643660000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643720000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 2524.0, "quote_volume": 48.25888, "trades": 4, "taker_buy_quote": 48.25888}, {"ts": 1775643780000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643840000, "open": 0.01912, "high": 0.01913, "low": 0.01912, "close": 0.01913, "volume": 7435.9, "quote_volume": 142.223594, "trades": 3, "taker_buy_quote": 142.223594}, {"ts": 1775643900000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 5044.5, "quote_volume": 96.501285, "trades": 1, "taker_buy_quote": 96.501285}, {"ts": 1775643960000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 5261.0, "quote_volume": 100.69554, "trades": 2, "taker_buy_quote": 100.69554}, {"ts": 1775644020000, "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": 1775644080000, "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": 1775644140000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 3335.3, "quote_volume": 63.837642, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775644200000, "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": 1775644260000, "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": 1775644320000, "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": 1775644380000, "open": 0.0191, "high": 0.01911, "low": 0.0191, "close": 0.01911, "volume": 3141.0, "quote_volume": 60.008805, "trades": 2, "taker_buy_quote": 60.008805}, {"ts": 1775644440000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644500000, "open": 0.0191, "high": 0.0192, "low": 0.0191, "close": 0.01916, "volume": 112734.3, "quote_volume": 2159.861507, "trades": 25, "taker_buy_quote": 2095.990512}, {"ts": 1775644560000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 685.3, "quote_volume": 13.109789, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775644620000, "open": 0.0191, "high": 0.0191, "low": 0.01905, "close": 0.01906, "volume": 263425.7, "quote_volume": 5021.09491, "trades": 24, "taker_buy_quote": 2614.523098}, {"ts": 1775644680000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644740000, "open": 0.01907, "high": 0.01908, "low": 0.01907, "close": 0.01908, "volume": 32519.9, "quote_volume": 620.228492, "trades": 4, "taker_buy_quote": 323.115985}, {"ts": 1775644800000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644860000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644920000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 7523.6, "quote_volume": 143.399816, "trades": 1, "taker_buy_quote": 143.399816}, {"ts": 1775644980000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645040000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645100000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645160000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645220000, "open": 0.0191, "high": 0.01922, "low": 0.0191, "close": 0.01915, "volume": 279895.7, "quote_volume": 5363.960015, "trades": 64, "taker_buy_quote": 4572.488745}, {"ts": 1775645280000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645340000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645400000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645460000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645520000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645580000, "open": 0.01913, "high": 0.01913, "low": 0.01911, "close": 0.01911, "volume": 5344.1, "quote_volume": 102.192457, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775645640000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645700000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645760000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 2196.4, "quote_volume": 41.995168, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775645820000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645880000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 8369.7, "quote_volume": 159.95791, "trades": 2, "taker_buy_quote": 24.747016}, {"ts": 1775645940000, "open": 0.01911, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 135581.6, "quote_volume": 2590.844788, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775646000000, "open": 0.01909, "high": 0.01909, "low": 0.01907, "close": 0.01907, "volume": 3602.8, "quote_volume": 68.756492, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775646060000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646120000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646180000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646240000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 6525.0, "quote_volume": 124.56225, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775646300000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 9539.9, "quote_volume": 182.402888, "trades": 1, "taker_buy_quote": 182.402888}, {"ts": 1775646360000, "open": 0.01912, "high": 0.01912, "low": 0.01907, "close": 0.01908, "volume": 227661.4, "quote_volume": 4344.531218, "trades": 29, "taker_buy_quote": 324.334959}, {"ts": 1775646420000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646480000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 3335.3, "quote_volume": 63.570818, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775646540000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 3663.5, "quote_volume": 69.789675, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775646600000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 136540.9, "quote_volume": 2603.834963, "trades": 1, "taker_buy_quote": 2603.834963}, {"ts": 1775646660000, "open": 0.0191, "high": 0.01915, "low": 0.0191, "close": 0.01915, "volume": 41751.3, "quote_volume": 798.736255, "trades": 9, "taker_buy_quote": 793.306125}, {"ts": 1775646720000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646780000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646840000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646900000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646960000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647020000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647080000, "open": 0.0191, "high": 0.01913, "low": 0.0191, "close": 0.01913, "volume": 14892.5, "quote_volume": 284.610083, "trades": 10, "taker_buy_quote": 120.98332}, {"ts": 1775647140000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 3335.3, "quote_volume": 63.804289, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775647200000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647260000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647320000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647380000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647440000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1354.1, "quote_volume": 25.876851, "trades": 1, "taker_buy_quote": 25.876851}, {"ts": 1775647500000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 3000.8, "quote_volume": 57.495328, "trades": 1, "taker_buy_quote": 57.495328}, {"ts": 1775647560000, "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": 1775647620000, "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": 1775647680000, "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": 1775647740000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 22017.5, "quote_volume": 421.84696, "trades": 7, "taker_buy_quote": 405.87586}, {"ts": 1775647800000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647860000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647920000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647980000, "open": 0.01909, "high": 0.01909, "low": 0.01906, "close": 0.01906, "volume": 60032.6, "quote_volume": 1145.190181, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775648040000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 25459.6, "quote_volume": 485.00538, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775648100000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648160000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 26666.6, "quote_volume": 507.465398, "trades": 3, "taker_buy_quote": 8.7538}, {"ts": 1775648220000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 9492.7, "quote_volume": 180.3613, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775648280000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 50947.3, "quote_volume": 967.489227, "trades": 6, "taker_buy_quote": 465.325263}, {"ts": 1775648340000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 18290.9, "quote_volume": 347.344191, "trades": 4, "taker_buy_quote": 161.485263}, {"ts": 1775648400000, "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": 1775648460000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 15124.0, "quote_volume": 287.602639, "trades": 3, "taker_buy_quote": 181.448898}, {"ts": 1775648520000, "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": 1775648580000, "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": 1775648640000, "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": 1775648700000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 472.2, "quote_volume": 8.9718, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775648760000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648820000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648880000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648940000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 25369.0, "quote_volume": 481.75731, "trades": 2, "taker_buy_quote": 418.419963}, {"ts": 1775649000000, "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": 1775649060000, "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": 1775649120000, "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": 1775649180000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 2014.4, "quote_volume": 38.37432, "trades": 1, "taker_buy_quote": 38.37432}, {"ts": 1775649240000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01903, "volume": 25681.6, "quote_volume": 488.495946, "trades": 5, "taker_buy_quote": 31.734428}, {"ts": 1775649300000, "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": 1775649360000, "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": 1775649420000, "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": 1775649480000, "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": 1775649540000, "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": 1775649600000, "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": 1775649660000, "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": 1775649720000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 55808.9, "quote_volume": 1062.043367, "trades": 2, "taker_buy_quote": 1062.043367}, {"ts": 1775649780000, "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": 1775649840000, "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": 1775649900000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 1316.4, "quote_volume": 25.090584, "trades": 1, "taker_buy_quote": 25.090584}, {"ts": 1775649960000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650020000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650080000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 1596.9, "quote_volume": 30.452883, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775650140000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650200000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650260000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650320000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650380000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650440000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650500000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 3335.3, "quote_volume": 63.70423, "trades": 1, "taker_buy_quote": 63.70423}, {"ts": 1775650560000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650620000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1359.8, "quote_volume": 25.97218, "trades": 1, "taker_buy_quote": 25.97218}, {"ts": 1775650680000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650740000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650800000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650860000, "open": 0.01907, "high": 0.01907, "low": 0.01906, "close": 0.01906, "volume": 14079.5, "quote_volume": 268.41531, "trades": 10, "taker_buy_quote": 140.92011}, {"ts": 1775650920000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650980000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651040000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651100000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651160000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651220000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 2406.7, "quote_volume": 46.016104, "trades": 1, "taker_buy_quote": 46.016104}, {"ts": 1775651280000, "open": 0.01915, "high": 0.01915, "low": 0.01914, "close": 0.01914, "volume": 3701.0, "quote_volume": 70.870493, "trades": 2, "taker_buy_quote": 63.870995}, {"ts": 1775651340000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 19687.2, "quote_volume": 376.255587, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775651400000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 3877.3, "quote_volume": 74.05643, "trades": 1, "taker_buy_quote": 74.05643}, {"ts": 1775651460000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651520000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651580000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651640000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 9539.9, "quote_volume": 182.116691, "trades": 1, "taker_buy_quote": 182.116691}, {"ts": 1775651700000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 1209.0, "quote_volume": 23.07981, "trades": 1, "taker_buy_quote": 23.07981}, {"ts": 1775651760000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651820000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 9539.9, "quote_volume": 182.116691, "trades": 1, "taker_buy_quote": 182.116691}, {"ts": 1775651880000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 330.9, "quote_volume": 6.313572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651940000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652000000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652060000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652120000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652180000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652240000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652300000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652360000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652420000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 3335.3, "quote_volume": 63.670877, "trades": 1, "taker_buy_quote": 63.670877}, {"ts": 1775652480000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652540000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652600000, "open": 0.01913, "high": 0.01914, "low": 0.01913, "close": 0.01914, "volume": 6670.6, "quote_volume": 127.641931, "trades": 2, "taker_buy_quote": 127.641931}, {"ts": 1775652660000, "open": 0.01914, "high": 0.01925, "low": 0.01914, "close": 0.01925, "volume": 111981.5, "quote_volume": 2149.95014, "trades": 21, "taker_buy_quote": 2149.95014}, {"ts": 1775652720000, "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": 1775652780000, "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": 1775652840000, "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": 1775652900000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 4043.7, "quote_volume": 77.558166, "trades": 4, "taker_buy_quote": 77.558166}, {"ts": 1775652960000, "open": 0.01918, "high": 0.01918, "low": 0.01916, "close": 0.01916, "volume": 54695.5, "quote_volume": 1048.519776, "trades": 3, "taker_buy_quote": 31.021732}, {"ts": 1775653020000, "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": 1775653080000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 25350.2, "quote_volume": 484.651886, "trades": 20, "taker_buy_quote": 260.664483}, {"ts": 1775653140000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 3762.3, "quote_volume": 71.822307, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775653200000, "open": 0.01913, "high": 0.01913, "low": 0.01912, "close": 0.01912, "volume": 9282.4, "quote_volume": 177.532964, "trades": 3, "taker_buy_quote": 102.299588}, {"ts": 1775653260000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 20000.0, "quote_volume": 382.2, "trades": 5, "taker_buy_quote": 286.825812}, {"ts": 1775653320000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 14990.8, "quote_volume": 286.32428, "trades": 3, "taker_buy_quote": 95.32428}, {"ts": 1775653380000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653440000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 495.0, "quote_volume": 9.4446, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775653500000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653560000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653620000, "open": 0.01913, "high": 0.01915, "low": 0.01913, "close": 0.01915, "volume": 7187.5, "quote_volume": 137.570378, "trades": 4, "taker_buy_quote": 65.891364}, {"ts": 1775653680000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653740000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653800000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653860000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653920000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653980000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 13987.9, "quote_volume": 268.707559, "trades": 5, "taker_buy_quote": 268.707559}, {"ts": 1775654040000, "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": 1775654100000, "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": 1775654160000, "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": 1775654220000, "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": 1775654280000, "open": 0.01919, "high": 0.01919, "low": 0.01918, "close": 0.01918, "volume": 6670.6, "quote_volume": 127.975461, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775654340000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 2872.2, "quote_volume": 55.060074, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775654400000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 2610.9, "quote_volume": 49.998735, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775654460000, "open": 0.0191, "high": 0.0191, "low": 0.01906, "close": 0.01909, "volume": 52921.1, "quote_volume": 1010.159558, "trades": 20, "taker_buy_quote": 219.634129}, {"ts": 1775654520000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 2462.0, "quote_volume": 46.97496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775654580000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654640000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654700000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 5990.8, "quote_volume": 114.42428, "trades": 1, "taker_buy_quote": 114.42428}, {"ts": 1775654760000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654820000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654880000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654940000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655000000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 2624.0, "quote_volume": 49.9872, "trades": 2, "taker_buy_quote": 24.8793}, {"ts": 1775655060000, "open": 0.01906, "high": 0.01907, "low": 0.01906, "close": 0.01907, "volume": 16210.5, "quote_volume": 309.100882, "trades": 3, "taker_buy_quote": 309.100882}, {"ts": 1775655120000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 9539.9, "quote_volume": 182.021292, "trades": 1, "taker_buy_quote": 182.021292}, {"ts": 1775655180000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.01911, "volume": 62794.7, "quote_volume": 1198.941621, "trades": 6, "taker_buy_quote": 445.974751}, {"ts": 1775655240000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 943.1, "quote_volume": 18.069796, "trades": 1, "taker_buy_quote": 18.069796}, {"ts": 1775655300000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1572.0, "quote_volume": 30.04092, "trades": 1, "taker_buy_quote": 30.04092}, {"ts": 1775655360000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655420000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655480000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655540000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655600000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655660000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655720000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655780000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655840000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 1605.5, "quote_volume": 30.616885, "trades": 1, "taker_buy_quote": 30.616885}, {"ts": 1775655900000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 5000.0, "quote_volume": 95.3, "trades": 1, "taker_buy_quote": 95.3}, {"ts": 1775655960000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 5000.0, "quote_volume": 95.35, "trades": 1, "taker_buy_quote": 95.35}, {"ts": 1775656020000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656080000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656140000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656200000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1589.8, "quote_volume": 30.381078, "trades": 1, "taker_buy_quote": 30.381078}, {"ts": 1775656260000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01908, "volume": 6670.6, "quote_volume": 127.308401, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775656320000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656380000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656440000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656500000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 2449.6, "quote_volume": 46.66488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775656560000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656620000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 4790.8, "quote_volume": 91.250185, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775656680000, "open": 0.01905, "high": 0.01905, "low": 0.019, "close": 0.01901, "volume": 163717.8, "quote_volume": 3112.475621, "trades": 16, "taker_buy_quote": 63.537465}, {"ts": 1775656740000, "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": 1775656800000, "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": 1775656860000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 3335.3, "quote_volume": 63.504112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775656920000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656980000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657040000, "open": 0.01901, "high": 0.01902, "low": 0.019, "close": 0.01902, "volume": 34262.5, "quote_volume": 651.498952, "trades": 6, "taker_buy_quote": 638.398452}, {"ts": 1775657100000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 3158.6, "quote_volume": 60.044986, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775657160000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 4748.4, "quote_volume": 90.267084, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775657220000, "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": 1775657280000, "open": 0.01902, "high": 0.01903, "low": 0.019, "close": 0.019, "volume": 33803.9, "quote_volume": 642.650826, "trades": 14, "taker_buy_quote": 9.008802}, {"ts": 1775657340000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657400000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 21998.3, "quote_volume": 417.97606, "trades": 5, "taker_buy_quote": 417.97606}, {"ts": 1775657460000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 19969.0, "quote_volume": 380.60914, "trades": 2, "taker_buy_quote": 380.60914}, {"ts": 1775657520000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657580000, "open": 0.01911, "high": 0.01911, "low": 0.01908, "close": 0.01908, "volume": 63198.2, "quote_volume": 1207.039999, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775657640000, "open": 0.01911, "high": 0.01916, "low": 0.01911, "close": 0.01916, "volume": 120954.9, "quote_volume": 2315.83281, "trades": 33, "taker_buy_quote": 1906.423846}, {"ts": 1775657700000, "open": 0.01916, "high": 0.01917, "low": 0.01911, "close": 0.01911, "volume": 59790.7, "quote_volume": 1143.835771, "trades": 18, "taker_buy_quote": 311.03371}, {"ts": 1775657760000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 12003.4, "quote_volume": 229.985144, "trades": 2, "taker_buy_quote": 229.985144}, {"ts": 1775657820000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 31603.5, "quote_volume": 605.25814, "trades": 6, "taker_buy_quote": 97.93634}, {"ts": 1775657880000, "open": 0.01906, "high": 0.01906, "low": 0.01905, "close": 0.01905, "volume": 4814.9, "quote_volume": 91.749919, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775657940000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658000000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 41994.0, "quote_volume": 801.19251, "trades": 23, "taker_buy_quote": 101.09007}, {"ts": 1775658060000, "open": 0.01903, "high": 0.01906, "low": 0.01903, "close": 0.01906, "volume": 25300.0, "quote_volume": 481.851654, "trades": 6, "taker_buy_quote": 380.992654}, {"ts": 1775658120000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 8117.9, "quote_volume": 155.05189, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775658180000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658240000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658300000, "open": 0.01902, "high": 0.01902, "low": 0.019, "close": 0.019, "volume": 15187.4, "quote_volume": 288.770904, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775658360000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658420000, "open": 0.01906, "high": 0.01906, "low": 0.01905, "close": 0.01905, "volume": 11306.7, "quote_volume": 215.397882, "trades": 3, "taker_buy_quote": 10.000782}, {"ts": 1775658480000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658540000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658600000, "open": 0.01905, "high": 0.01905, "low": 0.01902, "close": 0.01902, "volume": 5319.4, "quote_volume": 101.275047, "trades": 2, "taker_buy_quote": 63.537465}, {"ts": 1775658660000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 21784.8, "quote_volume": 413.748807, "trades": 9, "taker_buy_quote": 63.3707}, {"ts": 1775658720000, "open": 0.01896, "high": 0.01896, "low": 0.01889, "close": 0.01889, "volume": 61351.1, "quote_volume": 1160.302988, "trades": 19, "taker_buy_quote": 629.771995}, {"ts": 1775658780000, "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": 1775658840000, "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": 1775658900000, "open": 0.01884, "high": 0.01884, "low": 0.01881, "close": 0.01881, "volume": 17451.8, "quote_volume": 328.588711, "trades": 7, "taker_buy_quote": 143.784996}, {"ts": 1775658960000, "open": 0.01883, "high": 0.01885, "low": 0.01882, "close": 0.01884, "volume": 18269.9, "quote_volume": 343.997092, "trades": 6, "taker_buy_quote": 254.102672}, {"ts": 1775659020000, "open": 0.01886, "high": 0.01889, "low": 0.01886, "close": 0.01889, "volume": 39834.8, "quote_volume": 751.695836, "trades": 8, "taker_buy_quote": 692.061468}, {"ts": 1775659080000, "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": 1775659140000, "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": 1775659200000, "open": 0.01889, "high": 0.01889, "low": 0.01887, "close": 0.01887, "volume": 18547.2, "quote_volume": 350.214421, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775659260000, "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": 1775659320000, "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": 1775659380000, "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": 1775659440000, "open": 0.01886, "high": 0.01886, "low": 0.01885, "close": 0.01885, "volume": 93834.3, "quote_volume": 1769.215678, "trades": 15, "taker_buy_quote": 906.289645}, {"ts": 1775659500000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 25339.1, "quote_volume": 478.148817, "trades": 9, "taker_buy_quote": 12.590064}, {"ts": 1775659560000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 2387.3, "quote_volume": 45.096097, "trades": 1, "taker_buy_quote": 45.096097}, {"ts": 1775659620000, "open": 0.01887, "high": 0.01887, "low": 0.01881, "close": 0.01881, "volume": 54157.0, "quote_volume": 1018.861266, "trades": 5, "taker_buy_quote": 1018.861266}, {"ts": 1775659680000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 2513.8, "quote_volume": 47.359992, "trades": 1, "taker_buy_quote": 47.359992}, {"ts": 1775659740000, "open": 0.01884, "high": 0.01884, "low": 0.01884, "close": 0.01884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659800000, "open": 0.01888, "high": 0.01888, "low": 0.01886, "close": 0.01886, "volume": 3292.2, "quote_volume": 62.146018, "trades": 2, "taker_buy_quote": 52.038944}, {"ts": 1775659860000, "open": 0.01887, "high": 0.01887, "low": 0.01885, "close": 0.01885, "volume": 161732.3, "quote_volume": 3048.705479, "trades": 8, "taker_buy_quote": 48.707244}, {"ts": 1775659920000, "open": 0.0188, "high": 0.0188, "low": 0.01879, "close": 0.01879, "volume": 9475.8, "quote_volume": 178.102691, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775659980000, "open": 0.01885, "high": 0.01885, "low": 0.01884, "close": 0.01884, "volume": 13006.1, "quote_volume": 245.062744, "trades": 3, "taker_buy_quote": 232.172416}, {"ts": 1775660040000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 3258.1, "quote_volume": 61.415185, "trades": 1, "taker_buy_quote": 61.415185}, {"ts": 1775660100000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01887, "volume": 6775.8, "quote_volume": 127.89425, "trades": 4, "taker_buy_quote": 65.898752}, {"ts": 1775660160000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 3321.4, "quote_volume": 62.60839, "trades": 1, "taker_buy_quote": 62.60839}, {"ts": 1775660220000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 4940.1, "quote_volume": 93.170286, "trades": 2, "taker_buy_quote": 93.170286}, {"ts": 1775660280000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 3423.6, "quote_volume": 64.603332, "trades": 2, "taker_buy_quote": 64.603332}, {"ts": 1775660340000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 3336.0, "quote_volume": 63.01704, "trades": 2, "taker_buy_quote": 63.01704}, {"ts": 1775660400000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 3478.2, "quote_volume": 65.807544, "trades": 2, "taker_buy_quote": 65.807544}, {"ts": 1775660460000, "open": 0.01888, "high": 0.01892, "low": 0.01888, "close": 0.01892, "volume": 52316.7, "quote_volume": 989.480337, "trades": 8, "taker_buy_quote": 989.480337}, {"ts": 1775660520000, "open": 0.01891, "high": 0.01891, "low": 0.01886, "close": 0.01889, "volume": 55829.3, "quote_volume": 1053.866345, "trades": 13, "taker_buy_quote": 526.871665}, {"ts": 1775660580000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 2792.0, "quote_volume": 52.7688, "trades": 1, "taker_buy_quote": 52.7688}, {"ts": 1775660640000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 2643.6, "quote_volume": 49.937604, "trades": 1, "taker_buy_quote": 49.937604}, {"ts": 1775660700000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 2415.0, "quote_volume": 45.61935, "trades": 1, "taker_buy_quote": 45.61935}, {"ts": 1775660760000, "open": 0.01885, "high": 0.01885, "low": 0.01885, "close": 0.01885, "volume": 11399.2, "quote_volume": 214.87492, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775660820000, "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": 1775660880000, "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": 1775660940000, "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": 1775661000000, "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": 1775661060000, "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": 1775661120000, "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": 1775661180000, "open": 0.01886, "high": 0.01886, "low": 0.01885, "close": 0.01885, "volume": 4032.5, "quote_volume": 76.045978, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775661240000, "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": 1775661300000, "open": 0.01884, "high": 0.01884, "low": 0.01883, "close": 0.01883, "volume": 10753.8, "quote_volume": 202.543544, "trades": 6, "taker_buy_quote": 76.902793}, {"ts": 1775661360000, "open": 0.01883, "high": 0.01883, "low": 0.01883, "close": 0.01883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661420000, "open": 0.01879, "high": 0.01879, "low": 0.01877, "close": 0.01878, "volume": 45942.1, "quote_volume": 862.651415, "trades": 10, "taker_buy_quote": 42.782718}, {"ts": 1775661480000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 3335.3, "quote_volume": 62.70364, "trades": 1, "taker_buy_quote": 62.70364}, {"ts": 1775661540000, "open": 0.01888, "high": 0.0189, "low": 0.01888, "close": 0.01889, "volume": 35367.7, "quote_volume": 668.29895, "trades": 5, "taker_buy_quote": 440.689562}, {"ts": 1775661600000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 1583.9, "quote_volume": 29.919871, "trades": 1, "taker_buy_quote": 29.919871}, {"ts": 1775661660000, "open": 0.01887, "high": 0.01887, "low": 0.01886, "close": 0.01886, "volume": 1968.7, "quote_volume": 37.145505, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775661720000, "open": 0.01885, "high": 0.01886, "low": 0.01885, "close": 0.01886, "volume": 33546.0, "quote_volume": 632.39333, "trades": 20, "taker_buy_quote": 259.86078}, {"ts": 1775661780000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 1241.6, "quote_volume": 23.428992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775661840000, "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": 1775661900000, "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": 1775661960000, "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": 1775662020000, "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": 1775662080000, "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": 1775662140000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 2278.1, "quote_volume": 42.873842, "trades": 3, "taker_buy_quote": 14.634432}, {"ts": 1775662200000, "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": 1775662260000, "open": 0.01886, "high": 0.01886, "low": 0.01882, "close": 0.01882, "volume": 37823.9, "quote_volume": 712.666541, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775662320000, "open": 0.01889, "high": 0.01892, "low": 0.01889, "close": 0.01892, "volume": 27449.7, "quote_volume": 519.075338, "trades": 7, "taker_buy_quote": 415.524785}, {"ts": 1775662380000, "open": 0.01893, "high": 0.01894, "low": 0.01893, "close": 0.01894, "volume": 5314.4, "quote_volume": 100.634945, "trades": 4, "taker_buy_quote": 100.634945}, {"ts": 1775662440000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 2966.0, "quote_volume": 56.23536, "trades": 2, "taker_buy_quote": 56.23536}, {"ts": 1775662500000, "open": 0.01896, "high": 0.01898, "low": 0.01896, "close": 0.01897, "volume": 18524.0, "quote_volume": 351.46094, "trades": 11, "taker_buy_quote": 218.056214}, {"ts": 1775662560000, "open": 0.01896, "high": 0.019, "low": 0.01896, "close": 0.019, "volume": 5729.5, "quote_volume": 108.690661, "trades": 3, "taker_buy_quote": 108.690661}, {"ts": 1775662620000, "open": 0.01898, "high": 0.019, "low": 0.01898, "close": 0.019, "volume": 8291.4, "quote_volume": 157.429838, "trades": 4, "taker_buy_quote": 157.429838}, {"ts": 1775662680000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 3133.5, "quote_volume": 59.5365, "trades": 2, "taker_buy_quote": 59.5365}, {"ts": 1775662740000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 3127.3, "quote_volume": 59.356154, "trades": 2, "taker_buy_quote": 59.356154}, {"ts": 1775662800000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 3081.5, "quote_volume": 58.529582, "trades": 2, "taker_buy_quote": 58.529582}, {"ts": 1775662860000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 2884.7, "quote_volume": 54.789425, "trades": 2, "taker_buy_quote": 54.789425}, {"ts": 1775662920000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 3154.3, "quote_volume": 59.913383, "trades": 2, "taker_buy_quote": 59.913383}, {"ts": 1775662980000, "open": 0.01899, "high": 0.01899, "low": 0.01898, "close": 0.01898, "volume": 2392.2, "quote_volume": 45.415336, "trades": 2, "taker_buy_quote": 45.415336}, {"ts": 1775663040000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 3270.8, "quote_volume": 62.112492, "trades": 2, "taker_buy_quote": 62.112492}, {"ts": 1775663100000, "open": 0.01898, "high": 0.01898, "low": 0.01897, "close": 0.01898, "volume": 15392.9, "quote_volume": 292.095837, "trades": 6, "taker_buy_quote": 56.140942}, {"ts": 1775663160000, "open": 0.01899, "high": 0.01899, "low": 0.01898, "close": 0.01898, "volume": 3835.6, "quote_volume": 72.825218, "trades": 3, "taker_buy_quote": 48.48147}, {"ts": 1775663220000, "open": 0.01899, "high": 0.01903, "low": 0.01899, "close": 0.019, "volume": 153423.2, "quote_volume": 2916.22135, "trades": 23, "taker_buy_quote": 2829.65735}, {"ts": 1775663280000, "open": 0.01902, "high": 0.01911, "low": 0.01902, "close": 0.01909, "volume": 307056.0, "quote_volume": 5856.639315, "trades": 38, "taker_buy_quote": 5480.694145}, {"ts": 1775663340000, "open": 0.01909, "high": 0.01912, "low": 0.01909, "close": 0.01909, "volume": 11467.8, "quote_volume": 218.981436, "trades": 6, "taker_buy_quote": 175.492507}, {"ts": 1775663400000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 7078.6, "quote_volume": 135.258528, "trades": 3, "taker_buy_quote": 135.258528}, {"ts": 1775663460000, "open": 0.01911, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 14852.0, "quote_volume": 283.626046, "trades": 6, "taker_buy_quote": 151.469794}, {"ts": 1775663520000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 6598.1, "quote_volume": 125.983413, "trades": 4, "taker_buy_quote": 125.983413}, {"ts": 1775663580000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.01912, "volume": 7198.4, "quote_volume": 137.551988, "trades": 3, "taker_buy_quote": 137.551988}, {"ts": 1775663640000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 7974.4, "quote_volume": 152.470528, "trades": 3, "taker_buy_quote": 152.470528}, {"ts": 1775663700000, "open": 0.01912, "high": 0.01913, "low": 0.0191, "close": 0.01911, "volume": 10310.8, "quote_volume": 197.105129, "trades": 6, "taker_buy_quote": 136.775869}, {"ts": 1775663760000, "open": 0.01911, "high": 0.01912, "low": 0.01909, "close": 0.0191, "volume": 16712.3, "quote_volume": 319.26619, "trades": 6, "taker_buy_quote": 198.639256}, {"ts": 1775663820000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 9539.9, "quote_volume": 182.21209, "trades": 3, "taker_buy_quote": 182.21209}, {"ts": 1775663880000, "open": 0.01913, "high": 0.01913, "low": 0.01911, "close": 0.01911, "volume": 6206.9, "quote_volume": 118.631089, "trades": 3, "taker_buy_quote": 58.270243}, {"ts": 1775663940000, "open": 0.01909, "high": 0.0191, "low": 0.01909, "close": 0.0191, "volume": 13281.3, "quote_volume": 253.552802, "trades": 4, "taker_buy_quote": 45.802059}, {"ts": 1775664000000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.01912, "volume": 3991.3, "quote_volume": 76.275628, "trades": 2, "taker_buy_quote": 76.275628}, {"ts": 1775664060000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 2621.0, "quote_volume": 50.11352, "trades": 2, "taker_buy_quote": 50.11352}, {"ts": 1775664120000, "open": 0.01911, "high": 0.01911, "low": 0.01908, "close": 0.01908, "volume": 4466.9, "quote_volume": 85.301916, "trades": 6, "taker_buy_quote": 69.380856}, {"ts": 1775664180000, "open": 0.01908, "high": 0.01908, "low": 0.01904, "close": 0.01904, "volume": 4354.4, "quote_volume": 82.989872, "trades": 8, "taker_buy_quote": 33.874632}, {"ts": 1775664240000, "open": 0.01906, "high": 0.01911, "low": 0.01904, "close": 0.01906, "volume": 135571.3, "quote_volume": 2586.741456, "trades": 70, "taker_buy_quote": 1898.171168}, {"ts": 1775664300000, "open": 0.01905, "high": 0.01907, "low": 0.01904, "close": 0.01906, "volume": 4692.5, "quote_volume": 89.417597, "trades": 8, "taker_buy_quote": 48.601827}, {"ts": 1775664360000, "open": 0.01904, "high": 0.01909, "low": 0.01904, "close": 0.01909, "volume": 36476.3, "quote_volume": 695.473121, "trades": 14, "taker_buy_quote": 644.025472}, {"ts": 1775664420000, "open": 0.0191, "high": 0.01915, "low": 0.0191, "close": 0.01915, "volume": 14770.2, "quote_volume": 282.624286, "trades": 8, "taker_buy_quote": 239.085973}, {"ts": 1775664480000, "open": 0.01916, "high": 0.01916, "low": 0.01914, "close": 0.01915, "volume": 2637.3, "quote_volume": 50.50421, "trades": 3, "taker_buy_quote": 50.50421}, {"ts": 1775664540000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 9817.4, "quote_volume": 188.00321, "trades": 4, "taker_buy_quote": 188.00321}, {"ts": 1775664600000, "open": 0.01912, "high": 0.01915, "low": 0.01912, "close": 0.01915, "volume": 2176.0, "quote_volume": 41.63767, "trades": 2, "taker_buy_quote": 20.77775}, {"ts": 1775664660000, "open": 0.01915, "high": 0.01917, "low": 0.01915, "close": 0.01917, "volume": 4380.7, "quote_volume": 83.949645, "trades": 4, "taker_buy_quote": 83.949645}, {"ts": 1775664720000, "open": 0.01916, "high": 0.01917, "low": 0.01916, "close": 0.01917, "volume": 3920.3, "quote_volume": 75.133488, "trades": 4, "taker_buy_quote": 75.133488}, {"ts": 1775664780000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 3963.9, "quote_volume": 76.093347, "trades": 4, "taker_buy_quote": 76.093347}, {"ts": 1775664840000, "open": 0.01921, "high": 0.01921, "low": 0.01918, "close": 0.01918, "volume": 8100.0, "quote_volume": 155.476118, "trades": 4, "taker_buy_quote": 42.561676}, {"ts": 1775664900000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 5428.4, "quote_volume": 104.170996, "trades": 4, "taker_buy_quote": 104.170996}, {"ts": 1775664960000, "open": 0.0192, "high": 0.0192, "low": 0.01917, "close": 0.01917, "volume": 13086.4, "quote_volume": 251.088414, "trades": 7, "taker_buy_quote": 87.322486}, {"ts": 1775665020000, "open": 0.01915, "high": 0.01915, "low": 0.01909, "close": 0.01909, "volume": 27797.9, "quote_volume": 531.33599, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775665080000, "open": 0.01907, "high": 0.01907, "low": 0.01899, "close": 0.01907, "volume": 240771.0, "quote_volume": 4583.172854, "trades": 71, "taker_buy_quote": 517.009437}, {"ts": 1775665140000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665200000, "open": 0.01911, "high": 0.01912, "low": 0.01909, "close": 0.01909, "volume": 22496.1, "quote_volume": 429.795491, "trades": 7, "taker_buy_quote": 234.147808}, {"ts": 1775665260000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 409.3, "quote_volume": 7.809444, "trades": 1, "taker_buy_quote": 7.809444}, {"ts": 1775665320000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665380000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 1183.9, "quote_volume": 22.553295, "trades": 1, "taker_buy_quote": 22.553295}, {"ts": 1775665440000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665500000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665560000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665620000, "open": 0.01903, "high": 0.01906, "low": 0.01903, "close": 0.01906, "volume": 20414.9, "quote_volume": 388.658691, "trades": 7, "taker_buy_quote": 325.187932}, {"ts": 1775665680000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665740000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665800000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665860000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 2382.1, "quote_volume": 45.283721, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775665920000, "open": 0.01899, "high": 0.01899, "low": 0.01894, "close": 0.01897, "volume": 144203.9, "quote_volume": 2733.727424, "trades": 31, "taker_buy_quote": 201.690388}, {"ts": 1775665980000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 5254.0, "quote_volume": 99.72092, "trades": 1, "taker_buy_quote": 99.72092}, {"ts": 1775666040000, "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": 1775666100000, "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": 1775666160000, "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": 1775666220000, "open": 0.01898, "high": 0.01899, "low": 0.01898, "close": 0.01899, "volume": 29359.8, "quote_volume": 557.377756, "trades": 5, "taker_buy_quote": 547.379092}, {"ts": 1775666280000, "open": 0.01898, "high": 0.01902, "low": 0.01898, "close": 0.01902, "volume": 3735.7, "quote_volume": 71.036998, "trades": 2, "taker_buy_quote": 63.437406}, {"ts": 1775666340000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666400000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666460000, "open": 0.01902, "high": 0.01904, "low": 0.01902, "close": 0.01904, "volume": 15752.3, "quote_volume": 299.76348, "trades": 5, "taker_buy_quote": 299.76348}, {"ts": 1775666520000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666580000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 3049.2, "quote_volume": 57.995784, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775666640000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666700000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 1808.1, "quote_volume": 34.444305, "trades": 1, "taker_buy_quote": 34.444305}, {"ts": 1775666760000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666820000, "open": 0.01905, "high": 0.01906, "low": 0.01905, "close": 0.01906, "volume": 27734.7, "quote_volume": 528.49463, "trades": 7, "taker_buy_quote": 528.49463}, {"ts": 1775666880000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666940000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667000000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667060000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667120000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667180000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 3245.0, "quote_volume": 61.75235, "trades": 1, "taker_buy_quote": 61.75235}, {"ts": 1775667240000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 1997.4, "quote_volume": 38.030496, "trades": 1, "taker_buy_quote": 38.030496}, {"ts": 1775667300000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667360000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 2278.1, "quote_volume": 43.375024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775667420000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667480000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667540000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 1482.4, "quote_volume": 28.224896, "trades": 4, "taker_buy_quote": 28.224896}, {"ts": 1775667600000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 2278.1, "quote_volume": 43.375024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775667660000, "open": 0.01906, "high": 0.01908, "low": 0.01906, "close": 0.01908, "volume": 8530.0, "quote_volume": 162.634313, "trades": 4, "taker_buy_quote": 162.634313}, {"ts": 1775667720000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667780000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667840000, "open": 0.01913, "high": 0.01913, "low": 0.01911, "close": 0.01911, "volume": 29326.7, "quote_volume": 560.645637, "trades": 13, "taker_buy_quote": 83.986439}, {"ts": 1775667900000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667960000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 16045.1, "quote_volume": 306.300959, "trades": 2, "taker_buy_quote": 306.300959}, {"ts": 1775668020000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668080000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 4628.3, "quote_volume": 88.446813, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775668140000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 13120.0, "quote_volume": 250.7232, "trades": 5, "taker_buy_quote": 207.19062}, {"ts": 1775668200000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668260000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668320000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668380000, "open": 0.01914, "high": 0.01916, "low": 0.01914, "close": 0.01916, "volume": 31754.6, "quote_volume": 608.108638, "trades": 11, "taker_buy_quote": 449.921652}, {"ts": 1775668440000, "open": 0.01916, "high": 0.0192, "low": 0.01916, "close": 0.01917, "volume": 158009.1, "quote_volume": 3031.517553, "trades": 17, "taker_buy_quote": 1997.761517}, {"ts": 1775668500000, "open": 0.0192, "high": 0.0192, "low": 0.01918, "close": 0.01918, "volume": 50445.3, "quote_volume": 968.19236, "trades": 13, "taker_buy_quote": 202.92864}, {"ts": 1775668560000, "open": 0.01917, "high": 0.01917, "low": 0.01916, "close": 0.01916, "volume": 144893.8, "quote_volume": 2776.321546, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775668620000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 15423.8, "quote_volume": 295.520008, "trades": 4, "taker_buy_quote": 295.520008}, {"ts": 1775668680000, "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": 1775668740000, "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": 1775668800000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 4731.2, "quote_volume": 90.60248, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775668860000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 5429.4, "quote_volume": 104.027304, "trades": 3, "taker_buy_quote": 104.027304}, {"ts": 1775668920000, "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": 1775668980000, "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": 1775669040000, "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": 1775669100000, "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": 1775669160000, "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": 1775669220000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 10339.4, "quote_volume": 197.585934, "trades": 4, "taker_buy_quote": 31.770375}, {"ts": 1775669280000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669340000, "open": 0.0191, "high": 0.01912, "low": 0.01909, "close": 0.01909, "volume": 62933.0, "quote_volume": 1202.312691, "trades": 29, "taker_buy_quote": 840.46885}, {"ts": 1775669400000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 2250.0, "quote_volume": 42.9975, "trades": 1, "taker_buy_quote": 42.9975}, {"ts": 1775669460000, "open": 0.01909, "high": 0.01909, "low": 0.01907, "close": 0.01907, "volume": 21092.1, "quote_volume": 402.479989, "trades": 9, "taker_buy_quote": 33.25808}, {"ts": 1775669520000, "open": 0.01906, "high": 0.01907, "low": 0.01906, "close": 0.01907, "volume": 52436.2, "quote_volume": 999.703553, "trades": 7, "taker_buy_quote": 514.090967}, {"ts": 1775669580000, "open": 0.01908, "high": 0.0191, "low": 0.01908, "close": 0.01909, "volume": 35255.5, "quote_volume": 672.836653, "trades": 5, "taker_buy_quote": 427.76406}, {"ts": 1775669640000, "open": 0.01907, "high": 0.01908, "low": 0.01907, "close": 0.01908, "volume": 28358.1, "quote_volume": 540.848235, "trades": 6, "taker_buy_quote": 540.848235}, {"ts": 1775669700000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669760000, "open": 0.0191, "high": 0.01914, "low": 0.0191, "close": 0.01914, "volume": 90090.7, "quote_volume": 1721.744616, "trades": 10, "taker_buy_quote": 1529.462424}, {"ts": 1775669820000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 15033.9, "quote_volume": 287.598507, "trades": 2, "taker_buy_quote": 199.998411}, {"ts": 1775669880000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669940000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670000000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670060000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670120000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 3335.3, "quote_volume": 63.670877, "trades": 1, "taker_buy_quote": 63.670877}, {"ts": 1775670180000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670240000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01908, "volume": 20322.0, "quote_volume": 387.913819, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775670300000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 25743.1, "quote_volume": 491.435779, "trades": 4, "taker_buy_quote": 491.435779}, {"ts": 1775670360000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670420000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670480000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670540000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670600000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 522.0, "quote_volume": 9.95976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775670660000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 3335.3, "quote_volume": 63.570818, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775670720000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670780000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 22419.5, "quote_volume": 427.76406, "trades": 1, "taker_buy_quote": 427.76406}, {"ts": 1775670840000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670900000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670960000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 35481.9, "quote_volume": 677.70429, "trades": 9, "taker_buy_quote": 657.19089}, {"ts": 1775671020000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 12875.2, "quote_volume": 245.787568, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775671080000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671140000, "open": 0.01909, "high": 0.01909, "low": 0.01906, "close": 0.01908, "volume": 38319.0, "quote_volume": 730.640484, "trades": 15, "taker_buy_quote": 92.673712}, {"ts": 1775671200000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671260000, "open": 0.01906, "high": 0.01907, "low": 0.01906, "close": 0.01907, "volume": 11033.1, "quote_volume": 210.324239, "trades": 5, "taker_buy_quote": 146.720068}, {"ts": 1775671320000, "open": 0.01906, "high": 0.01909, "low": 0.01906, "close": 0.01909, "volume": 38702.4, "quote_volume": 738.08726, "trades": 9, "taker_buy_quote": 674.516442}, {"ts": 1775671380000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671440000, "open": 0.01906, "high": 0.01906, "low": 0.01906, "close": 0.01906, "volume": 4205.5, "quote_volume": 80.15683, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775671500000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 3335.3, "quote_volume": 63.604171, "trades": 1, "taker_buy_quote": 63.604171}, {"ts": 1775671560000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671620000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671680000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671740000, "open": 0.01905, "high": 0.01907, "low": 0.01905, "close": 0.01907, "volume": 22203.6, "quote_volume": 423.369299, "trades": 6, "taker_buy_quote": 404.319299}, {"ts": 1775671800000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671860000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 2.0, "quote_volume": 0.0381, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775671920000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671980000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672040000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672100000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672160000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672220000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672280000, "open": 0.01903, "high": 0.01903, "low": 0.01901, "close": 0.01901, "volume": 14047.6, "quote_volume": 267.227384, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775672340000, "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": 1775672400000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 3335.3, "quote_volume": 63.437406, "trades": 1, "taker_buy_quote": 63.437406}, {"ts": 1775672460000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672520000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672580000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672640000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 12594.9, "quote_volume": 239.270077, "trades": 3, "taker_buy_quote": 176.5594}, {"ts": 1775672700000, "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": 1775672760000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 368.2, "quote_volume": 6.999482, "trades": 1, "taker_buy_quote": 6.999482}, {"ts": 1775672820000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 4000.0, "quote_volume": 76.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775672880000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672940000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673000000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673060000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 2278.6, "quote_volume": 43.2934, "trades": 1, "taker_buy_quote": 43.2934}, {"ts": 1775673120000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 2415.6, "quote_volume": 45.968868, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775673180000, "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": 1775673240000, "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": 1775673300000, "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": 1775673360000, "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": 1775673420000, "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": 1775673480000, "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": 1775673540000, "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": 1775673600000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 4626.0, "quote_volume": 87.80148, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775673660000, "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": 1775673720000, "open": 0.01895, "high": 0.01896, "low": 0.01895, "close": 0.01896, "volume": 9861.0, "quote_volume": 186.88008, "trades": 10, "taker_buy_quote": 186.88008}, {"ts": 1775673780000, "open": 0.01893, "high": 0.01893, "low": 0.0189, "close": 0.01892, "volume": 57156.8, "quote_volume": 1081.391077, "trades": 32, "taker_buy_quote": 529.491336}, {"ts": 1775673840000, "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": 1775673900000, "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": 1775673960000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 2366.4, "quote_volume": 44.782858, "trades": 2, "taker_buy_quote": 44.782858}, {"ts": 1775674020000, "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": 1775674080000, "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": 1775674140000, "open": 0.01894, "high": 0.01894, "low": 0.01885, "close": 0.01887, "volume": 384478.1, "quote_volume": 7262.844538, "trades": 86, "taker_buy_quote": 428.694248}, {"ts": 1775674200000, "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": 1775674260000, "open": 0.01889, "high": 0.0189, "low": 0.01889, "close": 0.0189, "volume": 1419.9, "quote_volume": 26.825111, "trades": 2, "taker_buy_quote": 26.825111}, {"ts": 1775674320000, "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": 1775674380000, "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": 1775674440000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 15616.2, "quote_volume": 294.990018, "trades": 3, "taker_buy_quote": 294.990018}, {"ts": 1775674500000, "open": 0.01888, "high": 0.01889, "low": 0.01888, "close": 0.01889, "volume": 4461.5, "quote_volume": 84.244382, "trades": 3, "taker_buy_quote": 84.244382}, {"ts": 1775674560000, "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": 1775674620000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01887, "volume": 5241.3, "quote_volume": 98.936684, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775674680000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 510.1, "quote_volume": 9.630688, "trades": 1, "taker_buy_quote": 9.630688}, {"ts": 1775674740000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 1500.0, "quote_volume": 28.29, "trades": 2, "taker_buy_quote": 28.29}, {"ts": 1775674800000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 1500.0, "quote_volume": 28.29, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775674860000, "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": 1775674920000, "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": 1775674980000, "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": 1775675040000, "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": 1775675100000, "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": 1775675160000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 415.9, "quote_volume": 7.852192, "trades": 1, "taker_buy_quote": 7.852192}, {"ts": 1775675220000, "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": 1775675280000, "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": 1775675340000, "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": 1775675400000, "open": 0.0189, "high": 0.01893, "low": 0.0189, "close": 0.01893, "volume": 17002.8, "quote_volume": 321.583, "trades": 5, "taker_buy_quote": 321.583}, {"ts": 1775675460000, "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": 1775675520000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 3335.3, "quote_volume": 63.137229, "trades": 1, "taker_buy_quote": 63.137229}, {"ts": 1775675580000, "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": 1775675640000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 893.2, "quote_volume": 16.908276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775675700000, "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": 1775675760000, "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": 1775675820000, "open": 0.01893, "high": 0.01894, "low": 0.01893, "close": 0.01894, "volume": 37685.4, "quote_volume": 713.47844, "trades": 10, "taker_buy_quote": 392.319632}, {"ts": 1775675880000, "open": 0.01894, "high": 0.01894, "low": 0.01893, "close": 0.01893, "volume": 10359.3, "quote_volume": 196.183865, "trades": 13, "taker_buy_quote": 24.661774}, {"ts": 1775675940000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 6301.2, "quote_volume": 119.40774, "trades": 3, "taker_buy_quote": 119.40774}, {"ts": 1775676000000, "open": 0.01898, "high": 0.019, "low": 0.01897, "close": 0.01897, "volume": 63813.9, "quote_volume": 1211.899964, "trades": 13, "taker_buy_quote": 937.680726}, {"ts": 1775676060000, "open": 0.01898, "high": 0.01902, "low": 0.01896, "close": 0.01902, "volume": 181318.0, "quote_volume": 3445.215868, "trades": 42, "taker_buy_quote": 3433.631308}, {"ts": 1775676120000, "open": 0.019, "high": 0.01903, "low": 0.01899, "close": 0.01903, "volume": 133907.6, "quote_volume": 2547.460399, "trades": 38, "taker_buy_quote": 1894.869835}, {"ts": 1775676180000, "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": 1775676240000, "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": 1775676300000, "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": 1775676360000, "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": 1775676420000, "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": 1775676480000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 1323.0, "quote_volume": 25.12377, "trades": 1, "taker_buy_quote": 25.12377}, {"ts": 1775676540000, "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": 1775676600000, "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": 1775676660000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 3335.3, "quote_volume": 63.303994, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775676720000, "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": 1775676780000, "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": 1775676840000, "open": 0.01898, "high": 0.01901, "low": 0.01898, "close": 0.01901, "volume": 24029.2, "quote_volume": 456.41568, "trades": 12, "taker_buy_quote": 393.011627}, {"ts": 1775676900000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 1746.9, "quote_volume": 33.156162, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775676960000, "open": 0.01898, "high": 0.01901, "low": 0.01898, "close": 0.01901, "volume": 9496.8, "quote_volume": 180.467901, "trades": 8, "taker_buy_quote": 163.496053}, {"ts": 1775677020000, "open": 0.019, "high": 0.01902, "low": 0.019, "close": 0.01902, "volume": 1295.2, "quote_volume": 24.623708, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775677080000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 760.9, "quote_volume": 14.464709, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775677140000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 2269.9, "quote_volume": 43.173498, "trades": 4, "taker_buy_quote": 20.01855}, {"ts": 1775677200000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 5775.3, "quote_volume": 109.788453, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775677260000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 846.5, "quote_volume": 16.0835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775677320000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 1147.4, "quote_volume": 21.789126, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775677380000, "open": 0.019, "high": 0.01901, "low": 0.01897, "close": 0.01897, "volume": 12175.8, "quote_volume": 231.163186, "trades": 8, "taker_buy_quote": 40.01503}, {"ts": 1775677440000, "open": 0.01898, "high": 0.019, "low": 0.01898, "close": 0.019, "volume": 868.3, "quote_volume": 16.489706, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775677500000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 2196.6, "quote_volume": 41.757366, "trades": 3, "taker_buy_quote": 19.996619}, {"ts": 1775677560000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 984.0, "quote_volume": 18.70584, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775677620000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 8916.0, "quote_volume": 169.49316, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775677680000, "open": 0.01902, "high": 0.01903, "low": 0.01901, "close": 0.01901, "volume": 12627.3, "quote_volume": 240.161765, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775677740000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 11201.1, "quote_volume": 212.9224, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775677800000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 809.2, "quote_volume": 15.366708, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775677860000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 1251.0, "quote_volume": 23.765122, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775677920000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 888.4, "quote_volume": 16.8796, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775677980000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 826.3, "quote_volume": 15.6997, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775678040000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 10505.1, "quote_volume": 199.69143, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775678100000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 1874.7, "quote_volume": 35.611071, "trades": 3, "taker_buy_quote": 19.9842}, {"ts": 1775678160000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 730.5, "quote_volume": 13.8795, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775678220000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 835.4, "quote_volume": 15.864246, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775678280000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 1888.0, "quote_volume": 35.863649, "trades": 3, "taker_buy_quote": 20.0051}, {"ts": 1775678340000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01903, "volume": 6232.9, "quote_volume": 118.578865, "trades": 5, "taker_buy_quote": 103.51356}, {"ts": 1775678400000, "open": 0.01903, "high": 0.01905, "low": 0.01902, "close": 0.01905, "volume": 13475.7, "quote_volume": 256.464987, "trades": 7, "taker_buy_quote": 79.998517}, {"ts": 1775678460000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 797.5, "quote_volume": 15.192375, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775678520000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 12657.2, "quote_volume": 241.11966, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775678580000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 787.7, "quote_volume": 14.989931, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775678640000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 4571.3, "quote_volume": 86.984263, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775678700000, "open": 0.01902, "high": 0.01902, "low": 0.019, "close": 0.01901, "volume": 6240.4, "quote_volume": 118.675222, "trades": 4, "taker_buy_quote": 19.994718}, {"ts": 1775678760000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 21913.7, "quote_volume": 416.145142, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775678820000, "open": 0.01899, "high": 0.01903, "low": 0.01899, "close": 0.01903, "volume": 3316.4, "quote_volume": 63.058752, "trades": 5, "taker_buy_quote": 48.197178}, {"ts": 1775678880000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 906.0, "quote_volume": 17.218429, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775678940000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 723.4, "quote_volume": 13.7446, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775679000000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 776.8, "quote_volume": 14.7592, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775679060000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 4011.9, "quote_volume": 76.266219, "trades": 4, "taker_buy_quote": 12.862166}, {"ts": 1775679120000, "open": 0.019, "high": 0.01902, "low": 0.019, "close": 0.01901, "volume": 1931.8, "quote_volume": 36.729813, "trades": 3, "taker_buy_quote": 19.988118}, {"ts": 1775679180000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 1500.3, "quote_volume": 28.535706, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775679240000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 9619.2, "quote_volume": 182.852225, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775679300000, "open": 0.019, "high": 0.01902, "low": 0.019, "close": 0.019, "volume": 24678.7, "quote_volume": 468.998199, "trades": 16, "taker_buy_quote": 47.51196}, {"ts": 1775679360000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 17693.1, "quote_volume": 336.096143, "trades": 11, "taker_buy_quote": 231.913254}, {"ts": 1775679420000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 816.1, "quote_volume": 15.481417, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775679480000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 939.0, "quote_volume": 17.82222, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775679540000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 919.5, "quote_volume": 17.442915, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775679600000, "open": 0.01896, "high": 0.01896, "low": 0.01895, "close": 0.01895, "volume": 13967.4, "quote_volume": 264.821511, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775679660000, "open": 0.01895, "high": 0.01897, "low": 0.01895, "close": 0.01895, "volume": 1560.4, "quote_volume": 29.583114, "trades": 3, "taker_buy_quote": 12.836999}, {"ts": 1775679720000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 833.8, "quote_volume": 15.80051, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775679780000, "open": 0.01896, "high": 0.01896, "low": 0.01895, "close": 0.01895, "volume": 3990.0, "quote_volume": 75.642086, "trades": 4, "taker_buy_quote": 59.887056}, {"ts": 1775679840000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 869.0, "quote_volume": 16.47624, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775679900000, "open": 0.01896, "high": 0.01896, "low": 0.01894, "close": 0.01894, "volume": 19445.3, "quote_volume": 368.361812, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775679960000, "open": 0.01894, "high": 0.01894, "low": 0.01893, "close": 0.01893, "volume": 855.8, "quote_volume": 16.204506, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775680020000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 887.1, "quote_volume": 16.792803, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775680080000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 679.7, "quote_volume": 12.866721, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775680140000, "open": 0.01893, "high": 0.01893, "low": 0.01892, "close": 0.01892, "volume": 1526.7, "quote_volume": 28.893398, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775680200000, "open": 0.01893, "high": 0.01893, "low": 0.01892, "close": 0.01892, "volume": 850.5, "quote_volume": 16.096019, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775680260000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 887.8, "quote_volume": 16.797176, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775680320000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 1495.4, "quote_volume": 28.307922, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775680380000, "open": 0.01892, "high": 0.01892, "low": 0.01891, "close": 0.01891, "volume": 746.2, "quote_volume": 14.113923, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775680440000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 863.0, "quote_volume": 16.3107, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775680500000, "open": 0.0189, "high": 0.0189, "low": 0.01888, "close": 0.01888, "volume": 3876.6, "quote_volume": 73.252698, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775680560000, "open": 0.01887, "high": 0.01887, "low": 0.01886, "close": 0.01886, "volume": 1879.7, "quote_volume": 35.466121, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775680620000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 754.5, "quote_volume": 14.22987, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775680680000, "open": 0.01886, "high": 0.01886, "low": 0.01885, "close": 0.01885, "volume": 5410.9, "quote_volume": 102.015134, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775680740000, "open": 0.01887, "high": 0.01887, "low": 0.01886, "close": 0.01886, "volume": 1801.2, "quote_volume": 33.981232, "trades": 3, "taker_buy_quote": 20.0022}, {"ts": 1775680800000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 772.2, "quote_volume": 14.563692, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775680860000, "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 762.2, "quote_volume": 14.375092, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775680920000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 795.1, "quote_volume": 15.003537, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775680980000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 827.8, "quote_volume": 15.620586, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775681040000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 821.4, "quote_volume": 15.499818, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775681100000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 418.4, "quote_volume": 7.895208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681160000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 708.7, "quote_volume": 13.373169, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775681220000, "open": 0.01887, "high": 0.01888, "low": 0.01887, "close": 0.01888, "volume": 773.5, "quote_volume": 14.599683, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775681280000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 814.0, "quote_volume": 15.37646, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775681340000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 324.7, "quote_volume": 6.130336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681400000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 373.6, "quote_volume": 7.053568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681460000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 339.8, "quote_volume": 6.418822, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681520000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 391.8, "quote_volume": 7.397184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681580000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 403.2, "quote_volume": 7.612416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681640000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 391.6, "quote_volume": 7.397324, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681700000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 329.5, "quote_volume": 6.224255, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681760000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 437.9, "quote_volume": 8.271931, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681820000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 392.3, "quote_volume": 7.410547, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681880000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 361.3, "quote_volume": 6.824957, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681940000, "open": 0.0189, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 6042.2, "quote_volume": 114.230933, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775682000000, "open": 0.01891, "high": 0.01893, "low": 0.01891, "close": 0.01892, "volume": 8766.3, "quote_volume": 165.875029, "trades": 15, "taker_buy_quote": 157.858625}, {"ts": 1775682060000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 353.4, "quote_volume": 6.689862, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775682120000, "open": 0.01894, "high": 0.01895, "low": 0.01893, "close": 0.01893, "volume": 3730.8, "quote_volume": 70.658231, "trades": 3, "taker_buy_quote": 63.960797}, {"ts": 1775682180000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 2203.7, "quote_volume": 41.694004, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775682240000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 338.5, "quote_volume": 6.39765, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775682300000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 416.1, "quote_volume": 7.86429, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775682360000, "open": 0.01891, "high": 0.01893, "low": 0.0189, "close": 0.01893, "volume": 6016.2, "quote_volume": 113.840135, "trades": 4, "taker_buy_quote": 105.199055}, {"ts": 1775682420000, "open": 0.01892, "high": 0.01894, "low": 0.01892, "close": 0.01894, "volume": 3567.6, "quote_volume": 67.557091, "trades": 4, "taker_buy_quote": 20.013898}, {"ts": 1775682480000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 390.2, "quote_volume": 7.386486, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775682540000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 473.8, "quote_volume": 8.969034, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775682600000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 1324.8, "quote_volume": 25.078464, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775682660000, "open": 0.01895, "high": 0.01898, "low": 0.01895, "close": 0.01898, "volume": 12903.7, "quote_volume": 244.876283, "trades": 6, "taker_buy_quote": 236.829209}, {"ts": 1775682720000, "open": 0.01898, "high": 0.019, "low": 0.01897, "close": 0.01898, "volume": 39564.7, "quote_volume": 751.139253, "trades": 17, "taker_buy_quote": 361.333343}, {"ts": 1775682780000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 424.5, "quote_volume": 8.0655, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775682840000, "open": 0.019, "high": 0.019, "low": 0.01898, "close": 0.01898, "volume": 2733.3, "quote_volume": 51.901122, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775682900000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 724.9, "quote_volume": 13.758602, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775682960000, "open": 0.01898, "high": 0.01898, "low": 0.01895, "close": 0.01895, "volume": 11425.2, "quote_volume": 216.82463, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775683020000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 711.5, "quote_volume": 13.482925, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775683080000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 771.6, "quote_volume": 14.62182, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775683140000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 444.1, "quote_volume": 8.415695, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775683200000, "open": 0.01897, "high": 0.019, "low": 0.01896, "close": 0.019, "volume": 99743.4, "quote_volume": 1892.94822, "trades": 11, "taker_buy_quote": 1489.784905}, {"ts": 1775683260000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 1006.6, "quote_volume": 19.095202, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775683320000, "open": 0.01899, "high": 0.01902, "low": 0.01899, "close": 0.01902, "volume": 5619.5, "quote_volume": 106.818592, "trades": 8, "taker_buy_quote": 87.230407}, {"ts": 1775683380000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 830.4, "quote_volume": 15.785904, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775683440000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 7233.7, "quote_volume": 137.527826, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775683500000, "open": 0.01899, "high": 0.019, "low": 0.01898, "close": 0.019, "volume": 1944.7, "quote_volume": 36.936453, "trades": 3, "taker_buy_quote": 20.0013}, {"ts": 1775683560000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 319.0, "quote_volume": 6.05781, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775683620000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 317.5, "quote_volume": 6.0325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775683680000, "open": 0.01901, "high": 0.01901, "low": 0.01895, "close": 0.01895, "volume": 23597.6, "quote_volume": 447.718577, "trades": 14, "taker_buy_quote": 24.998436}, {"ts": 1775683740000, "open": 0.01897, "high": 0.01897, "low": 0.01895, "close": 0.01897, "volume": 2678.1, "quote_volume": 50.789095, "trades": 5, "taker_buy_quote": 37.08635}, {"ts": 1775683800000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 777.5, "quote_volume": 14.72585, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775683860000, "open": 0.01894, "high": 0.01897, "low": 0.01894, "close": 0.01897, "volume": 9383.5, "quote_volume": 177.91774, "trades": 7, "taker_buy_quote": 119.85246}, {"ts": 1775683920000, "open": 0.01897, "high": 0.01897, "low": 0.01894, "close": 0.01894, "volume": 2642.6, "quote_volume": 50.116424, "trades": 3, "taker_buy_quote": 41.46842}, {"ts": 1775683980000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 355.9, "quote_volume": 6.740746, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775684040000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 371.8, "quote_volume": 7.041892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775684100000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 442.6, "quote_volume": 8.382844, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775684160000, "open": 0.01897, "high": 0.01897, "low": 0.01895, "close": 0.01897, "volume": 5328.3, "quote_volume": 101.070425, "trades": 5, "taker_buy_quote": 94.03429}, {"ts": 1775684220000, "open": 0.01895, "high": 0.01901, "low": 0.01895, "close": 0.019, "volume": 195189.7, "quote_volume": 3703.485639, "trades": 19, "taker_buy_quote": 3555.919241}, {"ts": 1775684280000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 643.2, "quote_volume": 12.207936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775684340000, "open": 0.01898, "high": 0.01899, "low": 0.01898, "close": 0.01898, "volume": 3319.2, "quote_volume": 63.005116, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775684400000, "open": 0.01896, "high": 0.01899, "low": 0.01896, "close": 0.01899, "volume": 2281.3, "quote_volume": 43.272738, "trades": 3, "taker_buy_quote": 12.21057}, {"ts": 1775684460000, "open": 0.01897, "high": 0.01898, "low": 0.01895, "close": 0.01895, "volume": 2206.5, "quote_volume": 41.857346, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775684520000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 1214.6, "quote_volume": 23.028816, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775684580000, "open": 0.01898, "high": 0.01898, "low": 0.01895, "close": 0.01896, "volume": 8413.2, "quote_volume": 159.533019, "trades": 10, "taker_buy_quote": 5.06766}, {"ts": 1775684640000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 5521.1, "quote_volume": 104.624845, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775684700000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 788.2, "quote_volume": 14.952154, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775684760000, "open": 0.01897, "high": 0.01898, "low": 0.01897, "close": 0.01898, "volume": 846.2, "quote_volume": 16.057091, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775684820000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 904.7, "quote_volume": 17.171206, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775684880000, "open": 0.01898, "high": 0.019, "low": 0.01898, "close": 0.019, "volume": 1881.9, "quote_volume": 35.748082, "trades": 3, "taker_buy_quote": 20.0108}, {"ts": 1775684940000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 897.6, "quote_volume": 17.0544, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775685000000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 830.8, "quote_volume": 15.793508, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775685060000, "open": 0.01902, "high": 0.01904, "low": 0.01902, "close": 0.01902, "volume": 6082.3, "quote_volume": 115.731065, "trades": 11, "taker_buy_quote": 107.187281}, {"ts": 1775685120000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 829.8, "quote_volume": 15.780524, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775685180000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 800.0, "quote_volume": 15.224, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775685240000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 2785.3, "quote_volume": 52.99993, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775685300000, "open": 0.01902, "high": 0.01902, "low": 0.019, "close": 0.01902, "volume": 25756.5, "quote_volume": 489.653085, "trades": 12, "taker_buy_quote": 130.247663}, {"ts": 1775685360000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 734.4, "quote_volume": 13.960944, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775685420000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 833.3, "quote_volume": 15.841033, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775685480000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 794.0, "quote_volume": 15.10188, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775685540000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01902, "volume": 691.4, "quote_volume": 13.149471, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775685600000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 970.8, "quote_volume": 18.464616, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775685660000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685720000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 1940.0, "quote_volume": 36.8794, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775685780000, "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": 1775685840000, "open": 0.01899, "high": 0.01899, "low": 0.01896, "close": 0.01896, "volume": 62316.6, "quote_volume": 1182.409667, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775685900000, "open": 0.01895, "high": 0.01898, "low": 0.01895, "close": 0.01898, "volume": 30133.0, "quote_volume": 571.806214, "trades": 6, "taker_buy_quote": 507.72176}, {"ts": 1775685960000, "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": 1775686020000, "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": 1775686080000, "open": 0.01897, "high": 0.01898, "low": 0.01897, "close": 0.01898, "volume": 12360.1, "quote_volume": 234.481644, "trades": 3, "taker_buy_quote": 234.481644}, {"ts": 1775686140000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 1054.7, "quote_volume": 20.028753, "trades": 1, "taker_buy_quote": 20.028753}, {"ts": 1775686200000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 1053.3, "quote_volume": 20.0127, "trades": 1, "taker_buy_quote": 20.0127}, {"ts": 1775686260000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686320000, "open": 0.019, "high": 0.01904, "low": 0.019, "close": 0.01904, "volume": 11301.2, "quote_volume": 215.045345, "trades": 8, "taker_buy_quote": 204.601045}, {"ts": 1775686380000, "open": 0.01903, "high": 0.01904, "low": 0.01903, "close": 0.01903, "volume": 8651.0, "quote_volume": 164.694002, "trades": 4, "taker_buy_quote": 40.045833}, {"ts": 1775686440000, "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": 1775686500000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 1949.9, "quote_volume": 37.028601, "trades": 3, "taker_buy_quote": 17.05302}, {"ts": 1775686560000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 2158.9, "quote_volume": 40.975922, "trades": 5, "taker_buy_quote": 5.63706}, {"ts": 1775686620000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 1182.6, "quote_volume": 22.445748, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775686680000, "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": 1775686740000, "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": 1775686800000, "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": 1775686860000, "open": 0.01895, "high": 0.01895, "low": 0.01894, "close": 0.01894, "volume": 12424.0, "quote_volume": 235.321098, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775686920000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 8166.3, "quote_volume": 154.506396, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775686980000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 1056.9, "quote_volume": 20.017686, "trades": 1, "taker_buy_quote": 20.017686}, {"ts": 1775687040000, "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": 1775687100000, "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": 1775687160000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 379.0, "quote_volume": 7.17068, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775687220000, "open": 0.01891, "high": 0.01891, "low": 0.0189, "close": 0.0189, "volume": 2112.0, "quote_volume": 39.92736, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775687280000, "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": 1775687340000, "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": 1775687400000, "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": 1775687460000, "open": 0.01889, "high": 0.01889, "low": 0.01887, "close": 0.01888, "volume": 15804.3, "quote_volume": 298.414211, "trades": 12, "taker_buy_quote": 96.365408}, {"ts": 1775687520000, "open": 0.01889, "high": 0.01889, "low": 0.01887, "close": 0.01887, "volume": 24012.1, "quote_volume": 453.301035, "trades": 8, "taker_buy_quote": 60.638784}, {"ts": 1775687580000, "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": 1775687640000, "open": 0.01888, "high": 0.01888, "low": 0.01888, "close": 0.01888, "volume": 5994.5, "quote_volume": 113.17616, "trades": 2, "taker_buy_quote": 60.638784}, {"ts": 1775687700000, "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": 1775687760000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 3211.8, "quote_volume": 60.735138, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775687820000, "open": 0.01892, "high": 0.01895, "low": 0.01892, "close": 0.01895, "volume": 16393.2, "quote_volume": 310.447862, "trades": 13, "taker_buy_quote": 310.447862}, {"ts": 1775687880000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 1562.0, "quote_volume": 29.61552, "trades": 4, "taker_buy_quote": 29.61552}, {"ts": 1775687940000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688000000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688060000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688120000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 1055.9, "quote_volume": 19.977628, "trades": 1, "taker_buy_quote": 19.977628}, {"ts": 1775688180000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 1206.0, "quote_volume": 22.82958, "trades": 3, "taker_buy_quote": 22.82958}, {"ts": 1775688240000, "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": 1775688300000, "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": 1775688360000, "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": 1775688420000, "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": 1775688480000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 535.0, "quote_volume": 10.1222, "trades": 1, "taker_buy_quote": 10.1222}, {"ts": 1775688540000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 480.0, "quote_volume": 9.0816, "trades": 1, "taker_buy_quote": 9.0816}, {"ts": 1775688600000, "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": 1775688660000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 3211.8, "quote_volume": 60.735138, "trades": 5, "taker_buy_quote": 60.735138}, {"ts": 1775688720000, "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": 1775688780000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 4269.4, "quote_volume": 80.734354, "trades": 6, "taker_buy_quote": 80.734354}, {"ts": 1775688840000, "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": 1775688900000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 6657.4, "quote_volume": 125.758286, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775688960000, "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": 1775689020000, "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": 1775689080000, "open": 0.01887, "high": 0.01887, "low": 0.0187, "close": 0.01874, "volume": 293376.6, "quote_volume": 5508.740261, "trades": 85, "taker_buy_quote": 602.603799}, {"ts": 1775689140000, "open": 0.01877, "high": 0.01878, "low": 0.01876, "close": 0.01878, "volume": 7526.0, "quote_volume": 141.266789, "trades": 7, "taker_buy_quote": 80.189194}, {"ts": 1775689200000, "open": 0.01877, "high": 0.01878, "low": 0.01874, "close": 0.01874, "volume": 39989.6, "quote_volume": 750.052257, "trades": 24, "taker_buy_quote": 88.19024}, {"ts": 1775689260000, "open": 0.01876, "high": 0.01876, "low": 0.01873, "close": 0.01873, "volume": 6067.2, "quote_volume": 113.670672, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775689320000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 1065.8, "quote_volume": 19.98375, "trades": 1, "taker_buy_quote": 19.98375}, {"ts": 1775689380000, "open": 0.01875, "high": 0.01875, "low": 0.01875, "close": 0.01875, "volume": 9330.0, "quote_volume": 174.9375, "trades": 5, "taker_buy_quote": 135.60375}, {"ts": 1775689440000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 1811.4, "quote_volume": 33.981864, "trades": 3, "taker_buy_quote": 25.254712}, {"ts": 1775689500000, "open": 0.01874, "high": 0.01875, "low": 0.01874, "close": 0.01874, "volume": 49078.3, "quote_volume": 919.738008, "trades": 10, "taker_buy_quote": 879.73993}, {"ts": 1775689560000, "open": 0.01874, "high": 0.01874, "low": 0.01873, "close": 0.01873, "volume": 14566.2, "quote_volume": 272.923866, "trades": 14, "taker_buy_quote": 185.41356}, {"ts": 1775689620000, "open": 0.01873, "high": 0.01873, "low": 0.01871, "close": 0.01871, "volume": 55959.4, "quote_volume": 1047.169676, "trades": 14, "taker_buy_quote": 735.106921}, {"ts": 1775689680000, "open": 0.01874, "high": 0.01875, "low": 0.01874, "close": 0.01875, "volume": 1932.0, "quote_volume": 36.2186, "trades": 6, "taker_buy_quote": 36.2186}, {"ts": 1775689740000, "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": 1775689800000, "open": 0.01875, "high": 0.01877, "low": 0.01875, "close": 0.01876, "volume": 10744.2, "quote_volume": 201.592679, "trades": 13, "taker_buy_quote": 132.474488}, {"ts": 1775689860000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 3090.6, "quote_volume": 58.010562, "trades": 2, "taker_buy_quote": 58.010562}, {"ts": 1775689920000, "open": 0.01879, "high": 0.01881, "low": 0.01879, "close": 0.0188, "volume": 6584.3, "quote_volume": 123.77386, "trades": 5, "taker_buy_quote": 123.77386}, {"ts": 1775689980000, "open": 0.01881, "high": 0.01882, "low": 0.01881, "close": 0.01882, "volume": 10281.8, "quote_volume": 193.475388, "trades": 5, "taker_buy_quote": 193.475388}, {"ts": 1775690040000, "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": 1775690100000, "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": 1775690160000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 1195.1, "quote_volume": 22.443978, "trades": 4, "taker_buy_quote": 10.4229}, {"ts": 1775690220000, "open": 0.01879, "high": 0.0188, "low": 0.01879, "close": 0.0188, "volume": 10973.8, "quote_volume": 206.275322, "trades": 8, "taker_buy_quote": 206.275322}, {"ts": 1775690280000, "open": 0.01879, "high": 0.01879, "low": 0.01877, "close": 0.01877, "volume": 4005.2, "quote_volume": 75.183124, "trades": 7, "taker_buy_quote": 5.18604}, {"ts": 1775690340000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 2128.6, "quote_volume": 39.932536, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775690400000, "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": 1775690460000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 4277.3, "quote_volume": 80.327694, "trades": 6, "taker_buy_quote": 80.327694}, {"ts": 1775690520000, "open": 0.01877, "high": 0.01877, "low": 0.01877, "close": 0.01877, "volume": 5876.7, "quote_volume": 110.305659, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775690580000, "open": 0.01878, "high": 0.01878, "low": 0.01871, "close": 0.01875, "volume": 55684.0, "quote_volume": 1043.359152, "trades": 40, "taker_buy_quote": 405.846422}, {"ts": 1775690640000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 2457.6, "quote_volume": 46.104576, "trades": 3, "taker_buy_quote": 46.104576}, {"ts": 1775690700000, "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": 1775690760000, "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": 1775690820000, "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": 1775690880000, "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": 1775690940000, "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": 1775691000000, "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": 1775691060000, "open": 0.0187, "high": 0.0187, "low": 0.01868, "close": 0.01869, "volume": 8315.1, "quote_volume": 155.409219, "trades": 6, "taker_buy_quote": 69.987097}, {"ts": 1775691120000, "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": 1775691180000, "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": 1775691240000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 10608.2, "quote_volume": 198.691586, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775691300000, "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": 1775691360000, "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": 1775691420000, "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": 1775691480000, "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": 1775691540000, "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": 1775691600000, "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": 1775691660000, "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": 1775691720000, "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": 1775691780000, "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": 1775691840000, "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": 1775691900000, "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": 1775691960000, "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": 1775692020000, "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": 1775692080000, "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": 1775692140000, "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": 1775692200000, "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": 1775692260000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 1068.9, "quote_volume": 20.020497, "trades": 1, "taker_buy_quote": 20.020497}, {"ts": 1775692320000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 5208.2, "quote_volume": 97.549586, "trades": 6, "taker_buy_quote": 7.034988}, {"ts": 1775692380000, "open": 0.01873, "high": 0.01873, "low": 0.01873, "close": 0.01873, "volume": 2135.4, "quote_volume": 39.996042, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775692440000, "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": 1775692500000, "open": 0.01875, "high": 0.01876, "low": 0.01875, "close": 0.01876, "volume": 2575.0, "quote_volume": 48.291924, "trades": 2, "taker_buy_quote": 48.291924}, {"ts": 1775692560000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 1066.9, "quote_volume": 20.015044, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775692620000, "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": 1775692680000, "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": 1775692740000, "open": 0.01876, "high": 0.01876, "low": 0.01876, "close": 0.01876, "volume": 1066.3, "quote_volume": 20.003788, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775692800000, "open": 0.01874, "high": 0.01877, "low": 0.01874, "close": 0.01877, "volume": 13748.1, "quote_volume": 257.787466, "trades": 9, "taker_buy_quote": 162.661352}, {"ts": 1775692860000, "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": 1775692920000, "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": 1775692980000, "open": 0.01874, "high": 0.01874, "low": 0.01873, "close": 0.01873, "volume": 18512.8, "quote_volume": 346.793413, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775693040000, "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 1285.5, "quote_volume": 24.06456, "trades": 1, "taker_buy_quote": 24.06456}, {"ts": 1775693100000, "open": 0.01875, "high": 0.01875, "low": 0.01871, "close": 0.01875, "volume": 40501.8, "quote_volume": 758.380619, "trades": 23, "taker_buy_quote": 131.903649}, {"ts": 1775693160000, "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": 1775693220000, "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": 1775693280000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 352.4, "quote_volume": 6.593404, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775693340000, "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": 1775693400000, "open": 0.01871, "high": 0.01871, "low": 0.0187, "close": 0.0187, "volume": 2137.2, "quote_volume": 39.976329, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775693460000, "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 432.0, "quote_volume": 8.0784, "trades": 1, "taker_buy_quote": 8.0784}, {"ts": 1775693520000, "open": 0.0187, "high": 0.0187, "low": 0.01868, "close": 0.01868, "volume": 26245.8, "quote_volume": 490.588855, "trades": 14, "taker_buy_quote": 48.3769}, {"ts": 1775693580000, "open": 0.01868, "high": 0.01868, "low": 0.01867, "close": 0.01867, "volume": 42389.9, "quote_volume": 791.699908, "trades": 12, "taker_buy_quote": 46.295263}, {"ts": 1775693640000, "open": 0.01866, "high": 0.01866, "low": 0.01865, "close": 0.01865, "volume": 16075.4, "quote_volume": 299.91336, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775693700000, "open": 0.01865, "high": 0.01865, "low": 0.01864, "close": 0.01865, "volume": 4788.0, "quote_volume": 89.28227, "trades": 5, "taker_buy_quote": 49.313455}, {"ts": 1775693760000, "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": 1775693820000, "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": 1775693880000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 1072.0, "quote_volume": 19.97136, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775693940000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1146.5, "quote_volume": 21.34783, "trades": 1, "taker_buy_quote": 21.34783}, {"ts": 1775694000000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 1074.3, "quote_volume": 20.024952, "trades": 1, "taker_buy_quote": 20.024952}, {"ts": 1775694060000, "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": 1775694120000, "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": 1775694180000, "open": 0.01864, "high": 0.01864, "low": 0.01864, "close": 0.01864, "volume": 373.2, "quote_volume": 6.956448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775694240000, "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": 1775694300000, "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": 1775694360000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1074.6, "quote_volume": 20.009052, "trades": 1, "taker_buy_quote": 20.009052}, {"ts": 1775694420000, "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": 1775694480000, "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": 1775694540000, "open": 0.0186, "high": 0.0186, "low": 0.01856, "close": 0.01856, "volume": 17770.1, "quote_volume": 330.227057, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775694600000, "open": 0.01856, "high": 0.01856, "low": 0.01855, "close": 0.01855, "volume": 26575.9, "quote_volume": 493.204288, "trades": 11, "taker_buy_quote": 296.100672}, {"ts": 1775694660000, "open": 0.01856, "high": 0.01858, "low": 0.01856, "close": 0.01858, "volume": 21408.8, "quote_volume": 397.740903, "trades": 18, "taker_buy_quote": 397.740903}, {"ts": 1775694720000, "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": 1775694780000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 1076.0, "quote_volume": 19.99208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775694840000, "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": 1775694900000, "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": 1775694960000, "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": 1775695020000, "open": 0.01857, "high": 0.0186, "low": 0.01857, "close": 0.0186, "volume": 4792.3, "quote_volume": 89.072438, "trades": 4, "taker_buy_quote": 63.833951}, {"ts": 1775695080000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 295.6, "quote_volume": 5.486336, "trades": 1, "taker_buy_quote": 5.486336}, {"ts": 1775695140000, "open": 0.01856, "high": 0.01856, "low": 0.01856, "close": 0.01856, "volume": 1078.1, "quote_volume": 20.009536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775695200000, "open": 0.01854, "high": 0.01854, "low": 0.01849, "close": 0.0185, "volume": 42973.6, "quote_volume": 795.281478, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775695260000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 3211.8, "quote_volume": 59.450418, "trades": 1, "taker_buy_quote": 59.450418}, {"ts": 1775695320000, "open": 0.01851, "high": 0.01851, "low": 0.01851, "close": 0.01851, "volume": 640.0, "quote_volume": 11.8464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775695380000, "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": 1775695440000, "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": 1775695500000, "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": 1775695560000, "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": 1775695620000, "open": 0.01857, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 3238.0, "quote_volume": 60.13608, "trades": 4, "taker_buy_quote": 60.13608}, {"ts": 1775695680000, "open": 0.01859, "high": 0.01859, "low": 0.01858, "close": 0.01858, "volume": 3227.1, "quote_volume": 59.981032, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775695740000, "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": 1775695800000, "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": 1775695860000, "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": 1775695920000, "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": 1775695980000, "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": 1775696040000, "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": 1775696100000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 1078.3, "quote_volume": 20.024031, "trades": 1, "taker_buy_quote": 20.024031}, {"ts": 1775696160000, "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": 1775696220000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 3211.8, "quote_volume": 59.643126, "trades": 1, "taker_buy_quote": 59.643126}, {"ts": 1775696280000, "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": 1775696340000, "open": 0.01859, "high": 0.01865, "low": 0.01859, "close": 0.01861, "volume": 255727.4, "quote_volume": 4763.972883, "trades": 93, "taker_buy_quote": 4143.246142}, {"ts": 1775696400000, "open": 0.0186, "high": 0.0186, "low": 0.01858, "close": 0.01858, "volume": 21677.4, "quote_volume": 403.015155, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775696460000, "open": 0.01861, "high": 0.01862, "low": 0.01859, "close": 0.01859, "volume": 4411.8, "quote_volume": 82.092996, "trades": 3, "taker_buy_quote": 62.132913}, {"ts": 1775696520000, "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": 1775696580000, "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": 1775696640000, "open": 0.01859, "high": 0.01859, "low": 0.01859, "close": 0.01859, "volume": 1076.0, "quote_volume": 20.00284, "trades": 1, "taker_buy_quote": 20.00284}, {"ts": 1775696700000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 1076.3, "quote_volume": 19.986891, "trades": 1, "taker_buy_quote": 19.986891}, {"ts": 1775696760000, "open": 0.01854, "high": 0.01855, "low": 0.01852, "close": 0.01852, "volume": 28924.4, "quote_volume": 536.26047, "trades": 11, "taker_buy_quote": 23.068512}, {"ts": 1775696820000, "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": 1775696880000, "open": 0.01849, "high": 0.01849, "low": 0.01848, "close": 0.01848, "volume": 3244.8, "quote_volume": 59.985536, "trades": 3, "taker_buy_quote": 19.987968}, {"ts": 1775696940000, "open": 0.01849, "high": 0.01851, "low": 0.01849, "close": 0.01851, "volume": 2746.7, "quote_volume": 50.808967, "trades": 4, "taker_buy_quote": 50.808967}, {"ts": 1775697000000, "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": 1775697060000, "open": 0.01855, "high": 0.01855, "low": 0.01855, "close": 0.01855, "volume": 2604.3, "quote_volume": 48.309765, "trades": 2, "taker_buy_quote": 48.309765}, {"ts": 1775697120000, "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": 1775697180000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 1934.7, "quote_volume": 35.927379, "trades": 2, "taker_buy_quote": 20.011032}, {"ts": 1775697240000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 269.3, "quote_volume": 5.000901, "trades": 1, "taker_buy_quote": 5.000901}, {"ts": 1775697300000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 808.0, "quote_volume": 15.00456, "trades": 1, "taker_buy_quote": 15.00456}, {"ts": 1775697360000, "open": 0.01854, "high": 0.01854, "low": 0.01854, "close": 0.01854, "volume": 5735.3, "quote_volume": 106.332462, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775697420000, "open": 0.01853, "high": 0.01853, "low": 0.01852, "close": 0.01852, "volume": 8340.0, "quote_volume": 154.534343, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775697480000, "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": 1775697540000, "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": 1775697600000, "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": 1775697660000, "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": 1775697720000, "open": 0.01855, "high": 0.01855, "low": 0.01851, "close": 0.01851, "volume": 37292.9, "quote_volume": 691.131771, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775697780000, "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": 1775697840000, "open": 0.01849, "high": 0.01849, "low": 0.01849, "close": 0.01849, "volume": 622.8, "quote_volume": 11.515572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775697900000, "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": 1775697960000, "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": 1775698020000, "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": 1775698080000, "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": 1775698140000, "open": 0.01854, "high": 0.01854, "low": 0.01853, "close": 0.01853, "volume": 2155.0, "quote_volume": 39.942925, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775698200000, "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": 1775698260000, "open": 0.01857, "high": 0.01858, "low": 0.01857, "close": 0.01858, "volume": 2577.1, "quote_volume": 47.872983, "trades": 2, "taker_buy_quote": 47.872983}, {"ts": 1775698320000, "open": 0.01859, "high": 0.0186, "low": 0.01859, "close": 0.0186, "volume": 8951.5, "quote_volume": 166.487134, "trades": 2, "taker_buy_quote": 166.487134}, {"ts": 1775698380000, "open": 0.01862, "high": 0.01862, "low": 0.01861, "close": 0.01861, "volume": 13260.2, "quote_volume": 246.892743, "trades": 6, "taker_buy_quote": 166.51866}, {"ts": 1775698440000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 1074.6, "quote_volume": 19.98756, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775698500000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 3158.6, "quote_volume": 58.655202, "trades": 1, "taker_buy_quote": 58.655202}, {"ts": 1775698560000, "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": 1775698620000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 617.0, "quote_volume": 11.45769, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775698680000, "open": 0.01858, "high": 0.01858, "low": 0.01858, "close": 0.01858, "volume": 7376.9, "quote_volume": 137.062802, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775698740000, "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": 1775698800000, "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": 1775698860000, "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": 1775698920000, "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": 1775698980000, "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": 1775699040000, "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": 1775699100000, "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": 1775699160000, "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": 1775699220000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 1076.3, "quote_volume": 19.986891, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775699280000, "open": 0.01857, "high": 0.01857, "low": 0.01857, "close": 0.01857, "volume": 1077.2, "quote_volume": 20.003604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775699340000, "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 589.8, "quote_volume": 10.97028, "trades": 1, "taker_buy_quote": 10.97028}, {"ts": 1775699400000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 1075.5, "quote_volume": 20.02581, "trades": 1, "taker_buy_quote": 20.02581}, {"ts": 1775699460000, "open": 0.01862, "high": 0.01862, "low": 0.01862, "close": 0.01862, "volume": 3222.0, "quote_volume": 59.99364, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775699520000, "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": 1775699580000, "open": 0.01863, "high": 0.01863, "low": 0.0186, "close": 0.01861, "volume": 7514.5, "quote_volume": 139.866234, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775699640000, "open": 0.01863, "high": 0.01863, "low": 0.01863, "close": 0.01863, "volume": 439.0, "quote_volume": 8.17857, "trades": 1, "taker_buy_quote": 8.17857}, {"ts": 1775699700000, "open": 0.01863, "high": 0.01864, "low": 0.01863, "close": 0.01864, "volume": 1748.0, "quote_volume": 32.575966, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775699760000, "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": 1775699820000, "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": 1775699880000, "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": 1775699940000, "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": 1775700000000, "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": 1775700060000, "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": 1775700120000, "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": 1775700180000, "open": 0.01869, "high": 0.01869, "low": 0.01866, "close": 0.01866, "volume": 9100.5, "quote_volume": 169.92777, "trades": 11, "taker_buy_quote": 30.05352}, {"ts": 1775700240000, "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": 1775700300000, "open": 0.01865, "high": 0.0187, "low": 0.01865, "close": 0.0187, "volume": 24956.7, "quote_volume": 466.314815, "trades": 18, "taker_buy_quote": 466.314815}, {"ts": 1775700360000, "open": 0.01869, "high": 0.0187, "low": 0.01869, "close": 0.01869, "volume": 6420.3, "quote_volume": 120.038331, "trades": 5, "taker_buy_quote": 20.050632}, {"ts": 1775700420000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 3213.8, "quote_volume": 60.033784, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775700480000, "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 1608.0, "quote_volume": 30.03744, "trades": 4, "taker_buy_quote": 30.03744}, {"ts": 1775700540000, "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": 1775700600000, "open": 0.0187, "high": 0.0187, "low": 0.01869, "close": 0.01869, "volume": 6432.5, "quote_volume": 120.234127, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775700660000, "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": 1775700720000, "open": 0.0187, "high": 0.01873, "low": 0.0187, "close": 0.01873, "volume": 44461.8, "quote_volume": 831.955615, "trades": 10, "taker_buy_quote": 752.680159}, {"ts": 1775700780000, "open": 0.01871, "high": 0.01871, "low": 0.01871, "close": 0.01871, "volume": 1068.5, "quote_volume": 19.991635, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775700840000, "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": 1775700900000, "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": 1775700960000, "open": 0.01871, "high": 0.01871, "low": 0.01867, "close": 0.01871, "volume": 32808.4, "quote_volume": 613.24894, "trades": 11, "taker_buy_quote": 69.697916}, {"ts": 1775701020000, "open": 0.01871, "high": 0.01871, "low": 0.0187, "close": 0.0187, "volume": 5753.0, "quote_volume": 107.59179, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775701080000, "open": 0.01872, "high": 0.01873, "low": 0.01872, "close": 0.01873, "volume": 31088.2, "quote_volume": 582.203742, "trades": 6, "taker_buy_quote": 582.203742}, {"ts": 1775701140000, "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": 1775701200000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 2131.2, "quote_volume": 40.023936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775701260000, "open": 0.01879, "high": 0.01881, "low": 0.01877, "close": 0.01879, "volume": 33121.7, "quote_volume": 622.023091, "trades": 12, "taker_buy_quote": 112.157132}, {"ts": 1775701320000, "open": 0.01881, "high": 0.01881, "low": 0.01879, "close": 0.01879, "volume": 6330.0, "quote_volume": 119.026098, "trades": 4, "taker_buy_quote": 80.316819}, {"ts": 1775701380000, "open": 0.0188, "high": 0.01881, "low": 0.01878, "close": 0.01878, "volume": 23925.5, "quote_volume": 449.937409, "trades": 14, "taker_buy_quote": 246.877347}, {"ts": 1775701440000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 7782.8, "quote_volume": 146.472296, "trades": 1, "taker_buy_quote": 146.472296}, {"ts": 1775701500000, "open": 0.01885, "high": 0.01886, "low": 0.01882, "close": 0.01882, "volume": 29150.9, "quote_volume": 549.15765, "trades": 15, "taker_buy_quote": 171.668908}, {"ts": 1775701560000, "open": 0.01881, "high": 0.01881, "low": 0.01881, "close": 0.01881, "volume": 1359.6, "quote_volume": 25.574076, "trades": 1, "taker_buy_quote": 25.574076}, {"ts": 1775701620000, "open": 0.01881, "high": 0.01882, "low": 0.01881, "close": 0.01882, "volume": 7679.8, "quote_volume": 144.523197, "trades": 11, "taker_buy_quote": 144.523197}, {"ts": 1775701680000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 2384.0, "quote_volume": 44.86688, "trades": 7, "taker_buy_quote": 44.86688}, {"ts": 1775701740000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 7833.3, "quote_volume": 147.422706, "trades": 7, "taker_buy_quote": 147.422706}, {"ts": 1775701800000, "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": 1775701860000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 1062.8, "quote_volume": 20.001896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775701920000, "open": 0.01882, "high": 0.01882, "low": 0.01882, "close": 0.01882, "volume": 1062.5, "quote_volume": 19.99625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775701980000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 1063.1, "quote_volume": 19.975649, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775702040000, "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 1064.8, "quote_volume": 20.01824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775702100000, "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": 1775702160000, "open": 0.01879, "high": 0.01879, "low": 0.01879, "close": 0.01879, "volume": 1064.8, "quote_volume": 20.007592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775702220000, "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": 1775702280000, "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": 1775702340000, "open": 0.01878, "high": 0.01878, "low": 0.01878, "close": 0.01878, "volume": 1065.1, "quote_volume": 20.002578, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775702400000, "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": 1775702460000, "open": 0.01882, "high": 0.01882, "low": 0.01881, "close": 0.01881, "volume": 2124.4, "quote_volume": 39.970586, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775702520000, "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": 1775702580000, "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": 1775702640000, "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": 1775702700000, "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": 1775702760000, "open": 0.01888, "high": 0.01888, "low": 0.01887, "close": 0.01887, "volume": 2891.8, "quote_volume": 54.580326, "trades": 6, "taker_buy_quote": 34.56303}, {"ts": 1775702820000, "open": 0.01887, "high": 0.01889, "low": 0.01885, "close": 0.01889, "volume": 56600.2, "quote_volume": 1068.561056, "trades": 20, "taker_buy_quote": 689.734486}, {"ts": 1775702880000, "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": 1775702940000, "open": 0.01887, "high": 0.01887, "low": 0.01885, "close": 0.01887, "volume": 33062.3, "quote_volume": 623.793936, "trades": 16, "taker_buy_quote": 46.046574}, {"ts": 1775703000000, "open": 0.01887, "high": 0.01887, "low": 0.01887, "close": 0.01887, "volume": 2119.4, "quote_volume": 39.993078, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775703060000, "open": 0.01888, "high": 0.01891, "low": 0.01888, "close": 0.01889, "volume": 51358.8, "quote_volume": 970.607768, "trades": 14, "taker_buy_quote": 631.417688}, {"ts": 1775703120000, "open": 0.01889, "high": 0.01889, "low": 0.01889, "close": 0.01889, "volume": 3175.6, "quote_volume": 59.987084, "trades": 3, "taker_buy_quote": 20.00451}, {"ts": 1775703180000, "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": 1775703240000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 295.6, "quote_volume": 5.595708, "trades": 1, "taker_buy_quote": 5.595708}, {"ts": 1775703300000, "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": 1775703360000, "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": 1775703420000, "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": 1775703480000, "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": 1775703540000, "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": 1775703600000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 2642.7, "quote_volume": 49.999884, "trades": 1, "taker_buy_quote": 49.999884}, {"ts": 1775703660000, "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": 1775703720000, "open": 0.0189, "high": 0.01894, "low": 0.0189, "close": 0.01893, "volume": 27218.2, "quote_volume": 515.181558, "trades": 23, "taker_buy_quote": 390.813351}, {"ts": 1775703780000, "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 4510.8, "quote_volume": 85.356777, "trades": 8, "taker_buy_quote": 65.324281}, {"ts": 1775703840000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 1056.0, "quote_volume": 19.97952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775703900000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 953.0, "quote_volume": 18.02123, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775703960000, "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": 1775704020000, "open": 0.01887, "high": 0.01887, "low": 0.01886, "close": 0.01887, "volume": 7323.9, "quote_volume": 138.17113, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775704080000, "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 465.2, "quote_volume": 8.796932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775704140000, "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": 1775704200000, "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": 1775704260000, "open": 0.01894, "high": 0.01897, "low": 0.01894, "close": 0.01896, "volume": 59031.2, "quote_volume": 1119.062259, "trades": 38, "taker_buy_quote": 978.870123}, {"ts": 1775704320000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 6901.6, "quote_volume": 130.923352, "trades": 2, "taker_buy_quote": 130.923352}, {"ts": 1775704380000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01903, "volume": 2105.6, "quote_volume": 40.048476, "trades": 2, "taker_buy_quote": 20.047946}, {"ts": 1775704440000, "open": 0.01905, "high": 0.01905, "low": 0.019, "close": 0.01903, "volume": 111337.3, "quote_volume": 2118.823152, "trades": 68, "taker_buy_quote": 164.962919}, {"ts": 1775704500000, "open": 0.01905, "high": 0.01906, "low": 0.01902, "close": 0.01902, "volume": 24451.3, "quote_volume": 465.553002, "trades": 29, "taker_buy_quote": 170.514572}, {"ts": 1775704560000, "open": 0.01903, "high": 0.01905, "low": 0.01903, "close": 0.01905, "volume": 11845.5, "quote_volume": 225.478437, "trades": 8, "taker_buy_quote": 225.478437}, {"ts": 1775704620000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 429.6, "quote_volume": 8.179584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775704680000, "open": 0.01904, "high": 0.01904, "low": 0.019, "close": 0.019, "volume": 8192.9, "quote_volume": 155.773703, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775704740000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 13128.5, "quote_volume": 249.436236, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775704800000, "open": 0.01899, "high": 0.019, "low": 0.01896, "close": 0.019, "volume": 7600.7, "quote_volume": 144.288804, "trades": 8, "taker_buy_quote": 67.807604}, {"ts": 1775704860000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 1053.4, "quote_volume": 20.004066, "trades": 1, "taker_buy_quote": 20.004066}, {"ts": 1775704920000, "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": 1775704980000, "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": 1775705040000, "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": 1775705100000, "open": 0.01901, "high": 0.01902, "low": 0.01901, "close": 0.01902, "volume": 2698.3, "quote_volume": 51.31114, "trades": 4, "taker_buy_quote": 31.301214}, {"ts": 1775705160000, "open": 0.01902, "high": 0.01902, "low": 0.019, "close": 0.019, "volume": 46524.5, "quote_volume": 884.310671, "trades": 26, "taker_buy_quote": 186.2627}, {"ts": 1775705220000, "open": 0.01899, "high": 0.01899, "low": 0.01897, "close": 0.01897, "volume": 11405.8, "quote_volume": 216.457095, "trades": 8, "taker_buy_quote": 19.935573}, {"ts": 1775705280000, "open": 0.01897, "high": 0.01898, "low": 0.01897, "close": 0.01898, "volume": 3254.2, "quote_volume": 61.754174, "trades": 2, "taker_buy_quote": 61.754174}, {"ts": 1775705340000, "open": 0.01897, "high": 0.01897, "low": 0.01895, "close": 0.01895, "volume": 9326.0, "quote_volume": 176.88574, "trades": 4, "taker_buy_quote": 19.998174}, {"ts": 1775705400000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705460000, "open": 0.01895, "high": 0.01895, "low": 0.01893, "close": 0.01893, "volume": 39106.1, "quote_volume": 740.827015, "trades": 23, "taker_buy_quote": 19.982775}, {"ts": 1775705520000, "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": 1775705580000, "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": 1775705640000, "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": 1775705700000, "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": 1775705760000, "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": 1775705820000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 496.0, "quote_volume": 9.3992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775705880000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705940000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 2350.0, "quote_volume": 44.5795, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775706000000, "open": 0.01897, "high": 0.01897, "low": 0.01895, "close": 0.01895, "volume": 3956.3, "quote_volume": 75.010819, "trades": 5, "taker_buy_quote": 18.822034}, {"ts": 1775706060000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706120000, "open": 0.01894, "high": 0.01894, "low": 0.01893, "close": 0.01893, "volume": 6733.4, "quote_volume": 127.520042, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775706180000, "open": 0.01894, "high": 0.01896, "low": 0.01894, "close": 0.01896, "volume": 2111.9, "quote_volume": 40.02051, "trades": 4, "taker_buy_quote": 40.02051}, {"ts": 1775706240000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 2109.4, "quote_volume": 40.036412, "trades": 2, "taker_buy_quote": 20.046676}, {"ts": 1775706300000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 1055.1, "quote_volume": 19.994145, "trades": 1, "taker_buy_quote": 19.994145}, {"ts": 1775706360000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 2162.0, "quote_volume": 40.99152, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775706420000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706480000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 1054.8, "quote_volume": 19.999008, "trades": 1, "taker_buy_quote": 19.999008}, {"ts": 1775706540000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706600000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706660000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 2119.2, "quote_volume": 40.328376, "trades": 3, "taker_buy_quote": 20.32404}, {"ts": 1775706720000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 1051.0, "quote_volume": 19.97951, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775706780000, "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": 1775706840000, "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": 1775706900000, "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": 1775706960000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 804.0, "quote_volume": 15.29208, "trades": 2, "taker_buy_quote": 15.29208}, {"ts": 1775707020000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707080000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 2096.3, "quote_volume": 39.8297, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775707140000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 2892.1, "quote_volume": 54.892058, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775707200000, "open": 0.01899, "high": 0.01902, "low": 0.01899, "close": 0.01902, "volume": 23389.8, "quote_volume": 444.506995, "trades": 7, "taker_buy_quote": 444.506995}, {"ts": 1775707260000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707320000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 7443.2, "quote_volume": 141.484705, "trades": 6, "taker_buy_quote": 20.0013}, {"ts": 1775707380000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707440000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707500000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707560000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707620000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 629.6, "quote_volume": 11.974992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775707680000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 1050.7, "quote_volume": 19.994821, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775707740000, "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": 1775707800000, "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": 1775707860000, "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": 1775707920000, "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": 1775707980000, "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": 1775708040000, "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": 1775708100000, "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": 1775708160000, "open": 0.019, "high": 0.019, "low": 0.01899, "close": 0.01899, "volume": 16635.4, "quote_volume": 315.970482, "trades": 6, "taker_buy_quote": 61.0242}, {"ts": 1775708220000, "open": 0.01899, "high": 0.01902, "low": 0.01899, "close": 0.01902, "volume": 12515.1, "quote_volume": 237.835577, "trades": 14, "taker_buy_quote": 237.835577}, {"ts": 1775708280000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 1053.8, "quote_volume": 20.043276, "trades": 1, "taker_buy_quote": 20.043276}, {"ts": 1775708340000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708400000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708460000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708520000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708580000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708640000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708700000, "open": 0.01903, "high": 0.01903, "low": 0.01896, "close": 0.01896, "volume": 113510.6, "quote_volume": 2155.611206, "trades": 69, "taker_buy_quote": 219.411834}, {"ts": 1775708760000, "open": 0.01896, "high": 0.01896, "low": 0.01895, "close": 0.01895, "volume": 4743.5, "quote_volume": 89.92885, "trades": 6, "taker_buy_quote": 30.944616}, {"ts": 1775708820000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708880000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708940000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709000000, "open": 0.01894, "high": 0.01895, "low": 0.01892, "close": 0.01895, "volume": 81053.2, "quote_volume": 1534.818618, "trades": 30, "taker_buy_quote": 848.004615}, {"ts": 1775709060000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709120000, "open": 0.01895, "high": 0.01895, "low": 0.01894, "close": 0.01894, "volume": 5198.0, "quote_volume": 98.47968, "trades": 4, "taker_buy_quote": 42.46348}, {"ts": 1775709180000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 2048.9, "quote_volume": 38.847144, "trades": 2, "taker_buy_quote": 20.000904}, {"ts": 1775709240000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709300000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 1055.2, "quote_volume": 19.99604, "trades": 1, "taker_buy_quote": 19.99604}, {"ts": 1775709360000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709420000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 1055.7, "quote_volume": 20.016072, "trades": 1, "taker_buy_quote": 20.016072}, {"ts": 1775709480000, "open": 0.01896, "high": 0.01896, "low": 0.01895, "close": 0.01896, "volume": 24143.4, "quote_volume": 457.557318, "trades": 10, "taker_buy_quote": 14.73192}, {"ts": 1775709540000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 1054.9, "quote_volume": 20.000904, "trades": 1, "taker_buy_quote": 20.000904}, {"ts": 1775709600000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 1108.0, "quote_volume": 21.01876, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775709660000, "open": 0.01896, "high": 0.01896, "low": 0.01894, "close": 0.01894, "volume": 7316.4, "quote_volume": 138.625382, "trades": 6, "taker_buy_quote": 19.974124}, {"ts": 1775709720000, "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": 1775709780000, "open": 0.01895, "high": 0.01896, "low": 0.01895, "close": 0.01896, "volume": 8170.0, "quote_volume": 154.832057, "trades": 5, "taker_buy_quote": 23.962275}, {"ts": 1775709840000, "open": 0.01896, "high": 0.01896, "low": 0.01895, "close": 0.01895, "volume": 1960.9, "quote_volume": 37.168118, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775709900000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709960000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 1056.0, "quote_volume": 20.00064, "trades": 1, "taker_buy_quote": 20.00064}, {"ts": 1775710020000, "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": 1775710080000, "open": 0.01894, "high": 0.01894, "low": 0.01893, "close": 0.01894, "volume": 18061.5, "quote_volume": 342.02072, "trades": 9, "taker_buy_quote": 20.012004}, {"ts": 1775710140000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 3158.6, "quote_volume": 59.792298, "trades": 1, "taker_buy_quote": 59.792298}, {"ts": 1775710200000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 1056.5, "quote_volume": 19.999545, "trades": 1, "taker_buy_quote": 19.999545}, {"ts": 1775710260000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 1056.5, "quote_volume": 20.01011, "trades": 1, "taker_buy_quote": 20.01011}, {"ts": 1775710320000, "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": 1775710380000, "open": 0.01894, "high": 0.01898, "low": 0.01893, "close": 0.01898, "volume": 35092.4, "quote_volume": 665.186175, "trades": 26, "taker_buy_quote": 587.320308}, {"ts": 1775710440000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 1055.7, "quote_volume": 20.026629, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775710500000, "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": 1775710560000, "open": 0.01896, "high": 0.01896, "low": 0.01895, "close": 0.01895, "volume": 5231.0, "quote_volume": 99.137991, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775710620000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710680000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710740000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710800000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710860000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710920000, "open": 0.01898, "high": 0.01904, "low": 0.01898, "close": 0.019, "volume": 53338.9, "quote_volume": 1013.855486, "trades": 31, "taker_buy_quote": 715.921143}, {"ts": 1775710980000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 1054.1, "quote_volume": 20.006818, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775711040000, "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": 1775711100000, "open": 0.01894, "high": 0.01894, "low": 0.01894, "close": 0.01894, "volume": 2227.6, "quote_volume": 42.190744, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775711160000, "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": 1775711220000, "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": 1775711280000, "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": 1775711340000, "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": 1775711400000, "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": 1775711460000, "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": 1775711520000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 1057.1, "quote_volume": 20.000332, "trades": 1, "taker_buy_quote": 20.000332}, {"ts": 1775711580000, "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": 1775711640000, "open": 0.01892, "high": 0.01892, "low": 0.01892, "close": 0.01892, "volume": 1057.1, "quote_volume": 20.000332, "trades": 1, "taker_buy_quote": 20.000332}, {"ts": 1775711700000, "open": 0.01893, "high": 0.01893, "low": 0.01892, "close": 0.01892, "volume": 5273.4, "quote_volume": 99.814891, "trades": 3, "taker_buy_quote": 79.814559}, {"ts": 1775711760000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 1057.1, "quote_volume": 20.010903, "trades": 1, "taker_buy_quote": 20.010903}, {"ts": 1775711820000, "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": 1775711880000, "open": 0.01893, "high": 0.01893, "low": 0.01893, "close": 0.01893, "volume": 3016.3, "quote_volume": 57.098559, "trades": 2, "taker_buy_quote": 15.573711}, {"ts": 1775711940000, "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": 1775712000000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 1056.0, "quote_volume": 20.02176, "trades": 1, "taker_buy_quote": 20.02176}, {"ts": 1775712060000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 556.6, "quote_volume": 10.553136, "trades": 1, "taker_buy_quote": 10.553136}, {"ts": 1775712120000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712180000, "open": 0.01893, "high": 0.01894, "low": 0.01893, "close": 0.01894, "volume": 1482.0, "quote_volume": 28.05852, "trades": 5, "taker_buy_quote": 28.05852}, {"ts": 1775712240000, "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": 1775712300000, "open": 0.01895, "high": 0.01898, "low": 0.01895, "close": 0.01897, "volume": 3168.0, "quote_volume": 60.0864, "trades": 3, "taker_buy_quote": 20.0112}, {"ts": 1775712360000, "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": 1775712420000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 1055.4, "quote_volume": 20.020938, "trades": 1, "taker_buy_quote": 20.020938}, {"ts": 1775712480000, "open": 0.01898, "high": 0.01898, "low": 0.01897, "close": 0.01897, "volume": 6976.0, "quote_volume": 132.34526, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775712540000, "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": 1775712600000, "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": 1775712660000, "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": 1775712720000, "open": 0.01898, "high": 0.01899, "low": 0.01898, "close": 0.01898, "volume": 2659.4, "quote_volume": 50.485955, "trades": 3, "taker_buy_quote": 20.010614}, {"ts": 1775712780000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 1053.8, "quote_volume": 20.011662, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775712840000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 1053.8, "quote_volume": 20.011662, "trades": 1, "taker_buy_quote": 20.011662}, {"ts": 1775712900000, "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": 1775712960000, "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": 1775713020000, "open": 0.01899, "high": 0.01903, "low": 0.01899, "close": 0.01903, "volume": 6101.0, "quote_volume": 116.002881, "trades": 9, "taker_buy_quote": 99.175842}, {"ts": 1775713080000, "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": 1775713140000, "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": 1775713200000, "open": 0.019, "high": 0.019, "low": 0.01898, "close": 0.01899, "volume": 12310.5, "quote_volume": 233.754804, "trades": 10, "taker_buy_quote": 213.753504}, {"ts": 1775713260000, "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": 1775713320000, "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": 1775713380000, "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": 1775713440000, "open": 0.01895, "high": 0.01896, "low": 0.01893, "close": 0.01896, "volume": 7424.7, "quote_volume": 140.667011, "trades": 3, "taker_buy_quote": 80.874713}, {"ts": 1775713500000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713560000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713620000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 1054.0, "quote_volume": 20.01546, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775713680000, "open": 0.01899, "high": 0.019, "low": 0.01899, "close": 0.019, "volume": 2108.4, "quote_volume": 40.049056, "trades": 2, "taker_buy_quote": 20.023056}, {"ts": 1775713740000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713800000, "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713860000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 1053.8, "quote_volume": 19.990586, "trades": 1, "taker_buy_quote": 19.990586}, {"ts": 1775713920000, "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": 1775713980000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 1053.8, "quote_volume": 20.011662, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775714040000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 6597.3, "quote_volume": 125.216754, "trades": 3, "taker_buy_quote": 96.293132}, {"ts": 1775714100000, "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": 1775714160000, "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": 1775714220000, "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": 1775714280000, "open": 0.01897, "high": 0.019, "low": 0.01896, "close": 0.019, "volume": 20575.3, "quote_volume": 390.351421, "trades": 12, "taker_buy_quote": 130.588159}, {"ts": 1775714340000, "open": 0.01898, "high": 0.019, "low": 0.01898, "close": 0.019, "volume": 4206.3, "quote_volume": 79.856626, "trades": 2, "taker_buy_quote": 19.9994}, {"ts": 1775714400000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 6423.6, "quote_volume": 121.855692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775714460000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 8529.1, "quote_volume": 161.626445, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775714520000, "open": 0.01895, "high": 0.01895, "low": 0.01895, "close": 0.01895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714580000, "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 6991.0, "quote_volume": 132.1299, "trades": 3, "taker_buy_quote": 40.00374}, {"ts": 1775714640000, "open": 0.0189, "high": 0.01891, "low": 0.0189, "close": 0.01891, "volume": 10434.3, "quote_volume": 197.215087, "trades": 3, "taker_buy_quote": 197.215087}, {"ts": 1775714700000, "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": 1775714760000, "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": 1775714820000, "open": 0.01891, "high": 0.01896, "low": 0.01891, "close": 0.01894, "volume": 2604.8, "quote_volume": 49.31976, "trades": 4, "taker_buy_quote": 49.31976}, {"ts": 1775714880000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 1057.4, "quote_volume": 20.058878, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775714940000, "open": 0.01901, "high": 0.01902, "low": 0.01901, "close": 0.01902, "volume": 3162.0, "quote_volume": 60.120144, "trades": 3, "taker_buy_quote": 20.053649}, {"ts": 1775715000000, "open": 0.01901, "high": 0.01904, "low": 0.01901, "close": 0.01904, "volume": 2909.7, "quote_volume": 55.352996, "trades": 4, "taker_buy_quote": 15.33012}, {"ts": 1775715060000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715120000, "open": 0.01904, "high": 0.01904, "low": 0.01901, "close": 0.01901, "volume": 4068.3, "quote_volume": 77.44998, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775715180000, "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": 1775715240000, "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": 1775715300000, "open": 0.01901, "high": 0.01901, "low": 0.019, "close": 0.019, "volume": 13803.3, "quote_volume": 262.390217, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775715360000, "open": 0.01902, "high": 0.01905, "low": 0.01902, "close": 0.01905, "volume": 5954.1, "quote_volume": 113.333949, "trades": 4, "taker_buy_quote": 113.333949}, {"ts": 1775715420000, "open": 0.01905, "high": 0.01905, "low": 0.01905, "close": 0.01905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715480000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 54576.1, "quote_volume": 1037.597554, "trades": 36, "taker_buy_quote": 0.0}, {"ts": 1775715540000, "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": 1775715600000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 899.0, "quote_volume": 17.09898, "trades": 2, "taker_buy_quote": 17.09898}, {"ts": 1775715660000, "open": 0.01903, "high": 0.01903, "low": 0.01903, "close": 0.01903, "volume": 421.1, "quote_volume": 8.013533, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775715720000, "open": 0.01905, "high": 0.01905, "low": 0.019, "close": 0.019, "volume": 86364.6, "quote_volume": 1642.254421, "trades": 37, "taker_buy_quote": 4.99872}, {"ts": 1775715780000, "open": 0.01899, "high": 0.01899, "low": 0.01898, "close": 0.01898, "volume": 19674.8, "quote_volume": 373.565726, "trades": 12, "taker_buy_quote": 79.347788}, {"ts": 1775715840000, "open": 0.01899, "high": 0.01904, "low": 0.01899, "close": 0.019, "volume": 93799.7, "quote_volume": 1782.917042, "trades": 29, "taker_buy_quote": 699.172673}, {"ts": 1775715900000, "open": 0.01899, "high": 0.01899, "low": 0.01896, "close": 0.01896, "volume": 60501.8, "quote_volume": 1147.84383, "trades": 47, "taker_buy_quote": 0.0}, {"ts": 1775715960000, "open": 0.01896, "high": 0.01896, "low": 0.01896, "close": 0.01896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716020000, "open": 0.01897, "high": 0.01897, "low": 0.01897, "close": 0.01897, "volume": 1051.6, "quote_volume": 19.948852, "trades": 1, "taker_buy_quote": 19.948852}, {"ts": 1775716080000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 1054.9, "quote_volume": 20.022002, "trades": 1, "taker_buy_quote": 20.022002}, {"ts": 1775716140000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 13534.0, "quote_volume": 257.01066, "trades": 5, "taker_buy_quote": 141.999624}, {"ts": 1775716200000, "open": 0.01899, "high": 0.01899, "low": 0.01899, "close": 0.01899, "volume": 11407.1, "quote_volume": 216.620829, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775716260000, "open": 0.01899, "high": 0.01902, "low": 0.01899, "close": 0.01902, "volume": 6679.0, "quote_volume": 126.941101, "trades": 3, "taker_buy_quote": 81.108736}, {"ts": 1775716320000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 4263.3, "quote_volume": 81.173232, "trades": 2, "taker_buy_quote": 81.173232}, {"ts": 1775716380000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716440000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716500000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716560000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716620000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716680000, "open": 0.01906, "high": 0.01908, "low": 0.01906, "close": 0.01906, "volume": 15988.9, "quote_volume": 304.817317, "trades": 12, "taker_buy_quote": 45.055525}, {"ts": 1775716740000, "open": 0.01908, "high": 0.01909, "low": 0.01908, "close": 0.01909, "volume": 9236.9, "quote_volume": 176.314107, "trades": 9, "taker_buy_quote": 156.284879}, {"ts": 1775716800000, "open": 0.01909, "high": 0.01913, "low": 0.01909, "close": 0.01911, "volume": 23326.6, "quote_volume": 445.90785, "trades": 16, "taker_buy_quote": 283.57982}, {"ts": 1775716860000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716920000, "open": 0.01914, "high": 0.01915, "low": 0.01913, "close": 0.01913, "volume": 15692.6, "quote_volume": 300.411534, "trades": 17, "taker_buy_quote": 230.717324}, {"ts": 1775716980000, "open": 0.01916, "high": 0.01917, "low": 0.01916, "close": 0.01917, "volume": 3136.0, "quote_volume": 60.096244, "trades": 4, "taker_buy_quote": 60.096244}, {"ts": 1775717040000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 1044.3, "quote_volume": 19.998345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775717100000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 287.7, "quote_volume": 5.509455, "trades": 1, "taker_buy_quote": 5.509455}, {"ts": 1775717160000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717220000, "open": 0.01917, "high": 0.01918, "low": 0.01915, "close": 0.01915, "volume": 36820.0, "quote_volume": 705.771795, "trades": 17, "taker_buy_quote": 269.363129}, {"ts": 1775717280000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 2608.2, "quote_volume": 49.94703, "trades": 1, "taker_buy_quote": 49.94703}, {"ts": 1775717340000, "open": 0.01916, "high": 0.01917, "low": 0.01915, "close": 0.01917, "volume": 2383.6, "quote_volume": 45.662298, "trades": 3, "taker_buy_quote": 5.67432}, {"ts": 1775717400000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 1043.2, "quote_volume": 19.97728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775717460000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717520000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717580000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717640000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 338.0, "quote_volume": 6.47946, "trades": 1, "taker_buy_quote": 6.47946}, {"ts": 1775717700000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 18162.7, "quote_volume": 347.997332, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775717760000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 1304.5, "quote_volume": 24.96813, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775717820000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 806.0, "quote_volume": 15.4349, "trades": 2, "taker_buy_quote": 15.4349}, {"ts": 1775717880000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717940000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718000000, "open": 0.01918, "high": 0.01919, "low": 0.01917, "close": 0.01917, "volume": 35425.9, "quote_volume": 679.55408, "trades": 14, "taker_buy_quote": 303.848366}, {"ts": 1775718060000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 1043.2, "quote_volume": 19.998144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775718120000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 2600.0, "quote_volume": 49.894, "trades": 4, "taker_buy_quote": 49.894}, {"ts": 1775718180000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 402.0, "quote_volume": 7.71438, "trades": 1, "taker_buy_quote": 7.71438}, {"ts": 1775718240000, "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": 1775718300000, "open": 0.01919, "high": 0.01919, "low": 0.01917, "close": 0.01917, "volume": 5157.7, "quote_volume": 98.904369, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775718360000, "open": 0.01917, "high": 0.01919, "low": 0.01917, "close": 0.01919, "volume": 4774.8, "quote_volume": 91.572114, "trades": 5, "taker_buy_quote": 91.572114}, {"ts": 1775718420000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 635.3, "quote_volume": 12.185054, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775718480000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 5795.8, "quote_volume": 111.247242, "trades": 9, "taker_buy_quote": 111.247242}, {"ts": 1775718540000, "open": 0.0192, "high": 0.01924, "low": 0.0192, "close": 0.01922, "volume": 151940.2, "quote_volume": 2918.420359, "trades": 20, "taker_buy_quote": 2816.653189}, {"ts": 1775718600000, "open": 0.01924, "high": 0.01924, "low": 0.01921, "close": 0.01921, "volume": 28725.2, "quote_volume": 552.346446, "trades": 28, "taker_buy_quote": 6.476184}, {"ts": 1775718660000, "open": 0.01924, "high": 0.01924, "low": 0.01923, "close": 0.01923, "volume": 4090.9, "quote_volume": 78.698517, "trades": 4, "taker_buy_quote": 58.70124}, {"ts": 1775718720000, "open": 0.01924, "high": 0.01924, "low": 0.01923, "close": 0.01923, "volume": 1441.6, "quote_volume": 27.725988, "trades": 3, "taker_buy_quote": 7.73448}, {"ts": 1775718780000, "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": 1775718840000, "open": 0.01922, "high": 0.01922, "low": 0.01921, "close": 0.01921, "volume": 4844.7, "quote_volume": 93.109201, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775718900000, "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": 1775718960000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 1040.5, "quote_volume": 19.99841, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775719020000, "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": 1775719080000, "open": 0.01922, "high": 0.01922, "low": 0.01921, "close": 0.01921, "volume": 3827.4, "quote_volume": 73.540691, "trades": 2, "taker_buy_quote": 31.399714}, {"ts": 1775719140000, "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": 1775719200000, "open": 0.0192, "high": 0.01924, "low": 0.0192, "close": 0.01924, "volume": 58156.5, "quote_volume": 1117.935794, "trades": 19, "taker_buy_quote": 961.330994}, {"ts": 1775719260000, "open": 0.01922, "high": 0.01923, "low": 0.01922, "close": 0.01923, "volume": 4803.9, "quote_volume": 92.336461, "trades": 3, "taker_buy_quote": 92.336461}, {"ts": 1775719320000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 349.4, "quote_volume": 6.715468, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775719380000, "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": 1775719440000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 533.0, "quote_volume": 10.25492, "trades": 1, "taker_buy_quote": 10.25492}, {"ts": 1775719500000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 1892.3, "quote_volume": 36.388929, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775719560000, "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": 1775719620000, "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": 1775719680000, "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": 1775719740000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 38499.4, "quote_volume": 740.343462, "trades": 11, "taker_buy_quote": 20.016507}, {"ts": 1775719800000, "open": 0.01924, "high": 0.01926, "low": 0.01924, "close": 0.01925, "volume": 120615.1, "quote_volume": 2321.804924, "trades": 30, "taker_buy_quote": 2189.818992}, {"ts": 1775719860000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 3212.2, "quote_volume": 61.83485, "trades": 2, "taker_buy_quote": 0.0077}, {"ts": 1775719920000, "open": 0.01923, "high": 0.01923, "low": 0.0192, "close": 0.01921, "volume": 63145.1, "quote_volume": 1213.1005, "trades": 23, "taker_buy_quote": 520.350212}, {"ts": 1775719980000, "open": 0.01923, "high": 0.01924, "low": 0.01923, "close": 0.01924, "volume": 5706.8, "quote_volume": 109.788432, "trades": 4, "taker_buy_quote": 81.794232}, {"ts": 1775720040000, "open": 0.01925, "high": 0.01927, "low": 0.01925, "close": 0.01927, "volume": 6389.2, "quote_volume": 123.099106, "trades": 4, "taker_buy_quote": 82.998236}, {"ts": 1775720100000, "open": 0.01928, "high": 0.01928, "low": 0.01927, "close": 0.01927, "volume": 16690.0, "quote_volume": 321.772822, "trades": 11, "taker_buy_quote": 83.02932}, {"ts": 1775720160000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720220000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 2535.0, "quote_volume": 48.8748, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775720280000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 8234.1, "quote_volume": 158.869089, "trades": 8, "taker_buy_quote": 127.268211}, {"ts": 1775720340000, "open": 0.0193, "high": 0.01932, "low": 0.0193, "close": 0.0193, "volume": 69763.4, "quote_volume": 1346.626865, "trades": 21, "taker_buy_quote": 1143.209821}, {"ts": 1775720400000, "open": 0.01928, "high": 0.01931, "low": 0.01925, "close": 0.01931, "volume": 154754.8, "quote_volume": 2983.719686, "trades": 46, "taker_buy_quote": 1560.372318}, {"ts": 1775720460000, "open": 0.01929, "high": 0.01932, "low": 0.01929, "close": 0.01929, "volume": 23680.5, "quote_volume": 457.094609, "trades": 8, "taker_buy_quote": 299.830955}, {"ts": 1775720520000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 3229.6, "quote_volume": 62.266688, "trades": 2, "taker_buy_quote": 19.972152}, {"ts": 1775720580000, "open": 0.01925, "high": 0.01925, "low": 0.01922, "close": 0.01924, "volume": 25211.2, "quote_volume": 485.155155, "trades": 18, "taker_buy_quote": 50.17792}, {"ts": 1775720640000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 25000.0, "quote_volume": 481.0, "trades": 8, "taker_buy_quote": 369.202132}, {"ts": 1775720700000, "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": 1775720760000, "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": 1775720820000, "open": 0.01926, "high": 0.01928, "low": 0.01926, "close": 0.01927, "volume": 15693.4, "quote_volume": 302.367018, "trades": 9, "taker_buy_quote": 147.310963}, {"ts": 1775720880000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720940000, "open": 0.01929, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 4837.2, "quote_volume": 93.325647, "trades": 4, "taker_buy_quote": 62.331777}, {"ts": 1775721000000, "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": 1775721060000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 1657.4, "quote_volume": 32.020968, "trades": 1, "taker_buy_quote": 32.020968}, {"ts": 1775721120000, "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": 1775721180000, "open": 0.01932, "high": 0.01932, "low": 0.01931, "close": 0.01931, "volume": 32423.4, "quote_volume": 626.272861, "trades": 14, "taker_buy_quote": 137.655}, {"ts": 1775721240000, "open": 0.01932, "high": 0.01935, "low": 0.01932, "close": 0.01932, "volume": 115159.5, "quote_volume": 2226.008386, "trades": 71, "taker_buy_quote": 1346.74488}, {"ts": 1775721300000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 298.5, "quote_volume": 5.76105, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775721360000, "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": 1775721420000, "open": 0.01932, "high": 0.01932, "low": 0.0193, "close": 0.0193, "volume": 2891.6, "quote_volume": 55.813918, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775721480000, "open": 0.01929, "high": 0.01929, "low": 0.01927, "close": 0.01927, "volume": 14574.7, "quote_volume": 280.862271, "trades": 7, "taker_buy_quote": 27.509946}, {"ts": 1775721540000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721600000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721660000, "open": 0.01926, "high": 0.01926, "low": 0.01924, "close": 0.01924, "volume": 35993.8, "quote_volume": 693.209416, "trades": 5, "taker_buy_quote": 20.001904}, {"ts": 1775721720000, "open": 0.01925, "high": 0.01926, "low": 0.01925, "close": 0.01926, "volume": 3115.9, "quote_volume": 59.991471, "trades": 7, "taker_buy_quote": 59.991471}, {"ts": 1775721780000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 4026.2, "quote_volume": 77.625136, "trades": 3, "taker_buy_quote": 20.037704}, {"ts": 1775721840000, "open": 0.01929, "high": 0.01929, "low": 0.01923, "close": 0.01923, "volume": 133866.8, "quote_volume": 2577.738315, "trades": 91, "taker_buy_quote": 1219.066716}, {"ts": 1775721900000, "open": 0.01923, "high": 0.01925, "low": 0.01923, "close": 0.01925, "volume": 4385.2, "quote_volume": 84.404436, "trades": 9, "taker_buy_quote": 74.151}, {"ts": 1775721960000, "open": 0.01924, "high": 0.01927, "low": 0.01924, "close": 0.01924, "volume": 22058.3, "quote_volume": 424.684726, "trades": 25, "taker_buy_quote": 262.890762}, {"ts": 1775722020000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 633.4, "quote_volume": 12.19295, "trades": 1, "taker_buy_quote": 12.19295}, {"ts": 1775722080000, "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": 1775722140000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 1040.7, "quote_volume": 20.012661, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775722200000, "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": 1775722260000, "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": 1775722320000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 4251.9, "quote_volume": 81.764037, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775722380000, "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": 1775722440000, "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": 1775722500000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 31715.3, "quote_volume": 609.250913, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775722560000, "open": 0.01919, "high": 0.01919, "low": 0.01916, "close": 0.01917, "volume": 70582.4, "quote_volume": 1353.407346, "trades": 13, "taker_buy_quote": 815.071977}, {"ts": 1775722620000, "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": 1775722680000, "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": 1775722740000, "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": 1775722800000, "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": 1775722860000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 550.9, "quote_volume": 10.555244, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775722920000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 804.0, "quote_volume": 15.42072, "trades": 2, "taker_buy_quote": 15.42072}, {"ts": 1775722980000, "open": 0.01918, "high": 0.01921, "low": 0.01918, "close": 0.0192, "volume": 61497.1, "quote_volume": 1180.719778, "trades": 14, "taker_buy_quote": 1027.743778}, {"ts": 1775723040000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 2499.4, "quote_volume": 48.038468, "trades": 3, "taker_buy_quote": 20.042616}, {"ts": 1775723100000, "open": 0.01921, "high": 0.01921, "low": 0.01918, "close": 0.01918, "volume": 20151.9, "quote_volume": 386.936174, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775723160000, "open": 0.01918, "high": 0.01918, "low": 0.01915, "close": 0.01915, "volume": 66993.6, "quote_volume": 1283.781705, "trades": 23, "taker_buy_quote": 43.7076}, {"ts": 1775723220000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 1349.7, "quote_volume": 25.833258, "trades": 2, "taker_buy_quote": 19.949622}, {"ts": 1775723280000, "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": 1775723340000, "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": 1775723400000, "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": 1775723460000, "open": 0.01916, "high": 0.01918, "low": 0.01915, "close": 0.01917, "volume": 28153.4, "quote_volume": 539.572821, "trades": 22, "taker_buy_quote": 317.920682}, {"ts": 1775723520000, "open": 0.01916, "high": 0.01918, "low": 0.01916, "close": 0.01918, "volume": 13626.8, "quote_volume": 261.299408, "trades": 5, "taker_buy_quote": 221.308656}, {"ts": 1775723580000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 6191.5, "quote_volume": 118.75297, "trades": 2, "taker_buy_quote": 118.75297}, {"ts": 1775723640000, "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": 1775723700000, "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": 1775723760000, "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": 1775723820000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 3685.0, "quote_volume": 70.6783, "trades": 2, "taker_buy_quote": 70.6783}, {"ts": 1775723880000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 4253.5, "quote_volume": 81.709735, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775723940000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 4253.5, "quote_volume": 81.709735, "trades": 2, "taker_buy_quote": 81.709735}, {"ts": 1775724000000, "open": 0.0192, "high": 0.0192, "low": 0.01918, "close": 0.01918, "volume": 13333.1, "quote_volume": 255.939732, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775724060000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.01921, "volume": 7379.1, "quote_volume": 141.709979, "trades": 5, "taker_buy_quote": 141.709979}, {"ts": 1775724120000, "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": 1775724180000, "open": 0.01922, "high": 0.01923, "low": 0.01922, "close": 0.01923, "volume": 3696.2, "quote_volume": 71.049026, "trades": 4, "taker_buy_quote": 51.033318}, {"ts": 1775724240000, "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": 1775724300000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 11620.6, "quote_volume": 223.580344, "trades": 4, "taker_buy_quote": 223.580344}, {"ts": 1775724360000, "open": 0.01925, "high": 0.01926, "low": 0.01925, "close": 0.01926, "volume": 13602.3, "quote_volume": 261.874498, "trades": 3, "taker_buy_quote": 261.874498}, {"ts": 1775724420000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 278.0, "quote_volume": 5.35706, "trades": 1, "taker_buy_quote": 5.35706}, {"ts": 1775724480000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724540000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 8608.9, "quote_volume": 165.721325, "trades": 6, "taker_buy_quote": 59.03975}, {"ts": 1775724600000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 11429.1, "quote_volume": 219.895884, "trades": 3, "taker_buy_quote": 219.895884}, {"ts": 1775724660000, "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": 1775724720000, "open": 0.01922, "high": 0.01923, "low": 0.01922, "close": 0.01923, "volume": 9030.9, "quote_volume": 173.621694, "trades": 4, "taker_buy_quote": 91.911708}, {"ts": 1775724780000, "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": 1775724840000, "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": 1775724900000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 1040.1, "quote_volume": 20.011524, "trades": 1, "taker_buy_quote": 20.011524}, {"ts": 1775724960000, "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": 1775725020000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 338.8, "quote_volume": 6.511736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775725080000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 982.5, "quote_volume": 18.893475, "trades": 1, "taker_buy_quote": 18.893475}, {"ts": 1775725140000, "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": 1775725200000, "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": 1775725260000, "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": 1775725320000, "open": 0.01923, "high": 0.01923, "low": 0.01921, "close": 0.01921, "volume": 9101.9, "quote_volume": 174.930296, "trades": 5, "taker_buy_quote": 35.76902}, {"ts": 1775725380000, "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": 1775725440000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 4251.9, "quote_volume": 81.721518, "trades": 2, "taker_buy_quote": 81.721518}, {"ts": 1775725500000, "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": 1775725560000, "open": 0.01921, "high": 0.01922, "low": 0.01921, "close": 0.01922, "volume": 3412.8, "quote_volume": 65.570305, "trades": 3, "taker_buy_quote": 65.570305}, {"ts": 1775725620000, "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": 1775725680000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 473.6, "quote_volume": 9.102592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775725740000, "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": 1775725800000, "open": 0.01923, "high": 0.01923, "low": 0.01921, "close": 0.01921, "volume": 16692.0, "quote_volume": 320.833924, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775725860000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 1636.1, "quote_volume": 31.478564, "trades": 1, "taker_buy_quote": 31.478564}, {"ts": 1775725920000, "open": 0.01923, "high": 0.01923, "low": 0.01922, "close": 0.01922, "volume": 5294.0, "quote_volume": 101.782798, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775725980000, "open": 0.01924, "high": 0.01924, "low": 0.01919, "close": 0.0192, "volume": 35319.2, "quote_volume": 678.521807, "trades": 16, "taker_buy_quote": 92.58845}, {"ts": 1775726040000, "open": 0.01921, "high": 0.01921, "low": 0.01918, "close": 0.01918, "volume": 14873.0, "quote_volume": 285.501102, "trades": 7, "taker_buy_quote": 27.20136}, {"ts": 1775726100000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 2649.6, "quote_volume": 50.87232, "trades": 2, "taker_buy_quote": 50.87232}, {"ts": 1775726160000, "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": 1775726220000, "open": 0.01921, "high": 0.01922, "low": 0.01921, "close": 0.01922, "volume": 3124.2, "quote_volume": 60.026296, "trades": 3, "taker_buy_quote": 60.026296}, {"ts": 1775726280000, "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": 1775726340000, "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": 1775726400000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 6284.5, "quote_volume": 120.599555, "trades": 8, "taker_buy_quote": 9.19201}, {"ts": 1775726460000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 556.7, "quote_volume": 10.683073, "trades": 1, "taker_buy_quote": 10.683073}, {"ts": 1775726520000, "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": 1775726580000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 1042.5, "quote_volume": 19.984725, "trades": 1, "taker_buy_quote": 19.984725}, {"ts": 1775726640000, "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": 1775726700000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 13159.9, "quote_volume": 252.101688, "trades": 9, "taker_buy_quote": 26.78568}, {"ts": 1775726760000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 5864.7, "quote_volume": 112.309005, "trades": 2, "taker_buy_quote": 112.309005}, {"ts": 1775726820000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726880000, "open": 0.01917, "high": 0.01935, "low": 0.01917, "close": 0.01931, "volume": 393051.4, "quote_volume": 7577.064085, "trades": 92, "taker_buy_quote": 7229.526371}, {"ts": 1775726940000, "open": 0.01932, "high": 0.01932, "low": 0.0193, "close": 0.0193, "volume": 11546.8, "quote_volume": 222.906068, "trades": 5, "taker_buy_quote": 20.00586}, {"ts": 1775727000000, "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": 1775727060000, "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": 1775727120000, "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": 1775727180000, "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": 1775727240000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 2072.0, "quote_volume": 39.99996, "trades": 2, "taker_buy_quote": 39.99996}, {"ts": 1775727300000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 2072.0, "quote_volume": 40.03104, "trades": 2, "taker_buy_quote": 40.03104}, {"ts": 1775727360000, "open": 0.01932, "high": 0.01933, "low": 0.01931, "close": 0.01931, "volume": 9615.5, "quote_volume": 185.70637, "trades": 4, "taker_buy_quote": 40.022075}, {"ts": 1775727420000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 453.4, "quote_volume": 8.755154, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775727480000, "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": 1775727540000, "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": 1775727600000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 3211.8, "quote_volume": 62.116212, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775727660000, "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": 1775727720000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 42437.3, "quote_volume": 821.161755, "trades": 6, "taker_buy_quote": 821.161755}, {"ts": 1775727780000, "open": 0.01936, "high": 0.01936, "low": 0.01935, "close": 0.01935, "volume": 12729.9, "quote_volume": 246.388224, "trades": 13, "taker_buy_quote": 62.999376}, {"ts": 1775727840000, "open": 0.01936, "high": 0.01937, "low": 0.01936, "close": 0.01937, "volume": 11578.7, "quote_volume": 224.242587, "trades": 7, "taker_buy_quote": 216.535264}, {"ts": 1775727900000, "open": 0.01937, "high": 0.01937, "low": 0.01935, "close": 0.01935, "volume": 25895.4, "quote_volume": 501.263542, "trades": 10, "taker_buy_quote": 256.989142}, {"ts": 1775727960000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 1701.7, "quote_volume": 32.944912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775728020000, "open": 0.01936, "high": 0.01936, "low": 0.01935, "close": 0.01935, "volume": 5855.0, "quote_volume": 113.347024, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775728080000, "open": 0.01937, "high": 0.01937, "low": 0.01936, "close": 0.01936, "volume": 3743.1, "quote_volume": 72.470762, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775728140000, "open": 0.01937, "high": 0.01937, "low": 0.01936, "close": 0.01936, "volume": 8388.5, "quote_volume": 162.443805, "trades": 5, "taker_buy_quote": 82.215965}, {"ts": 1775728200000, "open": 0.01935, "high": 0.01942, "low": 0.01935, "close": 0.01942, "volume": 162232.7, "quote_volume": 3146.687643, "trades": 27, "taker_buy_quote": 3106.594443}, {"ts": 1775728260000, "open": 0.01943, "high": 0.01967, "low": 0.01942, "close": 0.01963, "volume": 605524.4, "quote_volume": 11851.476183, "trades": 241, "taker_buy_quote": 8919.217593}, {"ts": 1775728320000, "open": 0.01963, "high": 0.01964, "low": 0.01961, "close": 0.01962, "volume": 30690.2, "quote_volume": 602.617998, "trades": 11, "taker_buy_quote": 321.523881}, {"ts": 1775728380000, "open": 0.01961, "high": 0.01961, "low": 0.01957, "close": 0.01957, "volume": 6955.9, "quote_volume": 136.15817, "trades": 4, "taker_buy_quote": 5.298622}, {"ts": 1775728440000, "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": 1775728500000, "open": 0.01956, "high": 0.01956, "low": 0.01953, "close": 0.01954, "volume": 95752.1, "quote_volume": 1871.014121, "trades": 26, "taker_buy_quote": 66.298995}, {"ts": 1775728560000, "open": 0.01954, "high": 0.01955, "low": 0.0195, "close": 0.01951, "volume": 154584.7, "quote_volume": 3019.329029, "trades": 56, "taker_buy_quote": 1468.872751}, {"ts": 1775728620000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01953, "volume": 9394.6, "quote_volume": 183.39284, "trades": 5, "taker_buy_quote": 183.39284}, {"ts": 1775728680000, "open": 0.01954, "high": 0.01954, "low": 0.01953, "close": 0.01953, "volume": 20056.9, "quote_volume": 391.816891, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775728740000, "open": 0.01951, "high": 0.01951, "low": 0.01948, "close": 0.01948, "volume": 13211.8, "quote_volume": 257.466284, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775728800000, "open": 0.01948, "high": 0.01948, "low": 0.01946, "close": 0.01946, "volume": 44903.6, "quote_volume": 873.844526, "trades": 7, "taker_buy_quote": 873.844526}, {"ts": 1775728860000, "open": 0.01946, "high": 0.01953, "low": 0.01945, "close": 0.01953, "volume": 85204.2, "quote_volume": 1660.014109, "trades": 16, "taker_buy_quote": 1558.609589}, {"ts": 1775728920000, "open": 0.01953, "high": 0.01956, "low": 0.01953, "close": 0.01954, "volume": 10795.1, "quote_volume": 210.877136, "trades": 8, "taker_buy_quote": 190.784154}, {"ts": 1775728980000, "open": 0.01954, "high": 0.01954, "low": 0.01948, "close": 0.01948, "volume": 6795.9, "quote_volume": 132.699744, "trades": 5, "taker_buy_quote": 80.276182}, {"ts": 1775729040000, "open": 0.0195, "high": 0.01952, "low": 0.0195, "close": 0.01952, "volume": 30597.0, "quote_volume": 596.817678, "trades": 14, "taker_buy_quote": 495.39131}, {"ts": 1775729100000, "open": 0.01947, "high": 0.01947, "low": 0.01943, "close": 0.01945, "volume": 11860.0, "quote_volume": 230.827444, "trades": 9, "taker_buy_quote": 19.95959}, {"ts": 1775729160000, "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": 1775729220000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 635.2, "quote_volume": 12.360992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775729280000, "open": 0.01947, "high": 0.01947, "low": 0.01945, "close": 0.01946, "volume": 9823.6, "quote_volume": 191.10481, "trades": 8, "taker_buy_quote": 49.651646}, {"ts": 1775729340000, "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": 1775729400000, "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": 1775729460000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 740.9, "quote_volume": 14.395687, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775729520000, "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": 1775729580000, "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": 1775729640000, "open": 0.0194, "high": 0.0194, "low": 0.01938, "close": 0.01938, "volume": 90841.3, "quote_volume": 1761.492004, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775729700000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 1030.4, "quote_volume": 19.98976, "trades": 1, "taker_buy_quote": 19.98976}, {"ts": 1775729760000, "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": 1775729820000, "open": 0.01942, "high": 0.01942, "low": 0.0194, "close": 0.0194, "volume": 2577.0, "quote_volume": 50.01441, "trades": 3, "taker_buy_quote": 40.00401}, {"ts": 1775729880000, "open": 0.0194, "high": 0.01943, "low": 0.0194, "close": 0.01943, "volume": 33328.7, "quote_volume": 646.849103, "trades": 19, "taker_buy_quote": 646.849103}, {"ts": 1775729940000, "open": 0.01943, "high": 0.01944, "low": 0.01943, "close": 0.01944, "volume": 2444.6, "quote_volume": 47.512698, "trades": 2, "taker_buy_quote": 27.44928}, {"ts": 1775730000000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 2058.2, "quote_volume": 39.908498, "trades": 2, "taker_buy_quote": 19.954249}, {"ts": 1775730060000, "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": 1775730120000, "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": 1775730180000, "open": 0.0194, "high": 0.01946, "low": 0.0194, "close": 0.01946, "volume": 24970.0, "quote_volume": 485.364825, "trades": 13, "taker_buy_quote": 377.684692}, {"ts": 1775730240000, "open": 0.01946, "high": 0.01946, "low": 0.01939, "close": 0.01943, "volume": 117523.0, "quote_volume": 2282.825261, "trades": 19, "taker_buy_quote": 128.634394}, {"ts": 1775730300000, "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": 1775730360000, "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": 1775730420000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 2536.5, "quote_volume": 49.10664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775730480000, "open": 0.01934, "high": 0.01934, "low": 0.01933, "close": 0.01933, "volume": 3965.7, "quote_volume": 76.687216, "trades": 4, "taker_buy_quote": 51.326426}, {"ts": 1775730540000, "open": 0.01933, "high": 0.01933, "low": 0.01932, "close": 0.01932, "volume": 11456.5, "quote_volume": 221.349914, "trades": 7, "taker_buy_quote": 19.975622}, {"ts": 1775730600000, "open": 0.01934, "high": 0.01939, "low": 0.01934, "close": 0.01937, "volume": 35354.1, "quote_volume": 684.755759, "trades": 16, "taker_buy_quote": 60.040484}, {"ts": 1775730660000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 1032.1, "quote_volume": 19.981456, "trades": 1, "taker_buy_quote": 19.981456}, {"ts": 1775730720000, "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": 1775730780000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 8630.7, "quote_volume": 167.349273, "trades": 2, "taker_buy_quote": 167.349273}, {"ts": 1775730840000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 3505.2, "quote_volume": 68.035932, "trades": 3, "taker_buy_quote": 20.042766}, {"ts": 1775730900000, "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": 1775730960000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 6897.2, "quote_volume": 133.736708, "trades": 2, "taker_buy_quote": 133.736708}, {"ts": 1775731020000, "open": 0.01941, "high": 0.01941, "low": 0.0194, "close": 0.0194, "volume": 2971.4, "quote_volume": 57.655486, "trades": 8, "taker_buy_quote": 20.042766}, {"ts": 1775731080000, "open": 0.01943, "high": 0.01943, "low": 0.01941, "close": 0.01941, "volume": 3726.4, "quote_volume": 72.339716, "trades": 2, "taker_buy_quote": 9.998678}, {"ts": 1775731140000, "open": 0.01942, "high": 0.01945, "low": 0.01942, "close": 0.01945, "volume": 3031.2, "quote_volume": 58.91562, "trades": 3, "taker_buy_quote": 58.91562}, {"ts": 1775731200000, "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": 1775731260000, "open": 0.01945, "high": 0.01946, "low": 0.01945, "close": 0.01946, "volume": 5269.6, "quote_volume": 102.536127, "trades": 3, "taker_buy_quote": 102.536127}, {"ts": 1775731320000, "open": 0.01944, "high": 0.01944, "low": 0.01942, "close": 0.01942, "volume": 7292.1, "quote_volume": 141.6736, "trades": 5, "taker_buy_quote": 82.364104}, {"ts": 1775731380000, "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": 1775731440000, "open": 0.01947, "high": 0.01947, "low": 0.01943, "close": 0.01943, "volume": 9508.5, "quote_volume": 184.854254, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775731500000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 4240.1, "quote_volume": 82.342742, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775731560000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 2060.8, "quote_volume": 39.97952, "trades": 2, "taker_buy_quote": 39.97952}, {"ts": 1775731620000, "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": 1775731680000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 1030.4, "quote_volume": 20.000064, "trades": 2, "taker_buy_quote": 20.000064}, {"ts": 1775731740000, "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": 1775731800000, "open": 0.01941, "high": 0.01942, "low": 0.01941, "close": 0.01942, "volume": 6799.2, "quote_volume": 131.976492, "trades": 7, "taker_buy_quote": 90.138237}, {"ts": 1775731860000, "open": 0.0194, "high": 0.0194, "low": 0.01938, "close": 0.0194, "volume": 17554.3, "quote_volume": 340.347937, "trades": 12, "taker_buy_quote": 153.637247}, {"ts": 1775731920000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 1031.0, "quote_volume": 20.02202, "trades": 1, "taker_buy_quote": 20.02202}, {"ts": 1775731980000, "open": 0.01944, "high": 0.01945, "low": 0.01944, "close": 0.01945, "volume": 2057.6, "quote_volume": 40.010032, "trades": 2, "taker_buy_quote": 40.010032}, {"ts": 1775732040000, "open": 0.01949, "high": 0.01949, "low": 0.01947, "close": 0.01947, "volume": 21274.0, "quote_volume": 414.292411, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775732100000, "open": 0.01951, "high": 0.01951, "low": 0.01948, "close": 0.01948, "volume": 56525.5, "quote_volume": 1101.627652, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775732160000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 2892.5, "quote_volume": 56.28805, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775732220000, "open": 0.01946, "high": 0.01946, "low": 0.01942, "close": 0.01942, "volume": 57982.5, "quote_volume": 1126.858595, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775732280000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 2572.8, "quote_volume": 50.015232, "trades": 2, "taker_buy_quote": 50.015232}, {"ts": 1775732340000, "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": 1775732400000, "open": 0.01946, "high": 0.0195, "low": 0.01946, "close": 0.0195, "volume": 3210.1, "quote_volume": 62.555806, "trades": 3, "taker_buy_quote": 62.555806}, {"ts": 1775732460000, "open": 0.01946, "high": 0.01946, "low": 0.01943, "close": 0.01943, "volume": 21948.2, "quote_volume": 426.753222, "trades": 11, "taker_buy_quote": 19.969852}, {"ts": 1775732520000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 412.7, "quote_volume": 8.031142, "trades": 1, "taker_buy_quote": 8.031142}, {"ts": 1775732580000, "open": 0.01943, "high": 0.01944, "low": 0.01943, "close": 0.01944, "volume": 6423.6, "quote_volume": 124.842666, "trades": 2, "taker_buy_quote": 124.842666}, {"ts": 1775732640000, "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": 1775732700000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 1028.3, "quote_volume": 19.959303, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775732760000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 23613.8, "quote_volume": 457.871582, "trades": 8, "taker_buy_quote": 349.070414}, {"ts": 1775732820000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 4954.0, "quote_volume": 96.05806, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775732880000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 987.0, "quote_volume": 19.15767, "trades": 3, "taker_buy_quote": 19.15767}, {"ts": 1775732940000, "open": 0.01942, "high": 0.01944, "low": 0.01942, "close": 0.01942, "volume": 21361.7, "quote_volume": 414.923054, "trades": 12, "taker_buy_quote": 283.07679}, {"ts": 1775733000000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 1030.4, "quote_volume": 19.969152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775733060000, "open": 0.01938, "high": 0.01939, "low": 0.01938, "close": 0.01939, "volume": 3010.0, "quote_volume": 58.344115, "trades": 4, "taker_buy_quote": 26.669443}, {"ts": 1775733120000, "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": 1775733180000, "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": 1775733240000, "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": 1775733300000, "open": 0.01939, "high": 0.01939, "low": 0.01936, "close": 0.01936, "volume": 29797.8, "quote_volume": 577.124935, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775733360000, "open": 0.01937, "high": 0.01937, "low": 0.01934, "close": 0.01934, "volume": 15991.4, "quote_volume": 309.465124, "trades": 11, "taker_buy_quote": 82.24502}, {"ts": 1775733420000, "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": 1775733480000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 3211.8, "quote_volume": 62.116212, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775733540000, "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": 1775733600000, "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": 1775733660000, "open": 0.01931, "high": 0.01933, "low": 0.01931, "close": 0.01933, "volume": 11132.7, "quote_volume": 215.183919, "trades": 3, "taker_buy_quote": 204.397353}, {"ts": 1775733720000, "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": 1775733780000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 10574.1, "quote_volume": 204.608835, "trades": 2, "taker_buy_quote": 204.608835}, {"ts": 1775733840000, "open": 0.01934, "high": 0.01934, "low": 0.01933, "close": 0.01933, "volume": 6876.8, "quote_volume": 132.938886, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775733900000, "open": 0.01932, "high": 0.01934, "low": 0.01932, "close": 0.01934, "volume": 21243.6, "quote_volume": 410.521638, "trades": 9, "taker_buy_quote": 306.411474}, {"ts": 1775733960000, "open": 0.01933, "high": 0.01935, "low": 0.01933, "close": 0.01935, "volume": 5682.4, "quote_volume": 109.898892, "trades": 6, "taker_buy_quote": 89.898141}, {"ts": 1775734020000, "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": 1775734080000, "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": 1775734140000, "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": 1775734200000, "open": 0.01939, "high": 0.01939, "low": 0.01937, "close": 0.01937, "volume": 2064.3, "quote_volume": 40.006153, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775734260000, "open": 0.0194, "high": 0.01941, "low": 0.0194, "close": 0.01941, "volume": 3494.1, "quote_volume": 67.80166, "trades": 5, "taker_buy_quote": 31.28892}, {"ts": 1775734320000, "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": 1775734380000, "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": 1775734440000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 1030.7, "quote_volume": 19.985273, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775734500000, "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": 1775734560000, "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": 1775734620000, "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": 1775734680000, "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": 1775734740000, "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": 1775734800000, "open": 0.01939, "high": 0.01941, "low": 0.01938, "close": 0.01941, "volume": 42263.2, "quote_volume": 819.630514, "trades": 12, "taker_buy_quote": 531.355506}, {"ts": 1775734860000, "open": 0.0194, "high": 0.01943, "low": 0.0194, "close": 0.01943, "volume": 52152.7, "quote_volume": 1012.546455, "trades": 12, "taker_buy_quote": 896.888037}, {"ts": 1775734920000, "open": 0.01943, "high": 0.01944, "low": 0.01943, "close": 0.01944, "volume": 2641.6, "quote_volume": 51.340614, "trades": 5, "taker_buy_quote": 31.32519}, {"ts": 1775734980000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 679.9, "quote_volume": 13.230854, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775735040000, "open": 0.01946, "high": 0.01946, "low": 0.01945, "close": 0.01946, "volume": 30619.2, "quote_volume": 595.603302, "trades": 29, "taker_buy_quote": 6.0326}, {"ts": 1775735100000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 1998.0, "quote_volume": 38.8611, "trades": 1, "taker_buy_quote": 38.8611}, {"ts": 1775735160000, "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": 1775735220000, "open": 0.01947, "high": 0.01948, "low": 0.01947, "close": 0.01948, "volume": 20107.7, "quote_volume": 391.602597, "trades": 3, "taker_buy_quote": 371.579105}, {"ts": 1775735280000, "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": 1775735340000, "open": 0.01947, "high": 0.01947, "low": 0.01942, "close": 0.01945, "volume": 159795.6, "quote_volume": 3110.081293, "trades": 22, "taker_buy_quote": 491.363212}, {"ts": 1775735400000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 2566.1, "quote_volume": 49.936306, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775735460000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 2193.7, "quote_volume": 42.711339, "trades": 1, "taker_buy_quote": 42.711339}, {"ts": 1775735520000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 3158.6, "quote_volume": 61.466356, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775735580000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 2557.6, "quote_volume": 49.74532, "trades": 4, "taker_buy_quote": 29.764335}, {"ts": 1775735640000, "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": 1775735700000, "open": 0.01945, "high": 0.01945, "low": 0.01943, "close": 0.01945, "volume": 15949.1, "quote_volume": 310.097605, "trades": 8, "taker_buy_quote": 290.0855}, {"ts": 1775735760000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 1028.4, "quote_volume": 19.992096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775735820000, "open": 0.01944, "high": 0.01945, "low": 0.01944, "close": 0.01945, "volume": 12855.1, "quote_volume": 249.999577, "trades": 4, "taker_buy_quote": 249.999577}, {"ts": 1775735880000, "open": 0.01945, "high": 0.01945, "low": 0.01944, "close": 0.01944, "volume": 4240.2, "quote_volume": 82.439772, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775735940000, "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": 1775736000000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 6726.4, "quote_volume": 130.49216, "trades": 3, "taker_buy_quote": 45.18648}, {"ts": 1775736060000, "open": 0.01942, "high": 0.01943, "low": 0.01942, "close": 0.01943, "volume": 3695.9, "quote_volume": 71.784683, "trades": 2, "taker_buy_quote": 51.762068}, {"ts": 1775736120000, "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": 1775736180000, "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": 1775736240000, "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": 1775736300000, "open": 0.0194, "high": 0.0194, "low": 0.01938, "close": 0.01938, "volume": 5271.8, "quote_volume": 102.188084, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775736360000, "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": 1775736420000, "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": 1775736480000, "open": 0.01938, "high": 0.01941, "low": 0.01938, "close": 0.01941, "volume": 5913.2, "quote_volume": 114.649446, "trades": 4, "taker_buy_quote": 114.649446}, {"ts": 1775736540000, "open": 0.01941, "high": 0.01942, "low": 0.01941, "close": 0.01942, "volume": 2061.4, "quote_volume": 40.022081, "trades": 2, "taker_buy_quote": 40.022081}, {"ts": 1775736600000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 1030.2, "quote_volume": 20.016786, "trades": 1, "taker_buy_quote": 20.016786}, {"ts": 1775736660000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 1844.0, "quote_volume": 35.81048, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775736720000, "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": 1775736780000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 14490.7, "quote_volume": 281.844115, "trades": 7, "taker_buy_quote": 20.031555}, {"ts": 1775736840000, "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": 1775736900000, "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": 1775736960000, "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": 1775737020000, "open": 0.01943, "high": 0.01943, "low": 0.01942, "close": 0.01942, "volume": 18851.4, "quote_volume": 366.272402, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775737080000, "open": 0.01942, "high": 0.01942, "low": 0.01941, "close": 0.01941, "volume": 18924.7, "quote_volume": 367.466246, "trades": 5, "taker_buy_quote": 37.48071}, {"ts": 1775737140000, "open": 0.01943, "high": 0.0195, "low": 0.01943, "close": 0.01949, "volume": 346718.6, "quote_volume": 6740.28868, "trades": 50, "taker_buy_quote": 6258.864197}, {"ts": 1775737200000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 4237.5, "quote_volume": 82.46175, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775737260000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 1025.7, "quote_volume": 19.949865, "trades": 2, "taker_buy_quote": 19.949865}, {"ts": 1775737320000, "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": 1775737380000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 1028.9, "quote_volume": 20.012105, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775737440000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 1028.9, "quote_volume": 20.001816, "trades": 1, "taker_buy_quote": 20.001816}, {"ts": 1775737500000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 2057.0, "quote_volume": 40.00865, "trades": 2, "taker_buy_quote": 19.992655}, {"ts": 1775737560000, "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": 1775737620000, "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": 1775737680000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 1027.9, "quote_volume": 20.023492, "trades": 1, "taker_buy_quote": 20.023492}, {"ts": 1775737740000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 1027.9, "quote_volume": 20.013213, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775737800000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 1026.8, "quote_volume": 19.991796, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775737860000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 12711.8, "quote_volume": 247.498746, "trades": 6, "taker_buy_quote": 102.517338}, {"ts": 1775737920000, "open": 0.01946, "high": 0.01947, "low": 0.01946, "close": 0.01947, "volume": 13350.4, "quote_volume": 259.90017, "trades": 4, "taker_buy_quote": 259.90017}, {"ts": 1775737980000, "open": 0.01947, "high": 0.01948, "low": 0.01947, "close": 0.01948, "volume": 2055.6, "quote_volume": 40.03281, "trades": 2, "taker_buy_quote": 40.03281}, {"ts": 1775738040000, "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": 1775738100000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 1026.2, "quote_volume": 19.990376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775738160000, "open": 0.01948, "high": 0.01948, "low": 0.01947, "close": 0.01947, "volume": 14941.0, "quote_volume": 290.912893, "trades": 7, "taker_buy_quote": 22.641604}, {"ts": 1775738220000, "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": 1775738280000, "open": 0.01947, "high": 0.01949, "low": 0.01947, "close": 0.01949, "volume": 1342.3, "quote_volume": 26.155103, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775738340000, "open": 0.0195, "high": 0.01953, "low": 0.0195, "close": 0.01952, "volume": 14271.9, "quote_volume": 278.599084, "trades": 4, "taker_buy_quote": 82.735404}, {"ts": 1775738400000, "open": 0.01951, "high": 0.01951, "low": 0.01945, "close": 0.01945, "volume": 27384.0, "quote_volume": 533.756572, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775738460000, "open": 0.01945, "high": 0.01947, "low": 0.01945, "close": 0.01946, "volume": 10177.7, "quote_volume": 198.061624, "trades": 8, "taker_buy_quote": 142.559104}, {"ts": 1775738520000, "open": 0.01947, "high": 0.0195, "low": 0.01947, "close": 0.0195, "volume": 4563.4, "quote_volume": 88.94518, "trades": 4, "taker_buy_quote": 88.94518}, {"ts": 1775738580000, "open": 0.0195, "high": 0.0195, "low": 0.01947, "close": 0.01947, "volume": 5310.3, "quote_volume": 103.423674, "trades": 4, "taker_buy_quote": 40.889928}, {"ts": 1775738640000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 5000.0, "quote_volume": 97.35, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775738700000, "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": 1775738760000, "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": 1775738820000, "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": 1775738880000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 1028.2, "quote_volume": 19.99849, "trades": 1, "taker_buy_quote": 19.99849}, {"ts": 1775738940000, "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": 1775739000000, "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": 1775739060000, "open": 0.01943, "high": 0.01943, "low": 0.01939, "close": 0.01939, "volume": 10752.4, "quote_volume": 208.576784, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775739120000, "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": 1775739180000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 1031.4, "quote_volume": 19.988532, "trades": 1, "taker_buy_quote": 19.988532}, {"ts": 1775739240000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 1031.4, "quote_volume": 19.998846, "trades": 1, "taker_buy_quote": 19.998846}, {"ts": 1775739300000, "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": 1775739360000, "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": 1775739420000, "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": 1775739480000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 11004.7, "quote_volume": 213.381133, "trades": 3, "taker_buy_quote": 131.105485}, {"ts": 1775739540000, "open": 0.01939, "high": 0.01939, "low": 0.01935, "close": 0.01935, "volume": 41062.2, "quote_volume": 795.23963, "trades": 12, "taker_buy_quote": 42.721987}, {"ts": 1775739600000, "open": 0.01936, "high": 0.01939, "low": 0.01936, "close": 0.01936, "volume": 15213.4, "quote_volume": 294.722949, "trades": 9, "taker_buy_quote": 192.601563}, {"ts": 1775739660000, "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": 1775739720000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 2193.7, "quote_volume": 42.426158, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775739780000, "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": 1775739840000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 8791.4, "quote_volume": 169.849848, "trades": 4, "taker_buy_quote": 19.992336}, {"ts": 1775739900000, "open": 0.01934, "high": 0.01934, "low": 0.01931, "close": 0.01933, "volume": 20841.2, "quote_volume": 402.682211, "trades": 13, "taker_buy_quote": 150.107145}, {"ts": 1775739960000, "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": 1775740020000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 6134.2, "quote_volume": 118.451402, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775740080000, "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": 1775740140000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 8572.4, "quote_volume": 165.533044, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775740200000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.0193, "volume": 6477.9, "quote_volume": 125.011517, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775740260000, "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": 1775740320000, "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": 1775740380000, "open": 0.01931, "high": 0.01932, "low": 0.01931, "close": 0.01932, "volume": 4247.5, "quote_volume": 82.029582, "trades": 2, "taker_buy_quote": 20.009724}, {"ts": 1775740440000, "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": 1775740500000, "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": 1775740560000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 1035.1, "quote_volume": 19.998132, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775740620000, "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": 1775740680000, "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": 1775740740000, "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": 1775740800000, "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": 1775740860000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 458.0, "quote_volume": 8.83482, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775740920000, "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": 1775740980000, "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": 1775741040000, "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": 1775741100000, "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": 1775741160000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 10576.1, "quote_volume": 204.224491, "trades": 2, "taker_buy_quote": 204.224491}, {"ts": 1775741220000, "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": 1775741280000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 10576.4, "quote_volume": 204.336048, "trades": 2, "taker_buy_quote": 204.336048}, {"ts": 1775741340000, "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": 1775741400000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 9085.5, "quote_volume": 175.259295, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775741460000, "open": 0.01928, "high": 0.01928, "low": 0.01924, "close": 0.01924, "volume": 71918.9, "quote_volume": 1384.645483, "trades": 31, "taker_buy_quote": 19.99336}, {"ts": 1775741520000, "open": 0.01923, "high": 0.01923, "low": 0.0192, "close": 0.0192, "volume": 14374.4, "quote_volume": 276.09242, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775741580000, "open": 0.01921, "high": 0.01926, "low": 0.0192, "close": 0.01923, "volume": 61471.2, "quote_volume": 1182.623447, "trades": 19, "taker_buy_quote": 1094.648053}, {"ts": 1775741640000, "open": 0.01925, "high": 0.01927, "low": 0.01925, "close": 0.01925, "volume": 28086.4, "quote_volume": 541.0269, "trades": 9, "taker_buy_quote": 500.99845}, {"ts": 1775741700000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 2077.2, "quote_volume": 40.017258, "trades": 2, "taker_buy_quote": 40.017258}, {"ts": 1775741760000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 3111.2, "quote_volume": 60.025424, "trades": 5, "taker_buy_quote": 20.02568}, {"ts": 1775741820000, "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": 1775741880000, "open": 0.01927, "high": 0.01927, "low": 0.01925, "close": 0.01925, "volume": 4471.1, "quote_volume": 86.103007, "trades": 5, "taker_buy_quote": 6.18246}, {"ts": 1775741940000, "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": 1775742000000, "open": 0.01927, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 5813.6, "quote_volume": 112.022803, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775742060000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742120000, "open": 0.01926, "high": 0.01926, "low": 0.01919, "close": 0.01922, "volume": 94197.0, "quote_volume": 1811.204597, "trades": 53, "taker_buy_quote": 260.214048}, {"ts": 1775742180000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 1315.0, "quote_volume": 25.2743, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775742240000, "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": 1775742300000, "open": 0.01921, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 2939.0, "quote_volume": 56.44019, "trades": 3, "taker_buy_quote": 19.19079}, {"ts": 1775742360000, "open": 0.0192, "high": 0.01922, "low": 0.01919, "close": 0.01921, "volume": 56834.5, "quote_volume": 1091.233089, "trades": 15, "taker_buy_quote": 575.375549}, {"ts": 1775742420000, "open": 0.01921, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 2671.3, "quote_volume": 51.294857, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775742480000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 1252.6, "quote_volume": 24.037394, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775742540000, "open": 0.01922, "high": 0.01922, "low": 0.01921, "close": 0.01922, "volume": 4377.0, "quote_volume": 84.120834, "trades": 3, "taker_buy_quote": 61.730796}, {"ts": 1775742600000, "open": 0.01922, "high": 0.01922, "low": 0.01917, "close": 0.01919, "volume": 91158.9, "quote_volume": 1749.2557, "trades": 24, "taker_buy_quote": 1078.051619}, {"ts": 1775742660000, "open": 0.01917, "high": 0.01918, "low": 0.01916, "close": 0.01917, "volume": 6579.5, "quote_volume": 126.151431, "trades": 5, "taker_buy_quote": 57.54}, {"ts": 1775742720000, "open": 0.01917, "high": 0.01917, "low": 0.01916, "close": 0.01916, "volume": 3780.8, "quote_volume": 72.470128, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775742780000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 1151.5, "quote_volume": 22.053844, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775742840000, "open": 0.01916, "high": 0.01918, "low": 0.01916, "close": 0.01916, "volume": 29185.8, "quote_volume": 559.230361, "trades": 17, "taker_buy_quote": 388.600128}, {"ts": 1775742900000, "open": 0.01917, "high": 0.01917, "low": 0.01909, "close": 0.01911, "volume": 138834.0, "quote_volume": 2654.468528, "trades": 45, "taker_buy_quote": 206.20913}, {"ts": 1775742960000, "open": 0.01911, "high": 0.01911, "low": 0.01909, "close": 0.01909, "volume": 612.5, "quote_volume": 11.694225, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775743020000, "open": 0.0191, "high": 0.01913, "low": 0.0191, "close": 0.01912, "volume": 23017.5, "quote_volume": 440.087331, "trades": 4, "taker_buy_quote": 398.282984}, {"ts": 1775743080000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 835.6, "quote_volume": 16.00174, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775743140000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 987.9, "quote_volume": 18.918285, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775743200000, "open": 0.01916, "high": 0.01917, "low": 0.01914, "close": 0.01914, "volume": 5607.8, "quote_volume": 107.456365, "trades": 5, "taker_buy_quote": 83.12868}, {"ts": 1775743260000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 1321.6, "quote_volume": 25.268992, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775743320000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 1422.4, "quote_volume": 27.172144, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775743380000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1531.0, "quote_volume": 29.2421, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775743440000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 1007.2, "quote_volume": 19.251456, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775743500000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 2476.5, "quote_volume": 47.317064, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775743560000, "open": 0.01908, "high": 0.01913, "low": 0.01908, "close": 0.01913, "volume": 21291.8, "quote_volume": 406.906473, "trades": 8, "taker_buy_quote": 390.448065}, {"ts": 1775743620000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 1581.0, "quote_volume": 30.18129, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775743680000, "open": 0.01908, "high": 0.01915, "low": 0.01908, "close": 0.0191, "volume": 165907.9, "quote_volume": 3171.334698, "trades": 27, "taker_buy_quote": 1643.559188}, {"ts": 1775743740000, "open": 0.01909, "high": 0.01912, "low": 0.01909, "close": 0.01912, "volume": 7952.8, "quote_volume": 151.987823, "trades": 4, "taker_buy_quote": 122.787114}, {"ts": 1775743800000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 1593.5, "quote_volume": 30.443818, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775743860000, "open": 0.01911, "high": 0.01911, "low": 0.01904, "close": 0.01906, "volume": 370043.8, "quote_volume": 7052.24794, "trades": 41, "taker_buy_quote": 1447.675914}, {"ts": 1775743920000, "open": 0.01906, "high": 0.01911, "low": 0.01906, "close": 0.01911, "volume": 15335.5, "quote_volume": 292.802308, "trades": 6, "taker_buy_quote": 263.115563}, {"ts": 1775743980000, "open": 0.01913, "high": 0.01914, "low": 0.0191, "close": 0.0191, "volume": 5159.3, "quote_volume": 98.684992, "trades": 3, "taker_buy_quote": 83.456562}, {"ts": 1775744040000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 1729.7, "quote_volume": 33.002676, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775744100000, "open": 0.01908, "high": 0.01912, "low": 0.01908, "close": 0.0191, "volume": 16236.2, "quote_volume": 310.049302, "trades": 7, "taker_buy_quote": 188.33222}, {"ts": 1775744160000, "open": 0.01908, "high": 0.01908, "low": 0.01906, "close": 0.01906, "volume": 10121.7, "quote_volume": 192.941907, "trades": 9, "taker_buy_quote": 173.710823}, {"ts": 1775744220000, "open": 0.01906, "high": 0.01911, "low": 0.01906, "close": 0.0191, "volume": 720218.3, "quote_volume": 13736.543531, "trades": 13, "taker_buy_quote": 13708.385826}, {"ts": 1775744280000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 9982.1, "quote_volume": 190.847017, "trades": 4, "taker_buy_quote": 170.332432}, {"ts": 1775744340000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1676.7, "quote_volume": 32.041737, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775744400000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 30514.1, "quote_volume": 583.129155, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775744460000, "open": 0.01913, "high": 0.01913, "low": 0.01911, "close": 0.01911, "volume": 5492.0, "quote_volume": 105.044239, "trades": 5, "taker_buy_quote": 81.637275}, {"ts": 1775744520000, "open": 0.01913, "high": 0.01918, "low": 0.01913, "close": 0.01916, "volume": 19890.1, "quote_volume": 380.914523, "trades": 16, "taker_buy_quote": 353.408219}, {"ts": 1775744580000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 4468.2, "quote_volume": 85.572549, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775744640000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 769.7, "quote_volume": 14.732058, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775744700000, "open": 0.01914, "high": 0.01916, "low": 0.01914, "close": 0.01915, "volume": 2339.7, "quote_volume": 44.808437, "trades": 3, "taker_buy_quote": 20.004956}, {"ts": 1775744760000, "open": 0.01915, "high": 0.01915, "low": 0.01913, "close": 0.01914, "volume": 8414.4, "quote_volume": 161.050958, "trades": 4, "taker_buy_quote": 131.2047}, {"ts": 1775744820000, "open": 0.01912, "high": 0.01925, "low": 0.01912, "close": 0.0192, "volume": 63207.9, "quote_volume": 1214.016307, "trades": 33, "taker_buy_quote": 1189.201004}, {"ts": 1775744880000, "open": 0.01918, "high": 0.01919, "low": 0.01918, "close": 0.01919, "volume": 1404.6, "quote_volume": 26.945489, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775744940000, "open": 0.01919, "high": 0.01925, "low": 0.01919, "close": 0.01925, "volume": 4303.9, "quote_volume": 82.798271, "trades": 3, "taker_buy_quote": 61.82715}, {"ts": 1775745000000, "open": 0.01924, "high": 0.01925, "low": 0.01924, "close": 0.01925, "volume": 1430.6, "quote_volume": 27.530937, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775745060000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 1546.2, "quote_volume": 29.748888, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775745120000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 1073.4, "quote_volume": 20.652216, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775745180000, "open": 0.01923, "high": 0.01926, "low": 0.01923, "close": 0.01924, "volume": 2246.7, "quote_volume": 43.23902, "trades": 3, "taker_buy_quote": 18.780426}, {"ts": 1775745240000, "open": 0.01926, "high": 0.01926, "low": 0.01924, "close": 0.01924, "volume": 8177.3, "quote_volume": 157.469694, "trades": 4, "taker_buy_quote": 70.705386}, {"ts": 1775745300000, "open": 0.01924, "high": 0.01924, "low": 0.01897, "close": 0.01902, "volume": 410331.4, "quote_volume": 7839.940435, "trades": 97, "taker_buy_quote": 971.939873}, {"ts": 1775745360000, "open": 0.01902, "high": 0.01906, "low": 0.01902, "close": 0.01905, "volume": 24198.5, "quote_volume": 460.860172, "trades": 9, "taker_buy_quote": 422.325995}, {"ts": 1775745420000, "open": 0.01906, "high": 0.01908, "low": 0.01906, "close": 0.01908, "volume": 1649.4, "quote_volume": 31.461244, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775745480000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 1311.6, "quote_volume": 25.064676, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775745540000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 1225.2, "quote_volume": 23.419429, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775745600000, "open": 0.01912, "high": 0.01912, "low": 0.01908, "close": 0.01908, "volume": 3087.6, "quote_volume": 58.997872, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775745660000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 907.8, "quote_volume": 17.320824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775745720000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 1126.7, "quote_volume": 21.497436, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775745780000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 1762.6, "quote_volume": 33.630408, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775745840000, "open": 0.01909, "high": 0.01909, "low": 0.01908, "close": 0.01908, "volume": 4688.2, "quote_volume": 89.482974, "trades": 4, "taker_buy_quote": 61.313262}, {"ts": 1775745900000, "open": 0.01908, "high": 0.01911, "low": 0.01908, "close": 0.0191, "volume": 17323.1, "quote_volume": 330.985483, "trades": 12, "taker_buy_quote": 13.998075}, {"ts": 1775745960000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 5295.4, "quote_volume": 101.219094, "trades": 7, "taker_buy_quote": 82.08234}, {"ts": 1775746020000, "open": 0.01911, "high": 0.01919, "low": 0.01911, "close": 0.01917, "volume": 108547.7, "quote_volume": 2080.55192, "trades": 19, "taker_buy_quote": 2055.156977}, {"ts": 1775746080000, "open": 0.01917, "high": 0.01922, "low": 0.01917, "close": 0.01922, "volume": 17605.8, "quote_volume": 338.213447, "trades": 9, "taker_buy_quote": 316.823561}, {"ts": 1775746140000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 2076.7, "quote_volume": 39.851873, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775746200000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 822.5, "quote_volume": 15.792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775746260000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 1550.0, "quote_volume": 29.7755, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775746320000, "open": 0.01921, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 28916.7, "quote_volume": 555.484602, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775746380000, "open": 0.0192, "high": 0.01923, "low": 0.0192, "close": 0.01921, "volume": 3434.6, "quote_volume": 66.003232, "trades": 5, "taker_buy_quote": 39.760144}, {"ts": 1775746440000, "open": 0.01922, "high": 0.01922, "low": 0.01921, "close": 0.01921, "volume": 10032.8, "quote_volume": 192.738679, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775746500000, "open": 0.01921, "high": 0.01928, "low": 0.01921, "close": 0.01927, "volume": 37491.8, "quote_volume": 722.294029, "trades": 26, "taker_buy_quote": 637.878264}, {"ts": 1775746560000, "open": 0.01925, "high": 0.01925, "low": 0.01918, "close": 0.0192, "volume": 10945.2, "quote_volume": 210.511745, "trades": 20, "taker_buy_quote": 101.926692}, {"ts": 1775746620000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 1278.2, "quote_volume": 24.54144, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775746680000, "open": 0.0192, "high": 0.01921, "low": 0.01919, "close": 0.0192, "volume": 59961.7, "quote_volume": 1151.170736, "trades": 22, "taker_buy_quote": 152.161495}, {"ts": 1775746740000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 931.5, "quote_volume": 17.8848, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775746800000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 1195.6, "quote_volume": 22.95552, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775746860000, "open": 0.0192, "high": 0.01922, "low": 0.01919, "close": 0.01922, "volume": 24751.9, "quote_volume": 475.616101, "trades": 8, "taker_buy_quote": 301.083415}, {"ts": 1775746920000, "open": 0.01921, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 68771.5, "quote_volume": 1320.311531, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775746980000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 1576.2, "quote_volume": 30.215754, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775747040000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01917, "volume": 987.6, "quote_volume": 18.936119, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775747100000, "open": 0.01917, "high": 0.01917, "low": 0.01916, "close": 0.01916, "volume": 1695.6, "quote_volume": 32.497252, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775747160000, "open": 0.01917, "high": 0.01918, "low": 0.01917, "close": 0.01918, "volume": 1407.4, "quote_volume": 26.987243, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775747220000, "open": 0.01917, "high": 0.01917, "low": 0.01916, "close": 0.01916, "volume": 1502.8, "quote_volume": 28.798711, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775747280000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01917, "volume": 4169.7, "quote_volume": 79.965267, "trades": 3, "taker_buy_quote": 61.602324}, {"ts": 1775747340000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 1068.7, "quote_volume": 20.486979, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775747400000, "open": 0.01917, "high": 0.01921, "low": 0.01917, "close": 0.01921, "volume": 21468.9, "quote_volume": 412.357129, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775747460000, "open": 0.0192, "high": 0.0192, "low": 0.01918, "close": 0.0192, "volume": 28097.3, "quote_volume": 539.437404, "trades": 7, "taker_buy_quote": 9.94368}, {"ts": 1775747520000, "open": 0.01921, "high": 0.01922, "low": 0.01921, "close": 0.01922, "volume": 968.3, "quote_volume": 18.606183, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775747580000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 1263.3, "quote_volume": 24.280626, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775747640000, "open": 0.01924, "high": 0.01929, "low": 0.01923, "close": 0.01929, "volume": 20013.5, "quote_volume": 385.607694, "trades": 6, "taker_buy_quote": 355.839678}, {"ts": 1775747700000, "open": 0.01931, "high": 0.01931, "low": 0.01929, "close": 0.01929, "volume": 88881.3, "quote_volume": 1715.960097, "trades": 14, "taker_buy_quote": 504.158997}, {"ts": 1775747760000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 25960.9, "quote_volume": 501.296346, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775747820000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1367.5, "quote_volume": 26.39275, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775747880000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 848.1, "quote_volume": 16.36833, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775747940000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1673.2, "quote_volume": 32.29276, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775748000000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1478.4, "quote_volume": 28.53312, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775748060000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 1418.1, "quote_volume": 27.377005, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775748120000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 1417.7, "quote_volume": 27.404141, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775748180000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 1387.3, "quote_volume": 26.816509, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775748240000, "open": 0.01935, "high": 0.01935, "low": 0.01933, "close": 0.01933, "volume": 4433.7, "quote_volume": 85.774066, "trades": 3, "taker_buy_quote": 62.14833}, {"ts": 1775748300000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 1043.0, "quote_volume": 20.14033, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775748360000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 2306.6, "quote_volume": 44.63271, "trades": 1, "taker_buy_quote": 44.63271}, {"ts": 1775748420000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 25866.5, "quote_volume": 499.999445, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775748480000, "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": 1775748540000, "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": 1775748600000, "open": 0.01931, "high": 0.01931, "low": 0.01928, "close": 0.01928, "volume": 2279.7, "quote_volume": 44.009097, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775748660000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 695.6, "quote_volume": 13.418124, "trades": 1, "taker_buy_quote": 13.418124}, {"ts": 1775748720000, "open": 0.01929, "high": 0.01941, "low": 0.01929, "close": 0.01936, "volume": 145705.9, "quote_volume": 2821.090876, "trades": 14, "taker_buy_quote": 2512.044784}, {"ts": 1775748780000, "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": 1775748840000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 5144.9, "quote_volume": 99.965407, "trades": 1, "taker_buy_quote": 99.965407}, {"ts": 1775748900000, "open": 0.01943, "high": 0.01943, "low": 0.01941, "close": 0.01943, "volume": 3734.6, "quote_volume": 72.54824, "trades": 3, "taker_buy_quote": 33.744081}, {"ts": 1775748960000, "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": 1775749020000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 1774.3, "quote_volume": 34.474649, "trades": 2, "taker_buy_quote": 9.137929}, {"ts": 1775749080000, "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": 1775749140000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 3895.8, "quote_volume": 75.539562, "trades": 2, "taker_buy_quote": 75.539562}, {"ts": 1775749200000, "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": 1775749260000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 5257.8, "quote_volume": 102.053898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775749320000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 4325.2, "quote_volume": 83.995384, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775749380000, "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": 1775749440000, "open": 0.01946, "high": 0.01953, "low": 0.01946, "close": 0.0195, "volume": 119129.7, "quote_volume": 2323.768544, "trades": 19, "taker_buy_quote": 2200.743044}, {"ts": 1775749500000, "open": 0.01952, "high": 0.01954, "low": 0.01952, "close": 0.01952, "volume": 35124.6, "quote_volume": 685.758154, "trades": 4, "taker_buy_quote": 125.452908}, {"ts": 1775749560000, "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": 1775749620000, "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": 1775749680000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 8342.4, "quote_volume": 162.760224, "trades": 1, "taker_buy_quote": 162.760224}, {"ts": 1775749740000, "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": 1775749800000, "open": 0.01948, "high": 0.01948, "low": 0.01939, "close": 0.01939, "volume": 189469.1, "quote_volume": 3679.294383, "trades": 37, "taker_buy_quote": 628.069798}, {"ts": 1775749860000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 35299.8, "quote_volume": 685.169118, "trades": 2, "taker_buy_quote": 685.169118}, {"ts": 1775749920000, "open": 0.01939, "high": 0.0194, "low": 0.01939, "close": 0.0194, "volume": 31977.4, "quote_volume": 620.352737, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775749980000, "open": 0.0194, "high": 0.01941, "low": 0.0194, "close": 0.0194, "volume": 69535.9, "quote_volume": 1349.262279, "trades": 7, "taker_buy_quote": 1328.504279}, {"ts": 1775750040000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 3151.4, "quote_volume": 61.074132, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775750100000, "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": 1775750160000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 897.6, "quote_volume": 17.41344, "trades": 1, "taker_buy_quote": 17.41344}, {"ts": 1775750220000, "open": 0.01937, "high": 0.01941, "low": 0.01936, "close": 0.01941, "volume": 31339.8, "quote_volume": 607.685163, "trades": 9, "taker_buy_quote": 501.092145}, {"ts": 1775750280000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 449.7, "quote_volume": 8.710689, "trades": 1, "taker_buy_quote": 8.710689}, {"ts": 1775750340000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 1553.9, "quote_volume": 30.099043, "trades": 2, "taker_buy_quote": 30.099043}, {"ts": 1775750400000, "open": 0.01939, "high": 0.0194, "low": 0.01939, "close": 0.0194, "volume": 8459.1, "quote_volume": 164.054067, "trades": 3, "taker_buy_quote": 62.30892}, {"ts": 1775750460000, "open": 0.0194, "high": 0.01943, "low": 0.0194, "close": 0.01943, "volume": 22509.2, "quote_volume": 436.879975, "trades": 6, "taker_buy_quote": 436.879975}, {"ts": 1775750520000, "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": 1775750580000, "open": 0.01941, "high": 0.01942, "low": 0.0194, "close": 0.0194, "volume": 33412.7, "quote_volume": 648.516826, "trades": 8, "taker_buy_quote": 466.76614}, {"ts": 1775750640000, "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": 1775750700000, "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": 1775750760000, "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": 1775750820000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 3000.0, "quote_volume": 58.08, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775750880000, "open": 0.01935, "high": 0.01939, "low": 0.01933, "close": 0.01935, "volume": 86663.0, "quote_volume": 1676.77965, "trades": 18, "taker_buy_quote": 1278.325896}, {"ts": 1775750940000, "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": 1775751000000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 3211.8, "quote_volume": 62.116212, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775751060000, "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": 1775751120000, "open": 0.01936, "high": 0.01939, "low": 0.01936, "close": 0.01938, "volume": 43037.3, "quote_volume": 833.390448, "trades": 7, "taker_buy_quote": 639.569216}, {"ts": 1775751180000, "open": 0.01938, "high": 0.01939, "low": 0.01938, "close": 0.01939, "volume": 8014.0, "quote_volume": 155.359342, "trades": 3, "taker_buy_quote": 155.359342}, {"ts": 1775751240000, "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": 1775751300000, "open": 0.01935, "high": 0.01939, "low": 0.01933, "close": 0.01939, "volume": 75939.9, "quote_volume": 1470.458007, "trades": 18, "taker_buy_quote": 1324.756493}, {"ts": 1775751360000, "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": 1775751420000, "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": 1775751480000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 515.4, "quote_volume": 9.99876, "trades": 1, "taker_buy_quote": 9.99876}, {"ts": 1775751540000, "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": 1775751600000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 1240.0, "quote_volume": 24.0684, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775751660000, "open": 0.01938, "high": 0.01939, "low": 0.01937, "close": 0.01939, "volume": 33885.8, "quote_volume": 656.507217, "trades": 8, "taker_buy_quote": 199.781501}, {"ts": 1775751720000, "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": 1775751780000, "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": 1775751840000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 3211.8, "quote_volume": 62.244684, "trades": 2, "taker_buy_quote": 62.244684}, {"ts": 1775751900000, "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": 1775751960000, "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": 1775752020000, "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": 1775752080000, "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": 1775752140000, "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": 1775752200000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 3211.8, "quote_volume": 62.244684, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775752260000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 515.9, "quote_volume": 9.987824, "trades": 1, "taker_buy_quote": 9.987824}, {"ts": 1775752320000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 936.6, "quote_volume": 18.113844, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775752380000, "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": 1775752440000, "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": 1775752500000, "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": 1775752560000, "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": 1775752620000, "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": 1775752680000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 1686.6, "quote_volume": 32.541976, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775752740000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 1315.8, "quote_volume": 25.342308, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775752800000, "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": 1775752860000, "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": 1775752920000, "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": 1775752980000, "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": 1775753040000, "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": 1775753100000, "open": 0.01929, "high": 0.01929, "low": 0.01925, "close": 0.01925, "volume": 52511.0, "quote_volume": 1011.824141, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775753160000, "open": 0.01925, "high": 0.01927, "low": 0.01925, "close": 0.01927, "volume": 54517.0, "quote_volume": 1049.960689, "trades": 11, "taker_buy_quote": 804.490464}, {"ts": 1775753220000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753280000, "open": 0.01923, "high": 0.01923, "low": 0.01919, "close": 0.01922, "volume": 67163.5, "quote_volume": 1289.699808, "trades": 14, "taker_buy_quote": 782.955608}, {"ts": 1775753340000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 2496.5, "quote_volume": 47.98273, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775753400000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 694.9, "quote_volume": 13.355978, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775753460000, "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": 1775753520000, "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": 1775753580000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 2533.7, "quote_volume": 48.824399, "trades": 1, "taker_buy_quote": 48.824399}, {"ts": 1775753640000, "open": 0.01925, "high": 0.0193, "low": 0.01925, "close": 0.0193, "volume": 40498.7, "quote_volume": 780.428966, "trades": 9, "taker_buy_quote": 718.601816}, {"ts": 1775753700000, "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": 1775753760000, "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": 1775753820000, "open": 0.01933, "high": 0.01936, "low": 0.01933, "close": 0.01935, "volume": 25619.0, "quote_volume": 495.670366, "trades": 10, "taker_buy_quote": 495.670366}, {"ts": 1775753880000, "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": 1775753940000, "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": 1775754000000, "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": 1775754060000, "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": 1775754120000, "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": 1775754180000, "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": 1775754240000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 9477.9, "quote_volume": 183.87126, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775754300000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 465.1, "quote_volume": 9.008987, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754360000, "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": 1775754420000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 630.0, "quote_volume": 12.2094, "trades": 1, "taker_buy_quote": 12.2094}, {"ts": 1775754480000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 12751.7, "quote_volume": 246.745395, "trades": 4, "taker_buy_quote": 246.745395}, {"ts": 1775754540000, "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": 1775754600000, "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": 1775754660000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 3211.8, "quote_volume": 62.180448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754720000, "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": 1775754780000, "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": 1775754840000, "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": 1775754900000, "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": 1775754960000, "open": 0.01936, "high": 0.01939, "low": 0.01936, "close": 0.01936, "volume": 27513.8, "quote_volume": 532.976292, "trades": 9, "taker_buy_quote": 460.089764}, {"ts": 1775755020000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 1561.2, "quote_volume": 30.224832, "trades": 1, "taker_buy_quote": 30.224832}, {"ts": 1775755080000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 3211.8, "quote_volume": 62.276802, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755140000, "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": 1775755200000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 9509.5, "quote_volume": 184.29411, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755260000, "open": 0.01936, "high": 0.01938, "low": 0.01935, "close": 0.01938, "volume": 10375.6, "quote_volume": 200.862762, "trades": 6, "taker_buy_quote": 72.85689}, {"ts": 1775755320000, "open": 0.01936, "high": 0.01937, "low": 0.01935, "close": 0.01937, "volume": 10369.1, "quote_volume": 200.700698, "trades": 4, "taker_buy_quote": 6.014385}, {"ts": 1775755380000, "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": 1775755440000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 1595.3, "quote_volume": 30.900961, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755500000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 2173.4, "quote_volume": 42.098758, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755560000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 3211.8, "quote_volume": 62.116212, "trades": 2, "taker_buy_quote": 62.116212}, {"ts": 1775755620000, "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": 1775755680000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 338.6, "quote_volume": 6.545138, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755740000, "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": 1775755800000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 9955.7, "quote_volume": 192.543238, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775755860000, "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": 1775755920000, "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": 1775755980000, "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": 1775756040000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 9829.5, "quote_volume": 190.10253, "trades": 2, "taker_buy_quote": 190.10253}, {"ts": 1775756100000, "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": 1775756160000, "open": 0.01937, "high": 0.01939, "low": 0.01937, "close": 0.01939, "volume": 9934.1, "quote_volume": 192.473425, "trades": 3, "taker_buy_quote": 192.473425}, {"ts": 1775756220000, "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": 1775756280000, "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": 1775756340000, "open": 0.01944, "high": 0.01944, "low": 0.01942, "close": 0.01942, "volume": 4014.3, "quote_volume": 78.029738, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775756400000, "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": 1775756460000, "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": 1775756520000, "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": 1775756580000, "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": 1775756640000, "open": 0.01945, "high": 0.01947, "low": 0.01945, "close": 0.01947, "volume": 14813.4, "quote_volume": 288.25157, "trades": 6, "taker_buy_quote": 288.25157}, {"ts": 1775756700000, "open": 0.01947, "high": 0.01948, "low": 0.01945, "close": 0.01945, "volume": 37455.1, "quote_volume": 729.381941, "trades": 11, "taker_buy_quote": 584.896731}, {"ts": 1775756760000, "open": 0.01947, "high": 0.01953, "low": 0.01947, "close": 0.0195, "volume": 198615.0, "quote_volume": 3870.629192, "trades": 24, "taker_buy_quote": 3757.933196}, {"ts": 1775756820000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 50000.0, "quote_volume": 975.5, "trades": 5, "taker_buy_quote": 365.238906}, {"ts": 1775756880000, "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": 1775756940000, "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": 1775757000000, "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": 1775757060000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 2367.7, "quote_volume": 46.146473, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775757120000, "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": 1775757180000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 1028.0, "quote_volume": 20.02544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775757240000, "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": 1775757300000, "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": 1775757360000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 1932.0, "quote_volume": 37.65468, "trades": 1, "taker_buy_quote": 37.65468}, {"ts": 1775757420000, "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": 1775757480000, "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": 1775757540000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 9968.5, "quote_volume": 194.286065, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775757600000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 7359.7, "quote_volume": 143.366956, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775757660000, "open": 0.01947, "high": 0.01947, "low": 0.01944, "close": 0.01947, "volume": 700698.5, "quote_volume": 13641.832289, "trades": 12, "taker_buy_quote": 235.550015}, {"ts": 1775757720000, "open": 0.01944, "high": 0.01944, "low": 0.0194, "close": 0.01941, "volume": 134710.8, "quote_volume": 2617.874529, "trades": 15, "taker_buy_quote": 35.588235}, {"ts": 1775757780000, "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": 1775757840000, "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": 1775757900000, "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": 1775757960000, "open": 0.01937, "high": 0.0194, "low": 0.01937, "close": 0.0194, "volume": 9620.1, "quote_volume": 186.474534, "trades": 3, "taker_buy_quote": 86.13406}, {"ts": 1775758020000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 631.6, "quote_volume": 12.234092, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775758080000, "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": 1775758140000, "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": 1775758200000, "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": 1775758260000, "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": 1775758320000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 328.1, "quote_volume": 6.358578, "trades": 1, "taker_buy_quote": 6.358578}, {"ts": 1775758380000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 596.7, "quote_volume": 11.558079, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758440000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 1789.3, "quote_volume": 34.658741, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758500000, "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": 1775758560000, "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": 1775758620000, "open": 0.01938, "high": 0.01941, "low": 0.01938, "close": 0.01941, "volume": 21390.9, "quote_volume": 415.068897, "trades": 3, "taker_buy_quote": 415.068897}, {"ts": 1775758680000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 3211.8, "quote_volume": 62.373156, "trades": 1, "taker_buy_quote": 62.373156}, {"ts": 1775758740000, "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": 1775758800000, "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": 1775758860000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 618.0, "quote_volume": 11.97684, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758920000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 2194.5, "quote_volume": 42.52941, "trades": 1, "taker_buy_quote": 42.52941}, {"ts": 1775758980000, "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": 1775759040000, "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": 1775759100000, "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": 1775759160000, "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": 1775759220000, "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": 1775759280000, "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": 1775759340000, "open": 0.01942, "high": 0.01944, "low": 0.01942, "close": 0.01944, "volume": 6423.6, "quote_volume": 124.810548, "trades": 2, "taker_buy_quote": 124.810548}, {"ts": 1775759400000, "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": 1775759460000, "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": 1775759520000, "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": 1775759580000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 3211.8, "quote_volume": 62.276802, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775759640000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 3211.8, "quote_volume": 62.405274, "trades": 1, "taker_buy_quote": 62.405274}, {"ts": 1775759700000, "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": 1775759760000, "open": 0.01944, "high": 0.01945, "low": 0.01943, "close": 0.01945, "volume": 79327.7, "quote_volume": 1541.756441, "trades": 23, "taker_buy_quote": 1053.211377}, {"ts": 1775759820000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 771.0, "quote_volume": 14.98824, "trades": 1, "taker_buy_quote": 14.98824}, {"ts": 1775759880000, "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": 1775759940000, "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": 1775760000000, "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": 1775760060000, "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": 1775760120000, "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": 1775760180000, "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": 1775760240000, "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": 1775760300000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 3131.3, "quote_volume": 60.997724, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775760360000, "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": 1775760420000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 2563.8, "quote_volume": 49.968462, "trades": 1, "taker_buy_quote": 49.968462}, {"ts": 1775760480000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 27269.0, "quote_volume": 531.47281, "trades": 6, "taker_buy_quote": 525.239908}, {"ts": 1775760540000, "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": 1775760600000, "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": 1775760660000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 3211.8, "quote_volume": 62.597982, "trades": 2, "taker_buy_quote": 62.597982}, {"ts": 1775760720000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 3211.8, "quote_volume": 62.597982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775760780000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 3211.8, "quote_volume": 62.533746, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775760840000, "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": 1775760900000, "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": 1775760960000, "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": 1775761020000, "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": 1775761080000, "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": 1775761140000, "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": 1775761200000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 874.0, "quote_volume": 17.01678, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775761260000, "open": 0.01948, "high": 0.01953, "low": 0.01948, "close": 0.01952, "volume": 53057.8, "quote_volume": 1034.078186, "trades": 13, "taker_buy_quote": 908.657396}, {"ts": 1775761320000, "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": 1775761380000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 9539.9, "quote_volume": 186.218848, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775761440000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 658.3, "quote_volume": 12.856599, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775761500000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 7902.0, "quote_volume": 154.4841, "trades": 9, "taker_buy_quote": 154.4841}, {"ts": 1775761560000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 514.8, "quote_volume": 10.069488, "trades": 1, "taker_buy_quote": 10.069488}, {"ts": 1775761620000, "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": 1775761680000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 10699.7, "quote_volume": 209.71412, "trades": 3, "taker_buy_quote": 209.71412}, {"ts": 1775761740000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 561.2, "quote_volume": 10.99952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775761800000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761860000, "open": 0.01964, "high": 0.01968, "low": 0.01964, "close": 0.01968, "volume": 86403.8, "quote_volume": 1698.629781, "trades": 30, "taker_buy_quote": 1698.629781}, {"ts": 1775761920000, "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": 1775761980000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 1992.9, "quote_volume": 39.160485, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775762040000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762100000, "open": 0.01964, "high": 0.01964, "low": 0.01959, "close": 0.01959, "volume": 35146.4, "quote_volume": 688.835202, "trades": 10, "taker_buy_quote": 5.746664}, {"ts": 1775762160000, "open": 0.01961, "high": 0.01962, "low": 0.01961, "close": 0.01962, "volume": 15824.7, "quote_volume": 310.330157, "trades": 8, "taker_buy_quote": 233.500138}, {"ts": 1775762220000, "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": 1775762280000, "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": 1775762340000, "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": 1775762400000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 3211.8, "quote_volume": 62.983398, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775762460000, "open": 0.01961, "high": 0.01964, "low": 0.01959, "close": 0.01961, "volume": 58650.0, "quote_volume": 1150.79256, "trades": 16, "taker_buy_quote": 1010.721617}, {"ts": 1775762520000, "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": 1775762580000, "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": 1775762640000, "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": 1775762700000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 2208.6, "quote_volume": 43.28856, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775762760000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762820000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 2140.4, "quote_volume": 41.973244, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775762880000, "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": 1775762940000, "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": 1775763000000, "open": 0.01964, "high": 0.0197, "low": 0.01964, "close": 0.0197, "volume": 66996.5, "quote_volume": 1318.122862, "trades": 36, "taker_buy_quote": 1139.040378}, {"ts": 1775763060000, "open": 0.0197, "high": 0.0197, "low": 0.01966, "close": 0.01969, "volume": 9444.2, "quote_volume": 186.01167, "trades": 4, "taker_buy_quote": 107.280552}, {"ts": 1775763120000, "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": 1775763180000, "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": 1775763240000, "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": 1775763300000, "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": 1775763360000, "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": 1775763420000, "open": 0.01966, "high": 0.01974, "low": 0.01966, "close": 0.01971, "volume": 53420.6, "quote_volume": 1052.233712, "trades": 19, "taker_buy_quote": 843.370815}, {"ts": 1775763480000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 6802.0, "quote_volume": 134.13544, "trades": 2, "taker_buy_quote": 134.13544}, {"ts": 1775763540000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 3852.5, "quote_volume": 75.89425, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775763600000, "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": 1775763660000, "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": 1775763720000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 1009.9, "quote_volume": 19.89503, "trades": 1, "taker_buy_quote": 19.89503}, {"ts": 1775763780000, "open": 0.0197, "high": 0.01972, "low": 0.0197, "close": 0.0197, "volume": 39207.6, "quote_volume": 772.534049, "trades": 10, "taker_buy_quote": 696.098049}, {"ts": 1775763840000, "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": 1775763900000, "open": 0.01971, "high": 0.01974, "low": 0.01971, "close": 0.01974, "volume": 14188.4, "quote_volume": 279.837218, "trades": 7, "taker_buy_quote": 216.53264}, {"ts": 1775763960000, "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": 1775764020000, "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": 1775764080000, "open": 0.01973, "high": 0.01974, "low": 0.01972, "close": 0.01972, "volume": 27273.0, "quote_volume": 538.280868, "trades": 6, "taker_buy_quote": 204.130806}, {"ts": 1775764140000, "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": 1775764200000, "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": 1775764260000, "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": 1775764320000, "open": 0.01971, "high": 0.01973, "low": 0.01971, "close": 0.01973, "volume": 6483.8, "quote_volume": 127.828236, "trades": 4, "taker_buy_quote": 64.523658}, {"ts": 1775764380000, "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": 1775764440000, "open": 0.0197, "high": 0.01974, "low": 0.0197, "close": 0.01974, "volume": 76058.7, "quote_volume": 1500.091004, "trades": 14, "taker_buy_quote": 1500.091004}, {"ts": 1775764500000, "open": 0.01973, "high": 0.01974, "low": 0.01973, "close": 0.01974, "volume": 3644.6, "quote_volume": 71.915044, "trades": 2, "taker_buy_quote": 13.987764}, {"ts": 1775764560000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 3056.0, "quote_volume": 60.26432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775764620000, "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": 1775764680000, "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": 1775764740000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 1639.9, "quote_volume": 32.322429, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775764800000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 1008.8, "quote_volume": 19.883448, "trades": 1, "taker_buy_quote": 19.883448}, {"ts": 1775764860000, "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": 1775764920000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 3211.8, "quote_volume": 63.336696, "trades": 2, "taker_buy_quote": 63.336696}, {"ts": 1775764980000, "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": 1775765040000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 3036.6, "quote_volume": 59.82102, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775765100000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 17851.2, "quote_volume": 351.311616, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775765160000, "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": 1775765220000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 1641.5, "quote_volume": 32.30472, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775765280000, "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": 1775765340000, "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": 1775765400000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 5405.8, "quote_volume": 106.710492, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775765460000, "open": 0.01975, "high": 0.01981, "low": 0.01975, "close": 0.0198, "volume": 155743.1, "quote_volume": 3080.869127, "trades": 39, "taker_buy_quote": 3042.040987}, {"ts": 1775765520000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 303.3, "quote_volume": 6.00534, "trades": 1, "taker_buy_quote": 6.00534}, {"ts": 1775765580000, "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": 1775765640000, "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": 1775765700000, "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": 1775765760000, "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": 1775765820000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 4676.4, "quote_volume": 92.484546, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775765880000, "open": 0.01978, "high": 0.01978, "low": 0.01976, "close": 0.01978, "volume": 4464.9, "quote_volume": 88.28695, "trades": 5, "taker_buy_quote": 6.998164}, {"ts": 1775765940000, "open": 0.01976, "high": 0.01976, "low": 0.01973, "close": 0.01973, "volume": 33554.7, "quote_volume": 662.172114, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775766000000, "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": 1775766060000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01974, "volume": 13920.8, "quote_volume": 274.77025, "trades": 8, "taker_buy_quote": 161.040894}, {"ts": 1775766120000, "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": 1775766180000, "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": 1775766240000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 7852.4, "quote_volume": 155.005019, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775766300000, "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": 1775766360000, "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": 1775766420000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 253.2, "quote_volume": 4.998168, "trades": 1, "taker_buy_quote": 4.998168}, {"ts": 1775766480000, "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": 1775766540000, "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": 1775766600000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 1770.4, "quote_volume": 34.947696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775766660000, "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": 1775766720000, "open": 0.01978, "high": 0.01982, "low": 0.01978, "close": 0.01982, "volume": 17240.7, "quote_volume": 341.14172, "trades": 7, "taker_buy_quote": 341.14172}, {"ts": 1775766780000, "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": 1775766840000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 3211.8, "quote_volume": 63.722112, "trades": 1, "taker_buy_quote": 63.722112}, {"ts": 1775766900000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 5255.0, "quote_volume": 104.3193, "trades": 4, "taker_buy_quote": 104.3193}, {"ts": 1775766960000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 755.0, "quote_volume": 14.9943, "trades": 1, "taker_buy_quote": 14.9943}, {"ts": 1775767020000, "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": 1775767080000, "open": 0.0198, "high": 0.0198, "low": 0.01978, "close": 0.01979, "volume": 11550.1, "quote_volume": 228.530249, "trades": 4, "taker_buy_quote": 137.394937}, {"ts": 1775767140000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 1526.0, "quote_volume": 30.19954, "trades": 1, "taker_buy_quote": 30.19954}, {"ts": 1775767200000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 2073.2, "quote_volume": 41.070092, "trades": 1, "taker_buy_quote": 41.070092}, {"ts": 1775767260000, "open": 0.01978, "high": 0.0198, "low": 0.01974, "close": 0.0198, "volume": 112408.9, "quote_volume": 2221.679139, "trades": 21, "taker_buy_quote": 622.612327}, {"ts": 1775767320000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 3211.8, "quote_volume": 63.497286, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767380000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 1163.3, "quote_volume": 23.010074, "trades": 1, "taker_buy_quote": 23.010074}, {"ts": 1775767440000, "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": 1775767500000, "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": 1775767560000, "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": 1775767620000, "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": 1775767680000, "open": 0.01978, "high": 0.0198, "low": 0.01977, "close": 0.0198, "volume": 14252.8, "quote_volume": 282.074839, "trades": 11, "taker_buy_quote": 79.22926}, {"ts": 1775767740000, "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": 1775767800000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 20250.3, "quote_volume": 400.849809, "trades": 20, "taker_buy_quote": 400.849809}, {"ts": 1775767860000, "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": 1775767920000, "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": 1775767980000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 1689.8, "quote_volume": 33.491836, "trades": 1, "taker_buy_quote": 33.491836}, {"ts": 1775768040000, "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": 1775768100000, "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": 1775768160000, "open": 0.0198, "high": 0.0198, "low": 0.01972, "close": 0.01972, "volume": 125173.4, "quote_volume": 2474.357671, "trades": 24, "taker_buy_quote": 45.95551}, {"ts": 1775768220000, "open": 0.01972, "high": 0.01972, "low": 0.01964, "close": 0.01966, "volume": 167300.1, "quote_volume": 3291.021482, "trades": 52, "taker_buy_quote": 584.895672}, {"ts": 1775768280000, "open": 0.01965, "high": 0.01966, "low": 0.01965, "close": 0.01966, "volume": 13173.6, "quote_volume": 258.960858, "trades": 4, "taker_buy_quote": 258.960858}, {"ts": 1775768340000, "open": 0.01966, "high": 0.01966, "low": 0.01965, "close": 0.01965, "volume": 2573.3, "quote_volume": 50.571751, "trades": 2, "taker_buy_quote": 12.594196}, {"ts": 1775768400000, "open": 0.01965, "high": 0.01966, "low": 0.01965, "close": 0.01966, "volume": 32048.9, "quote_volume": 629.783593, "trades": 3, "taker_buy_quote": 629.783593}, {"ts": 1775768460000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 1120.0, "quote_volume": 22.0304, "trades": 4, "taker_buy_quote": 22.0304}, {"ts": 1775768520000, "open": 0.01967, "high": 0.0197, "low": 0.01967, "close": 0.0197, "volume": 33971.0, "quote_volume": 668.569301, "trades": 18, "taker_buy_quote": 668.569301}, {"ts": 1775768580000, "open": 0.01968, "high": 0.01968, "low": 0.01967, "close": 0.01967, "volume": 16439.1, "quote_volume": 323.407495, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775768640000, "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": 1775768700000, "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": 1775768760000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 897.6, "quote_volume": 17.646816, "trades": 1, "taker_buy_quote": 17.646816}, {"ts": 1775768820000, "open": 0.01968, "high": 0.01973, "low": 0.01968, "close": 0.01971, "volume": 47085.1, "quote_volume": 927.289984, "trades": 24, "taker_buy_quote": 927.289984}, {"ts": 1775768880000, "open": 0.01972, "high": 0.01974, "low": 0.0197, "close": 0.0197, "volume": 41469.5, "quote_volume": 817.339315, "trades": 23, "taker_buy_quote": 122.222205}, {"ts": 1775768940000, "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": 1775769000000, "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": 1775769060000, "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": 1775769120000, "open": 0.01966, "high": 0.01969, "low": 0.01966, "close": 0.01969, "volume": 21953.1, "quote_volume": 431.646096, "trades": 7, "taker_buy_quote": 368.502108}, {"ts": 1775769180000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 3000.0, "quote_volume": 59.07, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775769240000, "open": 0.01967, "high": 0.01968, "low": 0.01966, "close": 0.01968, "volume": 9175.2, "quote_volume": 180.450866, "trades": 16, "taker_buy_quote": 56.489972}, {"ts": 1775769300000, "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": 1775769360000, "open": 0.01969, "high": 0.01971, "low": 0.01968, "close": 0.01968, "volume": 19959.7, "quote_volume": 393.22165, "trades": 7, "taker_buy_quote": 355.815874}, {"ts": 1775769420000, "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": 1775769480000, "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": 1775769540000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 867.2, "quote_volume": 17.08384, "trades": 1, "taker_buy_quote": 17.08384}, {"ts": 1775769600000, "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": 1775769660000, "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": 1775769720000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 4149.8, "quote_volume": 81.792558, "trades": 2, "taker_buy_quote": 18.48798}, {"ts": 1775769780000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 13414.6, "quote_volume": 264.804204, "trades": 2, "taker_buy_quote": 264.804204}, {"ts": 1775769840000, "open": 0.01977, "high": 0.0198, "low": 0.01977, "close": 0.0198, "volume": 13138.7, "quote_volume": 259.969362, "trades": 4, "taker_buy_quote": 216.534102}, {"ts": 1775769900000, "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": 1775769960000, "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": 1775770020000, "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": 1775770080000, "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": 1775770140000, "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": 1775770200000, "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": 1775770260000, "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": 1775770320000, "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": 1775770380000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 4275.4, "quote_volume": 84.781182, "trades": 2, "taker_buy_quote": 22.146144}, {"ts": 1775770440000, "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": 1775770500000, "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": 1775770560000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 12171.8, "quote_volume": 241.00164, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775770620000, "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": 1775770680000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 23789.1, "quote_volume": 471.109237, "trades": 15, "taker_buy_quote": 342.950219}, {"ts": 1775770740000, "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": 1775770800000, "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": 1775770860000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 1008.5, "quote_volume": 19.94813, "trades": 3, "taker_buy_quote": 19.94813}, {"ts": 1775770920000, "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": 1775770980000, "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": 1775771040000, "open": 0.01977, "high": 0.01977, "low": 0.01975, "close": 0.01977, "volume": 18548.1, "quote_volume": 366.620731, "trades": 6, "taker_buy_quote": 109.233204}, {"ts": 1775771100000, "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": 1775771160000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 2040.6, "quote_volume": 40.39609, "trades": 4, "taker_buy_quote": 40.39609}, {"ts": 1775771220000, "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": 1775771280000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 21193.2, "quote_volume": 419.62536, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775771340000, "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": 1775771400000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 419.0, "quote_volume": 8.30458, "trades": 1, "taker_buy_quote": 8.30458}, {"ts": 1775771460000, "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": 1775771520000, "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": 1775771580000, "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": 1775771640000, "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": 1775771700000, "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": 1775771760000, "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": 1775771820000, "open": 0.01982, "high": 0.01985, "low": 0.01982, "close": 0.01985, "volume": 9121.8, "quote_volume": 180.973505, "trades": 4, "taker_buy_quote": 89.29231}, {"ts": 1775771880000, "open": 0.01984, "high": 0.01985, "low": 0.0198, "close": 0.0198, "volume": 6154.0, "quote_volume": 122.068383, "trades": 3, "taker_buy_quote": 108.131163}, {"ts": 1775771940000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 32565.7, "quote_volume": 644.80086, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775772000000, "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": 1775772060000, "open": 0.01985, "high": 0.01989, "low": 0.01985, "close": 0.01989, "volume": 34076.0, "quote_volume": 677.229512, "trades": 13, "taker_buy_quote": 497.920492}, {"ts": 1775772120000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 3905.6, "quote_volume": 77.487104, "trades": 1, "taker_buy_quote": 77.487104}, {"ts": 1775772180000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 504.7, "quote_volume": 9.998107, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775772240000, "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": 1775772300000, "open": 0.01982, "high": 0.01982, "low": 0.01976, "close": 0.01976, "volume": 31824.2, "quote_volume": 630.175433, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775772360000, "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": 1775772420000, "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": 1775772480000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 342.7, "quote_volume": 6.795741, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775772540000, "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": 1775772600000, "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": 1775772660000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 5366.8, "quote_volume": 106.584648, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775772720000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 754.0, "quote_volume": 15.0046, "trades": 2, "taker_buy_quote": 15.0046}, {"ts": 1775772780000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 3630.0, "quote_volume": 72.237, "trades": 7, "taker_buy_quote": 72.237}, {"ts": 1775772840000, "open": 0.01993, "high": 0.01995, "low": 0.01993, "close": 0.01995, "volume": 29989.6, "quote_volume": 597.963494, "trades": 9, "taker_buy_quote": 597.963494}, {"ts": 1775772900000, "open": 0.01998, "high": 0.02, "low": 0.01998, "close": 0.01998, "volume": 51294.2, "quote_volume": 1025.484993, "trades": 31, "taker_buy_quote": 565.205898}, {"ts": 1775772960000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 626.0, "quote_volume": 12.52, "trades": 2, "taker_buy_quote": 12.52}, {"ts": 1775773020000, "open": 0.02, "high": 0.02005, "low": 0.02, "close": 0.02005, "volume": 87088.3, "quote_volume": 1745.06434, "trades": 13, "taker_buy_quote": 1680.66775}, {"ts": 1775773080000, "open": 0.02011, "high": 0.02011, "low": 0.02007, "close": 0.02007, "volume": 40950.0, "quote_volume": 822.709846, "trades": 26, "taker_buy_quote": 122.323314}, {"ts": 1775773140000, "open": 0.02005, "high": 0.02009, "low": 0.02005, "close": 0.02009, "volume": 13065.7, "quote_volume": 262.222735, "trades": 9, "taker_buy_quote": 218.593935}, {"ts": 1775773200000, "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": 1775773260000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 3984.3, "quote_volume": 80.08443, "trades": 2, "taker_buy_quote": 80.08443}, {"ts": 1775773320000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 18965.0, "quote_volume": 380.8172, "trades": 19, "taker_buy_quote": 10.46168}, {"ts": 1775773380000, "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": 1775773440000, "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": 1775773500000, "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": 1775773560000, "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": 1775773620000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 5976.9, "quote_volume": 119.924265, "trades": 2, "taker_buy_quote": 119.924265}, {"ts": 1775773680000, "open": 0.02006, "high": 0.02008, "low": 0.02006, "close": 0.02008, "volume": 15715.4, "quote_volume": 315.263764, "trades": 8, "taker_buy_quote": 19.33062}, {"ts": 1775773740000, "open": 0.02008, "high": 0.02008, "low": 0.02002, "close": 0.02006, "volume": 87083.4, "quote_volume": 1745.255422, "trades": 66, "taker_buy_quote": 357.090392}, {"ts": 1775773800000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 924.0, "quote_volume": 18.49848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775773860000, "open": 0.02003, "high": 0.02006, "low": 0.02002, "close": 0.02002, "volume": 79683.5, "quote_volume": 1596.592772, "trades": 28, "taker_buy_quote": 722.499567}, {"ts": 1775773920000, "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": 1775773980000, "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": 1775774040000, "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": 1775774100000, "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": 1775774160000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 646.5, "quote_volume": 12.96879, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775774220000, "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": 1775774280000, "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": 1775774340000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 3211.8, "quote_volume": 64.39659, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775774400000, "open": 0.02004, "high": 0.02004, "low": 0.02002, "close": 0.02002, "volume": 7997.3, "quote_volume": 160.196611, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775774460000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 42082.7, "quote_volume": 841.467335, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775774520000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 3211.8, "quote_volume": 64.107528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775774580000, "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": 1775774640000, "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": 1775774700000, "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": 1775774760000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 12169.8, "quote_volume": 242.554138, "trades": 4, "taker_buy_quote": 232.555198}, {"ts": 1775774820000, "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": 1775774880000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 3211.8, "quote_volume": 64.011174, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775774940000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 12530.8, "quote_volume": 249.703014, "trades": 2, "taker_buy_quote": 178.329654}, {"ts": 1775775000000, "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": 1775775060000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 6358.4, "quote_volume": 126.373526, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775775120000, "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": 1775775180000, "open": 0.01985, "high": 0.0199, "low": 0.01983, "close": 0.0199, "volume": 23548.2, "quote_volume": 468.098154, "trades": 8, "taker_buy_quote": 354.092326}, {"ts": 1775775240000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 3234.6, "quote_volume": 64.271274, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775775300000, "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": 1775775360000, "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": 1775775420000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 2289.2, "quote_volume": 45.4507, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775775480000, "open": 0.01982, "high": 0.01983, "low": 0.01981, "close": 0.01983, "volume": 16213.4, "quote_volume": 321.376031, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775775540000, "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": 1775775600000, "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": 1775775660000, "open": 0.01979, "high": 0.01979, "low": 0.01976, "close": 0.01976, "volume": 2455.2, "quote_volume": 48.53658, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775775720000, "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": 1775775780000, "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": 1775775840000, "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": 1775775900000, "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": 1775775960000, "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": 1775776020000, "open": 0.01987, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 50296.3, "quote_volume": 1000.11777, "trades": 7, "taker_buy_quote": 1000.11777}, {"ts": 1775776080000, "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": 1775776140000, "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": 1775776200000, "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": 1775776260000, "open": 0.01989, "high": 0.01993, "low": 0.01989, "close": 0.01993, "volume": 25161.5, "quote_volume": 501.190801, "trades": 24, "taker_buy_quote": 501.190801}, {"ts": 1775776320000, "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": 1775776380000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 20913.8, "quote_volume": 415.106812, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775776440000, "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": 1775776500000, "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": 1775776560000, "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": 1775776620000, "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": 1775776680000, "open": 0.01984, "high": 0.01986, "low": 0.01984, "close": 0.01986, "volume": 13798.8, "quote_volume": 273.979932, "trades": 3, "taker_buy_quote": 210.25782}, {"ts": 1775776740000, "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": 1775776800000, "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": 1775776860000, "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": 1775776920000, "open": 0.01983, "high": 0.01983, "low": 0.01981, "close": 0.01981, "volume": 33823.0, "quote_volume": 670.384194, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775776980000, "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": 1775777040000, "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": 1775777100000, "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": 1775777160000, "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": 1775777220000, "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": 1775777280000, "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": 1775777340000, "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": 1775777400000, "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": 1775777460000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 535.9, "quote_volume": 10.562589, "trades": 1, "taker_buy_quote": 10.562589}, {"ts": 1775777520000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 621.9, "quote_volume": 12.257649, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775777580000, "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": 1775777640000, "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": 1775777700000, "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": 1775777760000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 9633.0, "quote_volume": 190.05909, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775777820000, "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": 1775777880000, "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": 1775777940000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 12751.7, "quote_volume": 251.591041, "trades": 2, "taker_buy_quote": 251.591041}, {"ts": 1775778000000, "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": 1775778060000, "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": 1775778120000, "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": 1775778180000, "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": 1775778240000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 2193.7, "quote_volume": 43.237827, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775778300000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 2092.2, "quote_volume": 41.237262, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775778360000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 417.1, "quote_volume": 8.21687, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775778420000, "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": 1775778480000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 1131.2, "quote_volume": 22.28464, "trades": 1, "taker_buy_quote": 22.28464}, {"ts": 1775778540000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 9539.9, "quote_volume": 188.031429, "trades": 1, "taker_buy_quote": 188.031429}, {"ts": 1775778600000, "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": 1775778660000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 9539.9, "quote_volume": 188.031429, "trades": 1, "taker_buy_quote": 188.031429}, {"ts": 1775778720000, "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": 1775778780000, "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": 1775778840000, "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": 1775778900000, "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": 1775778960000, "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": 1775779020000, "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": 1775779080000, "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": 1775779140000, "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": 1775779200000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 395.9, "quote_volume": 7.803189, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775779260000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1012.9, "quote_volume": 20.05542, "trades": 1, "taker_buy_quote": 20.05542}, {"ts": 1775779320000, "open": 0.01981, "high": 0.01984, "low": 0.01981, "close": 0.01984, "volume": 4221.9, "quote_volume": 83.666142, "trades": 3, "taker_buy_quote": 63.625758}, {"ts": 1775779380000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1007.6, "quote_volume": 19.960556, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775779440000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 736.3, "quote_volume": 14.600829, "trades": 1, "taker_buy_quote": 14.600829}, {"ts": 1775779500000, "open": 0.01987, "high": 0.01992, "low": 0.01987, "close": 0.01992, "volume": 46653.3, "quote_volume": 928.280746, "trades": 24, "taker_buy_quote": 868.11695}, {"ts": 1775779560000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 3837.7, "quote_volume": 76.341929, "trades": 3, "taker_buy_quote": 36.315162}, {"ts": 1775779620000, "open": 0.01989, "high": 0.01989, "low": 0.01985, "close": 0.01985, "volume": 25457.0, "quote_volume": 505.88689, "trades": 23, "taker_buy_quote": 19.85}, {"ts": 1775779680000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 20942.0, "quote_volume": 415.07044, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775779740000, "open": 0.01982, "high": 0.01984, "low": 0.01982, "close": 0.01984, "volume": 10037.0, "quote_volume": 198.953508, "trades": 2, "taker_buy_quote": 20.006656}, {"ts": 1775779800000, "open": 0.01985, "high": 0.01985, "low": 0.01983, "close": 0.01983, "volume": 1358.7, "quote_volume": 26.950027, "trades": 2, "taker_buy_quote": 26.950027}, {"ts": 1775779860000, "open": 0.01986, "high": 0.01992, "low": 0.01986, "close": 0.01991, "volume": 67052.4, "quote_volume": 1333.374054, "trades": 14, "taker_buy_quote": 1333.374054}, {"ts": 1775779920000, "open": 0.01991, "high": 0.01997, "low": 0.01991, "close": 0.01994, "volume": 32569.6, "quote_volume": 649.874387, "trades": 8, "taker_buy_quote": 609.790999}, {"ts": 1775779980000, "open": 0.0199, "high": 0.01994, "low": 0.0199, "close": 0.01994, "volume": 1339.3, "quote_volume": 26.665486, "trades": 2, "taker_buy_quote": 6.687876}, {"ts": 1775780040000, "open": 0.01992, "high": 0.01995, "low": 0.01992, "close": 0.01995, "volume": 7776.8, "quote_volume": 155.039275, "trades": 6, "taker_buy_quote": 115.043899}, {"ts": 1775780100000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 4558.9, "quote_volume": 90.901029, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775780160000, "open": 0.01997, "high": 0.01997, "low": 0.01992, "close": 0.01994, "volume": 28708.9, "quote_volume": 572.869507, "trades": 14, "taker_buy_quote": 294.725588}, {"ts": 1775780220000, "open": 0.01994, "high": 0.01998, "low": 0.01989, "close": 0.01989, "volume": 85791.8, "quote_volume": 1709.647517, "trades": 37, "taker_buy_quote": 554.59119}, {"ts": 1775780280000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1043.6, "quote_volume": 20.778076, "trades": 1, "taker_buy_quote": 20.778076}, {"ts": 1775780340000, "open": 0.01991, "high": 0.01993, "low": 0.0199, "close": 0.01993, "volume": 3723.4, "quote_volume": 74.127053, "trades": 3, "taker_buy_quote": 12.360586}, {"ts": 1775780400000, "open": 0.01989, "high": 0.01994, "low": 0.01989, "close": 0.01994, "volume": 2290.5, "quote_volume": 45.62229, "trades": 2, "taker_buy_quote": 45.62229}, {"ts": 1775780460000, "open": 0.01992, "high": 0.01997, "low": 0.01992, "close": 0.01997, "volume": 20093.1, "quote_volume": 401.013198, "trades": 8, "taker_buy_quote": 341.021862}, {"ts": 1775780520000, "open": 0.01996, "high": 0.01998, "low": 0.01995, "close": 0.01997, "volume": 11823.4, "quote_volume": 236.064647, "trades": 9, "taker_buy_quote": 104.463011}, {"ts": 1775780580000, "open": 0.01997, "high": 0.02, "low": 0.01997, "close": 0.02, "volume": 11774.6, "quote_volume": 235.451972, "trades": 4, "taker_buy_quote": 235.451972}, {"ts": 1775780640000, "open": 0.01998, "high": 0.02006, "low": 0.01998, "close": 0.01998, "volume": 31571.0, "quote_volume": 632.097683, "trades": 26, "taker_buy_quote": 559.738005}, {"ts": 1775780700000, "open": 0.01995, "high": 0.01995, "low": 0.01992, "close": 0.01992, "volume": 7821.9, "quote_volume": 155.937553, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775780760000, "open": 0.01993, "high": 0.01999, "low": 0.01993, "close": 0.01999, "volume": 5017.0, "quote_volume": 100.129426, "trades": 5, "taker_buy_quote": 100.129426}, {"ts": 1775780820000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 1000.4, "quote_volume": 19.987992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775780880000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01993, "volume": 21306.2, "quote_volume": 424.390149, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775780940000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 3009.9, "quote_volume": 60.047505, "trades": 3, "taker_buy_quote": 60.047505}, {"ts": 1775781000000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 1704.2, "quote_volume": 34.032874, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775781060000, "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": 1775781120000, "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": 1775781180000, "open": 0.02002, "high": 0.02002, "low": 0.01997, "close": 0.01997, "volume": 12093.4, "quote_volume": 241.724762, "trades": 9, "taker_buy_quote": 59.883824}, {"ts": 1775781240000, "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": 1775781300000, "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": 1775781360000, "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": 1775781420000, "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": 1775781480000, "open": 0.01998, "high": 0.01998, "low": 0.01991, "close": 0.01991, "volume": 4000.4, "quote_volume": 79.747974, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775781540000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 10540.0, "quote_volume": 209.6406, "trades": 2, "taker_buy_quote": 209.6406}, {"ts": 1775781600000, "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": 1775781660000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 4017.6, "quote_volume": 80.15112, "trades": 4, "taker_buy_quote": 80.15112}, {"ts": 1775781720000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 301.3, "quote_volume": 5.998883, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775781780000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 655.0, "quote_volume": 13.05415, "trades": 1, "taker_buy_quote": 13.05415}, {"ts": 1775781840000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 3211.8, "quote_volume": 63.946938, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775781900000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1809.4, "quote_volume": 36.025154, "trades": 1, "taker_buy_quote": 36.025154}, {"ts": 1775781960000, "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": 1775782020000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 19259.0, "quote_volume": 383.149489, "trades": 8, "taker_buy_quote": 45.605846}, {"ts": 1775782080000, "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": 1775782140000, "open": 0.0199, "high": 0.01991, "low": 0.01988, "close": 0.01988, "volume": 8239.5, "quote_volume": 163.871699, "trades": 6, "taker_buy_quote": 20.071271}, {"ts": 1775782200000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 20359.6, "quote_volume": 404.952444, "trades": 3, "taker_buy_quote": 321.052446}, {"ts": 1775782260000, "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": 1775782320000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 3493.7, "quote_volume": 69.629441, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775782380000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 8005.2, "quote_volume": 159.623688, "trades": 4, "taker_buy_quote": 64.043292}, {"ts": 1775782440000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01996, "volume": 25075.2, "quote_volume": 500.38458, "trades": 5, "taker_buy_quote": 500.38458}, {"ts": 1775782500000, "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": 1775782560000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1003.1, "quote_volume": 19.991783, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775782620000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 7428.0, "quote_volume": 147.700758, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775782680000, "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": 1775782740000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1005.4, "quote_volume": 20.017514, "trades": 1, "taker_buy_quote": 20.017514}, {"ts": 1775782800000, "open": 0.01992, "high": 0.01994, "low": 0.01992, "close": 0.01994, "volume": 3875.9, "quote_volume": 77.265344, "trades": 3, "taker_buy_quote": 40.063286}, {"ts": 1775782860000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 1499.1, "quote_volume": 29.839399, "trades": 2, "taker_buy_quote": 15.28718}, {"ts": 1775782920000, "open": 0.0199, "high": 0.0199, "low": 0.01985, "close": 0.01985, "volume": 29977.7, "quote_volume": 595.319441, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775782980000, "open": 0.01986, "high": 0.01989, "low": 0.01983, "close": 0.01989, "volume": 33794.0, "quote_volume": 670.714785, "trades": 12, "taker_buy_quote": 75.418694}, {"ts": 1775783040000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 1865.9, "quote_volume": 37.112751, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775783100000, "open": 0.01987, "high": 0.01987, "low": 0.01985, "close": 0.01985, "volume": 2012.2, "quote_volume": 39.962292, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775783160000, "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": 1775783220000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 2017.1, "quote_volume": 40.019264, "trades": 2, "taker_buy_quote": 40.019264}, {"ts": 1775783280000, "open": 0.01982, "high": 0.01982, "low": 0.01972, "close": 0.01982, "volume": 132352.7, "quote_volume": 2619.625058, "trades": 34, "taker_buy_quote": 118.3698}, {"ts": 1775783340000, "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": 1775783400000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 1008.9, "quote_volume": 20.016576, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775783460000, "open": 0.01985, "high": 0.01992, "low": 0.01984, "close": 0.01992, "volume": 12974.2, "quote_volume": 257.726321, "trades": 10, "taker_buy_quote": 200.364913}, {"ts": 1775783520000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 4064.1, "quote_volume": 81.098969, "trades": 2, "taker_buy_quote": 81.098969}, {"ts": 1775783580000, "open": 0.01996, "high": 0.01996, "low": 0.01991, "close": 0.01991, "volume": 43925.0, "quote_volume": 875.419706, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775783640000, "open": 0.01996, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 31430.7, "quote_volume": 627.588863, "trades": 9, "taker_buy_quote": 607.592935}, {"ts": 1775783700000, "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": 1775783760000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 2003.6, "quote_volume": 40.011892, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775783820000, "open": 0.01996, "high": 0.01996, "low": 0.01993, "close": 0.01993, "volume": 2003.6, "quote_volume": 39.961802, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775783880000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 2024.7, "quote_volume": 40.352271, "trades": 1, "taker_buy_quote": 40.352271}, {"ts": 1775783940000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 12551.2, "quote_volume": 249.894392, "trades": 4, "taker_buy_quote": 229.922671}, {"ts": 1775784000000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 3961.8, "quote_volume": 78.998292, "trades": 2, "taker_buy_quote": 64.043292}, {"ts": 1775784060000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 1504.9, "quote_volume": 29.972587, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775784120000, "open": 0.01989, "high": 0.01989, "low": 0.01982, "close": 0.01985, "volume": 15939.2, "quote_volume": 316.293329, "trades": 18, "taker_buy_quote": 47.029081}, {"ts": 1775784180000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 3018.3, "quote_volume": 60.003804, "trades": 3, "taker_buy_quote": 60.003804}, {"ts": 1775784240000, "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": 1775784300000, "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": 1775784360000, "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": 1775784420000, "open": 0.01988, "high": 0.01992, "low": 0.01988, "close": 0.01992, "volume": 3569.2, "quote_volume": 71.032608, "trades": 4, "taker_buy_quote": 51.04128}, {"ts": 1775784480000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1006.1, "quote_volume": 20.031451, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775784540000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 2009.5, "quote_volume": 40.009145, "trades": 2, "taker_buy_quote": 40.009145}, {"ts": 1775784600000, "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": 1775784660000, "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": 1775784720000, "open": 0.01993, "high": 0.01996, "low": 0.01993, "close": 0.01996, "volume": 3009.8, "quote_volume": 60.0455, "trades": 3, "taker_buy_quote": 60.0455}, {"ts": 1775784780000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 1002.6, "quote_volume": 20.021922, "trades": 1, "taker_buy_quote": 20.021922}, {"ts": 1775784840000, "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": 1775784900000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 2004.2, "quote_volume": 40.063958, "trades": 3, "taker_buy_quote": 40.063958}, {"ts": 1775784960000, "open": 0.01999, "high": 0.02002, "low": 0.01999, "close": 0.02001, "volume": 9541.0, "quote_volume": 190.90518, "trades": 5, "taker_buy_quote": 20.011989}, {"ts": 1775785020000, "open": 0.02003, "high": 0.02008, "low": 0.02003, "close": 0.02008, "volume": 12723.7, "quote_volume": 255.373625, "trades": 13, "taker_buy_quote": 255.373625}, {"ts": 1775785080000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 1000.0, "quote_volume": 20.04, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775785140000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 6987.6, "quote_volume": 139.999386, "trades": 3, "taker_buy_quote": 139.999386}, {"ts": 1775785200000, "open": 0.02001, "high": 0.02001, "low": 0.01999, "close": 0.01999, "volume": 7582.3, "quote_volume": 151.622241, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775785260000, "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": 1775785320000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 999.8, "quote_volume": 20.005998, "trades": 1, "taker_buy_quote": 20.005998}, {"ts": 1775785380000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 3178.4, "quote_volume": 63.536216, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775785440000, "open": 0.01995, "high": 0.01995, "low": 0.01991, "close": 0.01991, "volume": 3696.7, "quote_volume": 73.631363, "trades": 7, "taker_buy_quote": 16.859788}, {"ts": 1775785500000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 376.0, "quote_volume": 7.48616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775785560000, "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": 1775785620000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 5022.6, "quote_volume": 99.999966, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775785680000, "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": 1775785740000, "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": 1775785800000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 1001.0, "quote_volume": 19.90989, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775785860000, "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": 1775785920000, "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": 1775785980000, "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": 1775786040000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 4315.6, "quote_volume": 85.867437, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775786100000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 8983.4, "quote_volume": 178.730001, "trades": 3, "taker_buy_quote": 63.882702}, {"ts": 1775786160000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 4978.4, "quote_volume": 99.080216, "trades": 3, "taker_buy_quote": 99.080216}, {"ts": 1775786220000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 2318.4, "quote_volume": 46.205712, "trades": 1, "taker_buy_quote": 46.205712}, {"ts": 1775786280000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 2324.3, "quote_volume": 46.323299, "trades": 2, "taker_buy_quote": 46.323299}, {"ts": 1775786340000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 3211.8, "quote_volume": 64.043292, "trades": 1, "taker_buy_quote": 64.043292}, {"ts": 1775786400000, "open": 0.01995, "high": 0.01995, "low": 0.01988, "close": 0.01989, "volume": 12264.5, "quote_volume": 244.005249, "trades": 9, "taker_buy_quote": 94.537041}, {"ts": 1775786460000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1004.6, "quote_volume": 20.011632, "trades": 1, "taker_buy_quote": 20.011632}, {"ts": 1775786520000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1004.6, "quote_volume": 20.021678, "trades": 1, "taker_buy_quote": 20.021678}, {"ts": 1775786580000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 3211.8, "quote_volume": 64.011174, "trades": 2, "taker_buy_quote": 64.011174}, {"ts": 1775786640000, "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": 1775786700000, "open": 0.01992, "high": 0.02011, "low": 0.01992, "close": 0.02007, "volume": 66160.8, "quote_volume": 1326.646129, "trades": 48, "taker_buy_quote": 936.46893}, {"ts": 1775786760000, "open": 0.02007, "high": 0.02023, "low": 0.02003, "close": 0.02023, "volume": 756107.9, "quote_volume": 15223.417727, "trades": 780, "taker_buy_quote": 7579.830961}, {"ts": 1775786820000, "open": 0.0202, "high": 0.02034, "low": 0.02016, "close": 0.02021, "volume": 563566.7, "quote_volume": 11419.877895, "trades": 381, "taker_buy_quote": 4550.163434}, {"ts": 1775786880000, "open": 0.02027, "high": 0.02039, "low": 0.01993, "close": 0.01995, "volume": 343610.5, "quote_volume": 6946.208937, "trades": 154, "taker_buy_quote": 4402.010528}, {"ts": 1775786940000, "open": 0.01998, "high": 0.02005, "low": 0.01998, "close": 0.02005, "volume": 14023.3, "quote_volume": 280.80151, "trades": 22, "taker_buy_quote": 280.80151}, {"ts": 1775787000000, "open": 0.02004, "high": 0.02011, "low": 0.02004, "close": 0.0201, "volume": 42715.7, "quote_volume": 856.699653, "trades": 32, "taker_buy_quote": 856.699653}, {"ts": 1775787060000, "open": 0.02009, "high": 0.02009, "low": 0.02005, "close": 0.02005, "volume": 43199.4, "quote_volume": 866.530139, "trades": 19, "taker_buy_quote": 211.266554}, {"ts": 1775787120000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 995.3, "quote_volume": 19.965718, "trades": 1, "taker_buy_quote": 19.965718}, {"ts": 1775787180000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 996.1, "quote_volume": 19.961844, "trades": 1, "taker_buy_quote": 19.961844}, {"ts": 1775787240000, "open": 0.02005, "high": 0.02005, "low": 0.02003, "close": 0.02003, "volume": 1994.6, "quote_volume": 39.971784, "trades": 2, "taker_buy_quote": 39.971784}, {"ts": 1775787300000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 997.3, "quote_volume": 19.995865, "trades": 1, "taker_buy_quote": 19.995865}, {"ts": 1775787360000, "open": 0.02009, "high": 0.02012, "low": 0.02009, "close": 0.02012, "volume": 21215.9, "quote_volume": 426.305674, "trades": 11, "taker_buy_quote": 426.305674}, {"ts": 1775787420000, "open": 0.0201, "high": 0.02014, "low": 0.0201, "close": 0.02014, "volume": 1989.2, "quote_volume": 40.022704, "trades": 3, "taker_buy_quote": 40.022704}, {"ts": 1775787480000, "open": 0.02014, "high": 0.02018, "low": 0.02014, "close": 0.02017, "volume": 29028.8, "quote_volume": 585.709077, "trades": 5, "taker_buy_quote": 560.71643}, {"ts": 1775787540000, "open": 0.02014, "high": 0.02014, "low": 0.02011, "close": 0.02011, "volume": 8808.1, "quote_volume": 177.275421, "trades": 6, "taker_buy_quote": 39.95417}, {"ts": 1775787600000, "open": 0.02012, "high": 0.02012, "low": 0.02009, "close": 0.02009, "volume": 16031.5, "quote_volume": 322.52768, "trades": 5, "taker_buy_quote": 20.001292}, {"ts": 1775787660000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 994.1, "quote_volume": 19.991351, "trades": 1, "taker_buy_quote": 19.991351}, {"ts": 1775787720000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 2488.0, "quote_volume": 50.018754, "trades": 5, "taker_buy_quote": 40.025034}, {"ts": 1775787780000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 2372.3, "quote_volume": 47.697005, "trades": 3, "taker_buy_quote": 47.697005}, {"ts": 1775787840000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 274.5, "quote_volume": 5.51196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775787900000, "open": 0.02005, "high": 0.02009, "low": 0.02005, "close": 0.02009, "volume": 21280.9, "quote_volume": 427.441902, "trades": 23, "taker_buy_quote": 427.441902}, {"ts": 1775787960000, "open": 0.02006, "high": 0.02007, "low": 0.02005, "close": 0.02005, "volume": 7357.2, "quote_volume": 147.57389, "trades": 4, "taker_buy_quote": 40.007607}, {"ts": 1775788020000, "open": 0.02006, "high": 0.02009, "low": 0.02006, "close": 0.02009, "volume": 83740.3, "quote_volume": 1679.882909, "trades": 2, "taker_buy_quote": 1644.731436}, {"ts": 1775788080000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 4206.9, "quote_volume": 84.464601, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775788140000, "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": 1775788200000, "open": 0.02007, "high": 0.0201, "low": 0.02007, "close": 0.0201, "volume": 7309.2, "quote_volume": 146.854044, "trades": 4, "taker_buy_quote": 82.296864}, {"ts": 1775788260000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 1495.7, "quote_volume": 30.078527, "trades": 1, "taker_buy_quote": 30.078527}, {"ts": 1775788320000, "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": 1775788380000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 745.8, "quote_volume": 14.998038, "trades": 1, "taker_buy_quote": 14.998038}, {"ts": 1775788440000, "open": 0.0201, "high": 0.02012, "low": 0.0201, "close": 0.02012, "volume": 7418.7, "quote_volume": 149.212224, "trades": 3, "taker_buy_quote": 84.590808}, {"ts": 1775788500000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 995.1, "quote_volume": 20.021412, "trades": 1, "taker_buy_quote": 20.021412}, {"ts": 1775788560000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 4743.9, "quote_volume": 95.494707, "trades": 6, "taker_buy_quote": 75.513669}, {"ts": 1775788620000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 1489.3, "quote_volume": 29.964716, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775788680000, "open": 0.0201, "high": 0.0201, "low": 0.02006, "close": 0.0201, "volume": 69186.0, "quote_volume": 1388.473171, "trades": 12, "taker_buy_quote": 19.99146}, {"ts": 1775788740000, "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": 1775788800000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 995.1, "quote_volume": 20.00151, "trades": 1, "taker_buy_quote": 20.00151}, {"ts": 1775788860000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 1990.8, "quote_volume": 40.005126, "trades": 2, "taker_buy_quote": 20.00754}, {"ts": 1775788920000, "open": 0.02007, "high": 0.02009, "low": 0.02007, "close": 0.02009, "volume": 5222.5, "quote_volume": 104.835483, "trades": 6, "taker_buy_quote": 19.997586}, {"ts": 1775788980000, "open": 0.0201, "high": 0.02013, "low": 0.0201, "close": 0.02013, "volume": 6199.1, "quote_volume": 124.693764, "trades": 4, "taker_buy_quote": 84.610908}, {"ts": 1775789040000, "open": 0.02015, "high": 0.02017, "low": 0.02015, "close": 0.02017, "volume": 10194.2, "quote_volume": 205.452866, "trades": 5, "taker_buy_quote": 165.37911}, {"ts": 1775789100000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 21821.4, "quote_volume": 440.355852, "trades": 22, "taker_buy_quote": 20.012506}, {"ts": 1775789160000, "open": 0.02021, "high": 0.02024, "low": 0.02017, "close": 0.0202, "volume": 137679.0, "quote_volume": 2784.102772, "trades": 39, "taker_buy_quote": 1638.180835}, {"ts": 1775789220000, "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": 1775789280000, "open": 0.02023, "high": 0.02024, "low": 0.02021, "close": 0.02022, "volume": 30534.8, "quote_volume": 617.653735, "trades": 13, "taker_buy_quote": 327.740754}, {"ts": 1775789340000, "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": 1775789400000, "open": 0.02019, "high": 0.02023, "low": 0.02019, "close": 0.02021, "volume": 19818.8, "quote_volume": 400.8749, "trades": 21, "taker_buy_quote": 380.858916}, {"ts": 1775789460000, "open": 0.02018, "high": 0.02026, "low": 0.02018, "close": 0.02023, "volume": 13663.8, "quote_volume": 276.371179, "trades": 20, "taker_buy_quote": 276.371179}, {"ts": 1775789520000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789580000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 1485.6, "quote_volume": 29.994264, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775789640000, "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": 1775789700000, "open": 0.02019, "high": 0.02019, "low": 0.02018, "close": 0.02018, "volume": 1981.2, "quote_volume": 39.990526, "trades": 3, "taker_buy_quote": 19.982236}, {"ts": 1775789760000, "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": 1775789820000, "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": 1775789880000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 990.7, "quote_volume": 19.992326, "trades": 1, "taker_buy_quote": 19.992326}, {"ts": 1775789940000, "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": 1775790000000, "open": 0.02018, "high": 0.0202, "low": 0.02014, "close": 0.02014, "volume": 16312.5, "quote_volume": 328.891556, "trades": 6, "taker_buy_quote": 19.96881}, {"ts": 1775790060000, "open": 0.02014, "high": 0.02018, "low": 0.02014, "close": 0.02018, "volume": 33818.3, "quote_volume": 682.097559, "trades": 6, "taker_buy_quote": 682.097559}, {"ts": 1775790120000, "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": 1775790180000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 1981.9, "quote_volume": 40.03438, "trades": 2, "taker_buy_quote": 20.02224}, {"ts": 1775790240000, "open": 0.02023, "high": 0.02027, "low": 0.02023, "close": 0.02027, "volume": 3432.4, "quote_volume": 69.529242, "trades": 4, "taker_buy_quote": 49.476131}, {"ts": 1775790300000, "open": 0.02026, "high": 0.02026, "low": 0.02018, "close": 0.02018, "volume": 12602.8, "quote_volume": 254.658149, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775790360000, "open": 0.02014, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 1981.8, "quote_volume": 39.903517, "trades": 2, "taker_buy_quote": 19.999155}, {"ts": 1775790420000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 993.5, "quote_volume": 20.019025, "trades": 1, "taker_buy_quote": 20.019025}, {"ts": 1775790480000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 370.9, "quote_volume": 7.477344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775790540000, "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": 1775790600000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 1694.4, "quote_volume": 34.14216, "trades": 2, "taker_buy_quote": 19.99686}, {"ts": 1775790660000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 11916.0, "quote_volume": 239.98824, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775790720000, "open": 0.02013, "high": 0.02014, "low": 0.02013, "close": 0.02014, "volume": 2979.6, "quote_volume": 59.999212, "trades": 3, "taker_buy_quote": 59.999212}, {"ts": 1775790780000, "open": 0.02016, "high": 0.02016, "low": 0.02015, "close": 0.02015, "volume": 5899.8, "quote_volume": 118.913088, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775790840000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 834.0, "quote_volume": 16.8051, "trades": 1, "taker_buy_quote": 16.8051}, {"ts": 1775790900000, "open": 0.02015, "high": 0.02015, "low": 0.02013, "close": 0.02013, "volume": 2975.1, "quote_volume": 59.908597, "trades": 3, "taker_buy_quote": 39.925842}, {"ts": 1775790960000, "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": 1775791020000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 1850.7, "quote_volume": 37.273098, "trades": 2, "taker_buy_quote": 37.273098}, {"ts": 1775791080000, "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": 1775791140000, "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": 1775791200000, "open": 0.02012, "high": 0.02012, "low": 0.02004, "close": 0.02005, "volume": 28515.2, "quote_volume": 572.193675, "trades": 17, "taker_buy_quote": 189.780642}, {"ts": 1775791260000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 3802.1, "quote_volume": 76.22406, "trades": 3, "taker_buy_quote": 40.1}, {"ts": 1775791320000, "open": 0.02004, "high": 0.02008, "low": 0.02004, "close": 0.02008, "volume": 13640.0, "quote_volume": 273.581921, "trades": 12, "taker_buy_quote": 238.660217}, {"ts": 1775791380000, "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": 1775791440000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1716.3, "quote_volume": 34.377489, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775791500000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 1998.6, "quote_volume": 39.991986, "trades": 2, "taker_buy_quote": 39.991986}, {"ts": 1775791560000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02002, "volume": 5101.1, "quote_volume": 102.155037, "trades": 3, "taker_buy_quote": 102.155037}, {"ts": 1775791620000, "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": 1775791680000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 17598.4, "quote_volume": 352.106912, "trades": 8, "taker_buy_quote": 204.657208}, {"ts": 1775791740000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 323.0, "quote_volume": 6.45677, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775791800000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 1000.1, "quote_volume": 20.012001, "trades": 1, "taker_buy_quote": 20.012001}, {"ts": 1775791860000, "open": 0.02, "high": 0.02, "low": 0.01997, "close": 0.01999, "volume": 27769.6, "quote_volume": 554.831604, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775791920000, "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": 1775791980000, "open": 0.02, "high": 0.02002, "low": 0.02, "close": 0.02002, "volume": 1633.7, "quote_volume": 32.686672, "trades": 2, "taker_buy_quote": 32.686672}, {"ts": 1775792040000, "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": 1775792100000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 4210.4, "quote_volume": 84.460624, "trades": 2, "taker_buy_quote": 84.460624}, {"ts": 1775792160000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 3987.7, "quote_volume": 80.073016, "trades": 4, "taker_buy_quote": 80.073016}, {"ts": 1775792220000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 996.6, "quote_volume": 20.001762, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775792280000, "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": 1775792340000, "open": 0.0201, "high": 0.02014, "low": 0.02009, "close": 0.02012, "volume": 30883.5, "quote_volume": 621.330178, "trades": 12, "taker_buy_quote": 481.283218}, {"ts": 1775792400000, "open": 0.02011, "high": 0.02015, "low": 0.02011, "close": 0.02014, "volume": 29397.3, "quote_volume": 591.517758, "trades": 8, "taker_buy_quote": 214.030006}, {"ts": 1775792460000, "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": 1775792520000, "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": 1775792580000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 2731.5, "quote_volume": 55.06704, "trades": 2, "taker_buy_quote": 55.06704}, {"ts": 1775792640000, "open": 0.02017, "high": 0.02021, "low": 0.02017, "close": 0.02017, "volume": 24062.0, "quote_volume": 486.06797, "trades": 8, "taker_buy_quote": 451.17387}, {"ts": 1775792700000, "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": 1775792760000, "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": 1775792820000, "open": 0.02019, "high": 0.0202, "low": 0.02019, "close": 0.0202, "volume": 7667.6, "quote_volume": 154.855774, "trades": 5, "taker_buy_quote": 84.920973}, {"ts": 1775792880000, "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": 1775792940000, "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": 1775793000000, "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": 1775793060000, "open": 0.02022, "high": 0.02024, "low": 0.02021, "close": 0.02024, "volume": 9521.4, "quote_volume": 192.595529, "trades": 7, "taker_buy_quote": 121.584028}, {"ts": 1775793120000, "open": 0.02027, "high": 0.02027, "low": 0.02023, "close": 0.02023, "volume": 12845.8, "quote_volume": 260.302878, "trades": 8, "taker_buy_quote": 146.87642}, {"ts": 1775793180000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793240000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793300000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793360000, "open": 0.02023, "high": 0.02027, "low": 0.02023, "close": 0.02024, "volume": 14982.4, "quote_volume": 303.251355, "trades": 6, "taker_buy_quote": 25.119572}, {"ts": 1775793420000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793480000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793540000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 4200.7, "quote_volume": 84.938154, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775793600000, "open": 0.02026, "high": 0.02031, "low": 0.02022, "close": 0.02026, "volume": 81141.0, "quote_volume": 1644.633616, "trades": 33, "taker_buy_quote": 573.84064}, {"ts": 1775793660000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 986.7, "quote_volume": 20.000409, "trades": 1, "taker_buy_quote": 20.000409}, {"ts": 1775793720000, "open": 0.02026, "high": 0.02026, "low": 0.02024, "close": 0.02024, "volume": 47181.2, "quote_volume": 955.083321, "trades": 25, "taker_buy_quote": 8.424108}, {"ts": 1775793780000, "open": 0.02025, "high": 0.0203, "low": 0.02025, "close": 0.02027, "volume": 52933.8, "quote_volume": 1073.839044, "trades": 37, "taker_buy_quote": 172.378725}, {"ts": 1775793840000, "open": 0.02029, "high": 0.02029, "low": 0.02017, "close": 0.02019, "volume": 124128.9, "quote_volume": 2510.069901, "trades": 100, "taker_buy_quote": 151.16113}, {"ts": 1775793900000, "open": 0.02018, "high": 0.02022, "low": 0.02017, "close": 0.0202, "volume": 48736.3, "quote_volume": 983.667948, "trades": 43, "taker_buy_quote": 413.993936}, {"ts": 1775793960000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 990.6, "quote_volume": 20.01012, "trades": 1, "taker_buy_quote": 20.01012}, {"ts": 1775794020000, "open": 0.02019, "high": 0.0202, "low": 0.02019, "close": 0.0202, "volume": 2971.9, "quote_volume": 60.022477, "trades": 3, "taker_buy_quote": 60.022477}, {"ts": 1775794080000, "open": 0.02021, "high": 0.02021, "low": 0.02018, "close": 0.0202, "volume": 60564.6, "quote_volume": 1223.970939, "trades": 27, "taker_buy_quote": 52.734544}, {"ts": 1775794140000, "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": 1775794200000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 990.6, "quote_volume": 19.990308, "trades": 2, "taker_buy_quote": 19.990308}, {"ts": 1775794260000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 6784.0, "quote_volume": 136.978871, "trades": 4, "taker_buy_quote": 116.958651}, {"ts": 1775794320000, "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": 1775794380000, "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": 1775794440000, "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": 1775794500000, "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": 1775794560000, "open": 0.0202, "high": 0.0202, "low": 0.02012, "close": 0.02013, "volume": 114166.4, "quote_volume": 2302.45465, "trades": 22, "taker_buy_quote": 276.203869}, {"ts": 1775794620000, "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": 1775794680000, "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": 1775794740000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.02009, "volume": 1989.0, "quote_volume": 39.97889, "trades": 2, "taker_buy_quote": 39.97889}, {"ts": 1775794800000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 10534.9, "quote_volume": 211.75149, "trades": 2, "taker_buy_quote": 211.75149}, {"ts": 1775794860000, "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": 1775794920000, "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": 1775794980000, "open": 0.02014, "high": 0.02016, "low": 0.02014, "close": 0.02016, "volume": 19452.9, "quote_volume": 392.067603, "trades": 3, "taker_buy_quote": 384.553369}, {"ts": 1775795040000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 992.1, "quote_volume": 19.970973, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775795100000, "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": 1775795160000, "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": 1775795220000, "open": 0.02015, "high": 0.02015, "low": 0.02013, "close": 0.02013, "volume": 8408.9, "quote_volume": 169.333061, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775795280000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 2193.7, "quote_volume": 44.137244, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775795340000, "open": 0.02012, "high": 0.02012, "low": 0.02011, "close": 0.02011, "volume": 4119.5, "quote_volume": 82.862405, "trades": 11, "taker_buy_quote": 55.386112}, {"ts": 1775795400000, "open": 0.02008, "high": 0.02009, "low": 0.02007, "close": 0.02009, "volume": 5757.4, "quote_volume": 115.606829, "trades": 7, "taker_buy_quote": 100.014491}, {"ts": 1775795460000, "open": 0.02009, "high": 0.02009, "low": 0.02005, "close": 0.02005, "volume": 4509.7, "quote_volume": 90.471995, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775795520000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 4207.5, "quote_volume": 84.276225, "trades": 2, "taker_buy_quote": 19.943871}, {"ts": 1775795580000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1555.8, "quote_volume": 31.162674, "trades": 2, "taker_buy_quote": 5.722571}, {"ts": 1775795640000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 3602.2, "quote_volume": 72.126026, "trades": 4, "taker_buy_quote": 72.126026}, {"ts": 1775795700000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795760000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795820000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795880000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795940000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796000000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 373.9, "quote_volume": 7.496695, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775796060000, "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": 1775796120000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 998.0, "quote_volume": 19.99992, "trades": 1, "taker_buy_quote": 19.99992}, {"ts": 1775796180000, "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": 1775796240000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 716.2, "quote_volume": 14.352648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775796300000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 996.5, "quote_volume": 19.999755, "trades": 1, "taker_buy_quote": 19.999755}, {"ts": 1775796360000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 23162.7, "quote_volume": 464.663714, "trades": 6, "taker_buy_quote": 168.824962}, {"ts": 1775796420000, "open": 0.02006, "high": 0.02006, "low": 0.02001, "close": 0.02001, "volume": 84694.0, "quote_volume": 1696.315868, "trades": 24, "taker_buy_quote": 443.099396}, {"ts": 1775796480000, "open": 0.02001, "high": 0.02002, "low": 0.01999, "close": 0.02002, "volume": 23759.2, "quote_volume": 475.216191, "trades": 12, "taker_buy_quote": 68.846692}, {"ts": 1775796540000, "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": 1775796600000, "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": 1775796660000, "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": 1775796720000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 1562.8, "quote_volume": 31.318512, "trades": 1, "taker_buy_quote": 31.318512}, {"ts": 1775796780000, "open": 0.02005, "high": 0.02005, "low": 0.02003, "close": 0.02003, "volume": 25727.7, "quote_volume": 515.529013, "trades": 7, "taker_buy_quote": 455.379013}, {"ts": 1775796840000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 15065.0, "quote_volume": 301.14935, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775796900000, "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": 1775796960000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 3000.0, "quote_volume": 59.94, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775797020000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 1513.5, "quote_volume": 30.20946, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775797080000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 4071.7, "quote_volume": 81.320448, "trades": 3, "taker_buy_quote": 81.320448}, {"ts": 1775797140000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 14891.8, "quote_volume": 297.508164, "trades": 3, "taker_buy_quote": 237.598164}, {"ts": 1775797200000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 18577.1, "quote_volume": 370.766798, "trades": 5, "taker_buy_quote": 318.599342}, {"ts": 1775797260000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 1219.5, "quote_volume": 24.34122, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775797320000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 19838.1, "quote_volume": 395.174952, "trades": 4, "taker_buy_quote": 63.979056}, {"ts": 1775797380000, "open": 0.01991, "high": 0.01994, "low": 0.01991, "close": 0.01994, "volume": 35446.2, "quote_volume": 706.481239, "trades": 8, "taker_buy_quote": 642.534301}, {"ts": 1775797440000, "open": 0.01991, "high": 0.01993, "low": 0.01989, "close": 0.01991, "volume": 63327.4, "quote_volume": 1260.49569, "trades": 29, "taker_buy_quote": 585.138067}, {"ts": 1775797500000, "open": 0.01993, "high": 0.01995, "low": 0.01989, "close": 0.0199, "volume": 74451.5, "quote_volume": 1483.476198, "trades": 33, "taker_buy_quote": 959.795024}, {"ts": 1775797560000, "open": 0.01989, "high": 0.01992, "low": 0.01989, "close": 0.01992, "volume": 27848.3, "quote_volume": 554.467367, "trades": 7, "taker_buy_quote": 554.467367}, {"ts": 1775797620000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 7168.0, "quote_volume": 142.682762, "trades": 3, "taker_buy_quote": 142.682762}, {"ts": 1775797680000, "open": 0.01989, "high": 0.01989, "low": 0.01985, "close": 0.01988, "volume": 123822.0, "quote_volume": 2459.882613, "trades": 27, "taker_buy_quote": 343.146771}, {"ts": 1775797740000, "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": 1775797800000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 2919.6, "quote_volume": 58.129236, "trades": 2, "taker_buy_quote": 58.129236}, {"ts": 1775797860000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01987, "volume": 22588.1, "quote_volume": 449.002168, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775797920000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 603.0, "quote_volume": 11.9997, "trades": 1, "taker_buy_quote": 11.9997}, {"ts": 1775797980000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 975.1, "quote_volume": 19.375237, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775798040000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1005.0, "quote_volume": 19.9995, "trades": 1, "taker_buy_quote": 19.9995}, {"ts": 1775798100000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 1605.0, "quote_volume": 31.9074, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775798160000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 3211.8, "quote_volume": 63.786348, "trades": 1, "taker_buy_quote": 63.786348}, {"ts": 1775798220000, "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": 1775798280000, "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": 1775798340000, "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": 1775798400000, "open": 0.01989, "high": 0.01992, "low": 0.01989, "close": 0.01992, "volume": 44133.3, "quote_volume": 878.084008, "trades": 4, "taker_buy_quote": 878.084008}, {"ts": 1775798460000, "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": 1775798520000, "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": 1775798580000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 12751.7, "quote_volume": 254.013864, "trades": 2, "taker_buy_quote": 254.013864}, {"ts": 1775798640000, "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": 1775798700000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 14061.8, "quote_volume": 281.504135, "trades": 3, "taker_buy_quote": 281.504135}, {"ts": 1775798760000, "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": 1775798820000, "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": 1775798880000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 3000.0, "quote_volume": 60.03, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775798940000, "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": 1775799000000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 3000.0, "quote_volume": 59.94, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775799060000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 630.4, "quote_volume": 12.595392, "trades": 1, "taker_buy_quote": 12.595392}, {"ts": 1775799120000, "open": 0.01996, "high": 0.01996, "low": 0.01994, "close": 0.01994, "volume": 14090.7, "quote_volume": 281.160316, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775799180000, "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": 1775799240000, "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": 1775799300000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 3211.8, "quote_volume": 64.236, "trades": 1, "taker_buy_quote": 64.236}, {"ts": 1775799360000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 506.1, "quote_volume": 10.132122, "trades": 1, "taker_buy_quote": 10.132122}, {"ts": 1775799420000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 2303.6, "quote_volume": 46.118072, "trades": 1, "taker_buy_quote": 46.118072}, {"ts": 1775799480000, "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": 1775799540000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 13751.2, "quote_volume": 275.701565, "trades": 3, "taker_buy_quote": 255.671585}, {"ts": 1775799600000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 1402.5, "quote_volume": 28.1061, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775799660000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 3000.0, "quote_volume": 60.12, "trades": 2, "taker_buy_quote": 60.12}, {"ts": 1775799720000, "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": 1775799780000, "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": 1775799840000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 499.0, "quote_volume": 9.99497, "trades": 1, "taker_buy_quote": 9.99497}, {"ts": 1775799900000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799960000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800020000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800080000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800140000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800200000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 324.6, "quote_volume": 6.50823, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775800260000, "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": 1775800320000, "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": 1775800380000, "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": 1775800440000, "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": 1775800500000, "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": 1775800560000, "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": 1775800620000, "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": 1775800680000, "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": 1775800740000, "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": 1775800800000, "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": 1775800860000, "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": 1775800920000, "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": 1775800980000, "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": 1775801040000, "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": 1775801100000, "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": 1775801160000, "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": 1775801220000, "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": 1775801280000, "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": 1775801340000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 3211.8, "quote_volume": 64.621416, "trades": 1, "taker_buy_quote": 64.621416}, {"ts": 1775801400000, "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": 1775801460000, "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": 1775801520000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 2683.1, "quote_volume": 54.064465, "trades": 1, "taker_buy_quote": 54.064465}, {"ts": 1775801580000, "open": 0.02017, "high": 0.02018, "low": 0.02017, "close": 0.02017, "volume": 8994.8, "quote_volume": 181.455656, "trades": 3, "taker_buy_quote": 181.455656}, {"ts": 1775801640000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 15502.2, "quote_volume": 313.299462, "trades": 3, "taker_buy_quote": 313.299462}, {"ts": 1775801700000, "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": 1775801760000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 1282.1, "quote_volume": 25.872778, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775801820000, "open": 0.02018, "high": 0.02019, "low": 0.02016, "close": 0.02019, "volume": 5983.4, "quote_volume": 120.725773, "trades": 11, "taker_buy_quote": 39.385533}, {"ts": 1775801880000, "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": 1775801940000, "open": 0.02016, "high": 0.02016, "low": 0.02012, "close": 0.02014, "volume": 17872.4, "quote_volume": 360.109758, "trades": 10, "taker_buy_quote": 90.414502}, {"ts": 1775802000000, "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": 1775802060000, "open": 0.02016, "high": 0.02016, "low": 0.02015, "close": 0.02016, "volume": 65633.7, "quote_volume": 1323.029245, "trades": 12, "taker_buy_quote": 836.186538}, {"ts": 1775802120000, "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": 1775802180000, "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": 1775802240000, "open": 0.02018, "high": 0.02019, "low": 0.02017, "close": 0.02019, "volume": 9769.7, "quote_volume": 197.150139, "trades": 4, "taker_buy_quote": 63.772134}, {"ts": 1775802300000, "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": 1775802360000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 6406.7, "quote_volume": 128.806788, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775802420000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 298.0, "quote_volume": 5.99874, "trades": 1, "taker_buy_quote": 5.99874}, {"ts": 1775802480000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 700.0, "quote_volume": 14.063, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775802540000, "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": 1775802600000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 498.2, "quote_volume": 9.998874, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775802660000, "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": 1775802720000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 25503.4, "quote_volume": 511.725721, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775802780000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 9621.7, "quote_volume": 193.011302, "trades": 2, "taker_buy_quote": 193.011302}, {"ts": 1775802840000, "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": 1775802900000, "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": 1775802960000, "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": 1775803020000, "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": 1775803080000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 1251.8, "quote_volume": 25.09859, "trades": 1, "taker_buy_quote": 25.09859}, {"ts": 1775803140000, "open": 0.02004, "high": 0.02007, "low": 0.02004, "close": 0.02005, "volume": 4209.0, "quote_volume": 84.39438, "trades": 3, "taker_buy_quote": 84.39438}, {"ts": 1775803200000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 4557.0, "quote_volume": 91.41342, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775803260000, "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": 1775803320000, "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": 1775803380000, "open": 0.02002, "high": 0.02002, "low": 0.01996, "close": 0.01996, "volume": 49000.3, "quote_volume": 979.023286, "trades": 15, "taker_buy_quote": 97.683528}, {"ts": 1775803440000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 291.0, "quote_volume": 5.80836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775803500000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 2499.3, "quote_volume": 49.886028, "trades": 1, "taker_buy_quote": 49.886028}, {"ts": 1775803560000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 8333.3, "quote_volume": 166.146905, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775803620000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 12751.7, "quote_volume": 254.523932, "trades": 2, "taker_buy_quote": 254.523932}, {"ts": 1775803680000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 975.3, "quote_volume": 19.476741, "trades": 1, "taker_buy_quote": 19.476741}, {"ts": 1775803740000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 7040.3, "quote_volume": 140.633076, "trades": 3, "taker_buy_quote": 140.633076}, {"ts": 1775803800000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 578.9, "quote_volume": 11.549055, "trades": 1, "taker_buy_quote": 11.549055}, {"ts": 1775803860000, "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": 1775803920000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 5014.1, "quote_volume": 99.999177, "trades": 2, "taker_buy_quote": 99.999177}, {"ts": 1775803980000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 1920.7, "quote_volume": 38.337172, "trades": 1, "taker_buy_quote": 38.337172}, {"ts": 1775804040000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 4090.2, "quote_volume": 81.508902, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775804100000, "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": 1775804160000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1000.0, "quote_volume": 19.95, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775804220000, "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": 1775804280000, "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": 1775804340000, "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": 1775804400000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 20904.7, "quote_volume": 418.303047, "trades": 1, "taker_buy_quote": 418.303047}, {"ts": 1775804460000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 7997.1, "quote_volume": 159.984118, "trades": 4, "taker_buy_quote": 11.47}, {"ts": 1775804520000, "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": 1775804580000, "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": 1775804640000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 19997.0, "quote_volume": 400.13997, "trades": 2, "taker_buy_quote": 64.268118}, {"ts": 1775804700000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 500.0, "quote_volume": 10.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775804760000, "open": 0.01999, "high": 0.02005, "low": 0.01999, "close": 0.02005, "volume": 34590.4, "quote_volume": 692.364688, "trades": 7, "taker_buy_quote": 692.364688}, {"ts": 1775804820000, "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": 1775804880000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 367.3, "quote_volume": 7.375384, "trades": 1, "taker_buy_quote": 7.375384}, {"ts": 1775804940000, "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": 1775805000000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 330.0, "quote_volume": 6.6297, "trades": 1, "taker_buy_quote": 6.6297}, {"ts": 1775805060000, "open": 0.02009, "high": 0.02009, "low": 0.02001, "close": 0.02001, "volume": 132409.6, "quote_volume": 2654.220308, "trades": 21, "taker_buy_quote": 302.834651}, {"ts": 1775805120000, "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": 1775805180000, "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": 1775805240000, "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": 1775805300000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 3211.8, "quote_volume": 64.171764, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775805360000, "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": 1775805420000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 5000.0, "quote_volume": 99.75, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775805480000, "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": 1775805540000, "open": 0.01999, "high": 0.02001, "low": 0.01999, "close": 0.02001, "volume": 28775.1, "quote_volume": 575.728165, "trades": 4, "taker_buy_quote": 545.743165}, {"ts": 1775805600000, "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": 1775805660000, "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": 1775805720000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 15042.5, "quote_volume": 301.4517, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775805780000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 20883.8, "quote_volume": 418.302514, "trades": 3, "taker_buy_quote": 418.302514}, {"ts": 1775805840000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805900000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805960000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806020000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806080000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 5502.3, "quote_volume": 110.381518, "trades": 3, "taker_buy_quote": 110.381518}, {"ts": 1775806140000, "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": 1775806200000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 3753.5, "quote_volume": 75.402398, "trades": 2, "taker_buy_quote": 64.525062}, {"ts": 1775806260000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 19579.8, "quote_volume": 393.061985, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775806320000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 1476.1, "quote_volume": 29.654849, "trades": 1, "taker_buy_quote": 29.654849}, {"ts": 1775806380000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 10000.4, "quote_volume": 201.040158, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775806440000, "open": 0.02011, "high": 0.02012, "low": 0.02011, "close": 0.02012, "volume": 5535.2, "quote_volume": 111.363224, "trades": 4, "taker_buy_quote": 64.621416}, {"ts": 1775806500000, "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": 1775806560000, "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": 1775806620000, "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": 1775806680000, "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": 1775806740000, "open": 0.02012, "high": 0.02012, "low": 0.02011, "close": 0.02011, "volume": 22291.6, "quote_volume": 448.379475, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775806800000, "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": 1775806860000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 998.0, "quote_volume": 20.01988, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775806920000, "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": 1775806980000, "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": 1775807040000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 6393.2, "quote_volume": 127.96005, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775807100000, "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": 1775807160000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 6423.6, "quote_volume": 128.696826, "trades": 2, "taker_buy_quote": 128.696826}, {"ts": 1775807220000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 12751.7, "quote_volume": 255.161517, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775807280000, "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": 1775807340000, "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": 1775807400000, "open": 0.02003, "high": 0.02003, "low": 0.01989, "close": 0.01989, "volume": 198330.8, "quote_volume": 3963.787341, "trades": 17, "taker_buy_quote": 43.895937}, {"ts": 1775807460000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 1611.4, "quote_volume": 32.060746, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775807520000, "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": 1775807580000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 10439.0, "quote_volume": 207.31854, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775807640000, "open": 0.01988, "high": 0.01988, "low": 0.01985, "close": 0.01985, "volume": 1500.2, "quote_volume": 29.79397, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775807700000, "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": 1775807760000, "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": 1775807820000, "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": 1775807880000, "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": 1775807940000, "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": 1775808000000, "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": 1775808060000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 8860.9, "quote_volume": 176.159692, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775808120000, "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": 1775808180000, "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": 1775808240000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 888.9, "quote_volume": 17.6813, "trades": 2, "taker_buy_quote": 9.91816}, {"ts": 1775808300000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 1301.1, "quote_volume": 25.878879, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775808360000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 730.3, "quote_volume": 14.506813, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775808420000, "open": 0.01986, "high": 0.01988, "low": 0.01986, "close": 0.01988, "volume": 840.0, "quote_volume": 16.690608, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775808480000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 382.1, "quote_volume": 7.592327, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775808540000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 757.7, "quote_volume": 15.047922, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775808600000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 747.5, "quote_volume": 14.84535, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775808660000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 883.6, "quote_volume": 17.548296, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775808720000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 451.9, "quote_volume": 8.974734, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775808780000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 721.6, "quote_volume": 14.32376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775808840000, "open": 0.01981, "high": 0.01981, "low": 0.01978, "close": 0.0198, "volume": 69475.2, "quote_volume": 1375.483695, "trades": 26, "taker_buy_quote": 369.433046}, {"ts": 1775808900000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 6889.5, "quote_volume": 136.4121, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775808960000, "open": 0.01981, "high": 0.01981, "low": 0.01977, "close": 0.01977, "volume": 5114.9, "quote_volume": 101.158945, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775809020000, "open": 0.01981, "high": 0.01985, "low": 0.01981, "close": 0.01982, "volume": 105086.9, "quote_volume": 2084.605735, "trades": 31, "taker_buy_quote": 2034.795712}, {"ts": 1775809080000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 876.8, "quote_volume": 17.413248, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775809140000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1750.1, "quote_volume": 34.774487, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775809200000, "open": 0.01991, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 5020.0, "quote_volume": 99.951708, "trades": 4, "taker_buy_quote": 86.933128}, {"ts": 1775809260000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 1750.5, "quote_volume": 34.857455, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775809320000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 330.6, "quote_volume": 6.572328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775809380000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 784.8, "quote_volume": 15.61752, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775809440000, "open": 0.01995, "high": 0.01999, "low": 0.01995, "close": 0.01996, "volume": 23049.0, "quote_volume": 460.611044, "trades": 7, "taker_buy_quote": 398.840166}, {"ts": 1775809500000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 1010.9, "quote_volume": 20.177564, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775809560000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 828.8, "quote_volume": 16.546948, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775809620000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 726.2, "quote_volume": 14.502214, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775809680000, "open": 0.01995, "high": 0.02, "low": 0.01995, "close": 0.02, "volume": 16598.7, "quote_volume": 331.904257, "trades": 5, "taker_buy_quote": 316.891882}, {"ts": 1775809740000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 787.8, "quote_volume": 15.736406, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775809800000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 810.4, "quote_volume": 16.191792, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775809860000, "open": 0.02, "high": 0.02003, "low": 0.02, "close": 0.02001, "volume": 47696.6, "quote_volume": 954.97388, "trades": 15, "taker_buy_quote": 740.884934}, {"ts": 1775809920000, "open": 0.02004, "high": 0.02004, "low": 0.02002, "close": 0.02004, "volume": 5022.1, "quote_volume": 100.617798, "trades": 5, "taker_buy_quote": 75.506712}, {"ts": 1775809980000, "open": 0.02004, "high": 0.02004, "low": 0.02002, "close": 0.02002, "volume": 21619.9, "quote_volume": 433.253904, "trades": 8, "taker_buy_quote": 64.364472}, {"ts": 1775810040000, "open": 0.02003, "high": 0.02007, "low": 0.02003, "close": 0.02007, "volume": 16574.5, "quote_volume": 332.536985, "trades": 7, "taker_buy_quote": 321.498452}, {"ts": 1775810100000, "open": 0.02006, "high": 0.02014, "low": 0.02006, "close": 0.02014, "volume": 34269.5, "quote_volume": 689.83728, "trades": 12, "taker_buy_quote": 617.466618}, {"ts": 1775810160000, "open": 0.02014, "high": 0.02015, "low": 0.02014, "close": 0.02015, "volume": 1630.2, "quote_volume": 32.837228, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775810220000, "open": 0.02015, "high": 0.02015, "low": 0.02012, "close": 0.02012, "volume": 28199.6, "quote_volume": 567.947993, "trades": 8, "taker_buy_quote": 338.775908}, {"ts": 1775810280000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 1266.9, "quote_volume": 25.502697, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775810340000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 1587.5, "quote_volume": 31.956375, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775810400000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 399.1, "quote_volume": 8.029892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775810460000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 902.3, "quote_volume": 18.163299, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775810520000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 834.5, "quote_volume": 16.815175, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775810580000, "open": 0.02014, "high": 0.02014, "low": 0.02012, "close": 0.02012, "volume": 838.9, "quote_volume": 16.887108, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775810640000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 824.5, "quote_volume": 16.57245, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775810700000, "open": 0.0201, "high": 0.0201, "low": 0.02008, "close": 0.02008, "volume": 786.4, "quote_volume": 15.798336, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775810760000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 785.4, "quote_volume": 15.774875, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775810820000, "open": 0.02009, "high": 0.02011, "low": 0.02009, "close": 0.0201, "volume": 10334.6, "quote_volume": 207.726283, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775810880000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 375.3, "quote_volume": 7.539777, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775810940000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 883.0, "quote_volume": 17.73064, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775811000000, "open": 0.02007, "high": 0.02007, "low": 0.01998, "close": 0.02002, "volume": 46454.7, "quote_volume": 931.338311, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775811060000, "open": 0.02003, "high": 0.02003, "low": 0.01969, "close": 0.01978, "volume": 1891186.9, "quote_volume": 37515.52231, "trades": 548, "taker_buy_quote": 9782.917016}, {"ts": 1775811120000, "open": 0.01974, "high": 0.0198, "low": 0.01974, "close": 0.01977, "volume": 25687.5, "quote_volume": 507.522014, "trades": 18, "taker_buy_quote": 102.36522}, {"ts": 1775811180000, "open": 0.01976, "high": 0.01976, "low": 0.01965, "close": 0.01971, "volume": 482395.8, "quote_volume": 9506.256085, "trades": 115, "taker_buy_quote": 819.544567}, {"ts": 1775811240000, "open": 0.0197, "high": 0.01973, "low": 0.0197, "close": 0.01973, "volume": 41596.0, "quote_volume": 819.97942, "trades": 18, "taker_buy_quote": 819.97942}, {"ts": 1775811300000, "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": 1775811360000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 19977.0, "quote_volume": 394.271609, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775811420000, "open": 0.01976, "high": 0.0198, "low": 0.01976, "close": 0.0198, "volume": 37462.3, "quote_volume": 741.161194, "trades": 14, "taker_buy_quote": 741.161194}, {"ts": 1775811480000, "open": 0.01979, "high": 0.01981, "low": 0.01979, "close": 0.01981, "volume": 4011.0, "quote_volume": 79.39791, "trades": 3, "taker_buy_quote": 79.39791}, {"ts": 1775811540000, "open": 0.0198, "high": 0.01984, "low": 0.0198, "close": 0.01983, "volume": 40997.7, "quote_volume": 812.40485, "trades": 18, "taker_buy_quote": 614.10485}, {"ts": 1775811600000, "open": 0.01983, "high": 0.01985, "low": 0.01983, "close": 0.01985, "volume": 49678.4, "quote_volume": 985.299232, "trades": 20, "taker_buy_quote": 985.299232}, {"ts": 1775811660000, "open": 0.01984, "high": 0.01985, "low": 0.01982, "close": 0.01982, "volume": 36649.2, "quote_volume": 727.016554, "trades": 26, "taker_buy_quote": 330.41295}, {"ts": 1775811720000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 10603.1, "quote_volume": 210.076465, "trades": 4, "taker_buy_quote": 210.076465}, {"ts": 1775811780000, "open": 0.01982, "high": 0.01986, "low": 0.01982, "close": 0.01986, "volume": 15931.5, "quote_volume": 316.27157, "trades": 9, "taker_buy_quote": 194.388764}, {"ts": 1775811840000, "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": 1775811900000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 3000.0, "quote_volume": 59.55, "trades": 2, "taker_buy_quote": 59.55}, {"ts": 1775811960000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 3000.0, "quote_volume": 59.55, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775812020000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 1742.6, "quote_volume": 34.573184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775812080000, "open": 0.01983, "high": 0.01983, "low": 0.01981, "close": 0.01981, "volume": 3896.0, "quote_volume": 77.24976, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775812140000, "open": 0.01983, "high": 0.01988, "low": 0.01983, "close": 0.01988, "volume": 33399.4, "quote_volume": 663.15295, "trades": 24, "taker_buy_quote": 653.22795}, {"ts": 1775812200000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 6211.8, "quote_volume": 123.490584, "trades": 2, "taker_buy_quote": 63.850584}, {"ts": 1775812260000, "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": 1775812320000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 12539.9, "quote_volume": 249.012414, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775812380000, "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": 1775812440000, "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": 1775812500000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 2691.1, "quote_volume": 53.418335, "trades": 1, "taker_buy_quote": 53.418335}, {"ts": 1775812560000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 5480.1, "quote_volume": 108.784985, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775812620000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 21069.2, "quote_volume": 417.534426, "trades": 7, "taker_buy_quote": 19.891352}, {"ts": 1775812680000, "open": 0.01981, "high": 0.01986, "low": 0.01981, "close": 0.01986, "volume": 19940.1, "quote_volume": 395.463126, "trades": 9, "taker_buy_quote": 370.613462}, {"ts": 1775812740000, "open": 0.01989, "high": 0.01993, "low": 0.01986, "close": 0.01991, "volume": 34899.1, "quote_volume": 694.596111, "trades": 18, "taker_buy_quote": 209.74736}, {"ts": 1775812800000, "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": 1775812860000, "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": 1775812920000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 3000.0, "quote_volume": 59.73, "trades": 1, "taker_buy_quote": 59.73}, {"ts": 1775812980000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 17205.6, "quote_volume": 342.683496, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775813040000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 4500.0, "quote_volume": 89.595, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775813100000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 13233.6, "quote_volume": 263.238241, "trades": 4, "taker_buy_quote": 13.80463}, {"ts": 1775813160000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 4500.0, "quote_volume": 89.55, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775813220000, "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": 1775813280000, "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": 1775813340000, "open": 0.01988, "high": 0.01991, "low": 0.01988, "close": 0.01991, "volume": 6723.0, "quote_volume": 133.70448, "trades": 3, "taker_buy_quote": 133.70448}, {"ts": 1775813400000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1616.5, "quote_volume": 32.16835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775813460000, "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": 1775813520000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 14000.0, "quote_volume": 278.49, "trades": 10, "taker_buy_quote": 89.535}, {"ts": 1775813580000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 4889.7, "quote_volume": 97.30503, "trades": 6, "taker_buy_quote": 7.75503}, {"ts": 1775813640000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 6693.7, "quote_volume": 133.338504, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775813700000, "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": 1775813760000, "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": 1775813820000, "open": 0.01994, "high": 0.01997, "low": 0.01994, "close": 0.01994, "volume": 21443.1, "quote_volume": 427.772086, "trades": 26, "taker_buy_quote": 325.138912}, {"ts": 1775813880000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01996, "volume": 4946.2, "quote_volume": 98.694424, "trades": 3, "taker_buy_quote": 98.694424}, {"ts": 1775813940000, "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": 1775814000000, "open": 0.01996, "high": 0.02001, "low": 0.01996, "close": 0.02001, "volume": 153072.7, "quote_volume": 3060.363906, "trades": 17, "taker_buy_quote": 3060.363906}, {"ts": 1775814060000, "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": 1775814120000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 20000.0, "quote_volume": 400.72, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775814180000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814240000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814300000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814360000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 6423.6, "quote_volume": 128.696826, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775814420000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814480000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814540000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 6500.0, "quote_volume": 130.26, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775814600000, "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": 1775814660000, "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": 1775814720000, "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": 1775814780000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 9000.4, "quote_volume": 180.278012, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775814840000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814900000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 3000.0, "quote_volume": 60.12, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775814960000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 1500.0, "quote_volume": 30.06, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775815020000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 1500.0, "quote_volume": 30.075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775815080000, "open": 0.02005, "high": 0.02005, "low": 0.02001, "close": 0.02001, "volume": 21403.4, "quote_volume": 428.623787, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775815140000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 1500.0, "quote_volume": 30.075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775815200000, "open": 0.02004, "high": 0.0201, "low": 0.02004, "close": 0.02009, "volume": 20268.0, "quote_volume": 406.935417, "trades": 17, "taker_buy_quote": 155.985417}, {"ts": 1775815260000, "open": 0.02011, "high": 0.02014, "low": 0.02011, "close": 0.02011, "volume": 71383.8, "quote_volume": 1436.544072, "trades": 23, "taker_buy_quote": 1225.299072}, {"ts": 1775815320000, "open": 0.02009, "high": 0.02009, "low": 0.02006, "close": 0.02006, "volume": 23617.2, "quote_volume": 474.062935, "trades": 10, "taker_buy_quote": 318.993262}, {"ts": 1775815380000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 1500.0, "quote_volume": 30.075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775815440000, "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": 1775815500000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 3673.9, "quote_volume": 73.624956, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775815560000, "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": 1775815620000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 13792.0, "quote_volume": 275.492246, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775815680000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 34540.1, "quote_volume": 688.602965, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775815740000, "open": 0.01994, "high": 0.01999, "low": 0.01994, "close": 0.01999, "volume": 37327.0, "quote_volume": 744.831896, "trades": 14, "taker_buy_quote": 624.027532}, {"ts": 1775815800000, "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": 1775815860000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 2193.4, "quote_volume": 43.868, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775815920000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 12605.3, "quote_volume": 251.999947, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775815980000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 5356.4, "quote_volume": 107.074436, "trades": 2, "taker_buy_quote": 63.222373}, {"ts": 1775816040000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 1387.7, "quote_volume": 27.767877, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775816100000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 2021.4, "quote_volume": 40.407786, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775816160000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 6356.0, "quote_volume": 126.92932, "trades": 6, "taker_buy_quote": 0.009985}, {"ts": 1775816220000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 4711.8, "quote_volume": 94.047528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775816280000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.3, "quote_volume": 0.005991, "trades": 1, "taker_buy_quote": 0.005991}, {"ts": 1775816340000, "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": 1775816400000, "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": 1775816460000, "open": 0.01997, "high": 0.01997, "low": 0.01992, "close": 0.01992, "volume": 60087.9, "quote_volume": 1198.048807, "trades": 22, "taker_buy_quote": 412.805011}, {"ts": 1775816520000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01991, "volume": 13621.0, "quote_volume": 271.306228, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775816580000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 31331.0, "quote_volume": 623.4869, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775816640000, "open": 0.01989, "high": 0.01991, "low": 0.01989, "close": 0.01991, "volume": 88769.4, "quote_volume": 1766.51106, "trades": 10, "taker_buy_quote": 1647.11106}, {"ts": 1775816700000, "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": 1775816760000, "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": 1775816820000, "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": 1775816880000, "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": 1775816940000, "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": 1775817000000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01991, "volume": 5580.3, "quote_volume": 111.115379, "trades": 5, "taker_buy_quote": 11.565379}, {"ts": 1775817060000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 3419.7, "quote_volume": 68.154621, "trades": 1, "taker_buy_quote": 68.154621}, {"ts": 1775817120000, "open": 0.01993, "high": 0.01993, "low": 0.01989, "close": 0.0199, "volume": 50220.4, "quote_volume": 1000.025972, "trades": 18, "taker_buy_quote": 80.457204}, {"ts": 1775817180000, "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": 1775817240000, "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": 1775817300000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 4000.0, "quote_volume": 79.68, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775817360000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 6211.8, "quote_volume": 123.706938, "trades": 3, "taker_buy_quote": 63.946938}, {"ts": 1775817420000, "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": 1775817480000, "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": 1775817540000, "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": 1775817600000, "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": 1775817660000, "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": 1775817720000, "open": 0.01992, "high": 0.01997, "low": 0.01992, "close": 0.01995, "volume": 25485.3, "quote_volume": 508.19954, "trades": 24, "taker_buy_quote": 458.57882}, {"ts": 1775817780000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1000.0, "quote_volume": 19.95, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775817840000, "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": 1775817900000, "open": 0.01993, "high": 0.01995, "low": 0.01992, "close": 0.01992, "volume": 9532.0, "quote_volume": 190.027742, "trades": 11, "taker_buy_quote": 130.267742}, {"ts": 1775817960000, "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": 1775818020000, "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": 1775818080000, "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": 1775818140000, "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": 1775818200000, "open": 0.0199, "high": 0.01994, "low": 0.0199, "close": 0.01991, "volume": 55778.2, "quote_volume": 1110.782271, "trades": 35, "taker_buy_quote": 901.637271}, {"ts": 1775818260000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 3000.0, "quote_volume": 59.7, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775818320000, "open": 0.01988, "high": 0.01993, "low": 0.01988, "close": 0.01993, "volume": 94765.2, "quote_volume": 1885.992715, "trades": 11, "taker_buy_quote": 1826.352715}, {"ts": 1775818380000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 2872.8, "quote_volume": 57.283632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775818440000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 1915.8, "quote_volume": 38.239368, "trades": 1, "taker_buy_quote": 38.239368}, {"ts": 1775818500000, "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": 1775818560000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 3000.0, "quote_volume": 59.91, "trades": 1, "taker_buy_quote": 59.91}, {"ts": 1775818620000, "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": 1775818680000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 500.2, "quote_volume": 9.993996, "trades": 1, "taker_buy_quote": 9.993996}, {"ts": 1775818740000, "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": 1775818800000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 6000.0, "quote_volume": 119.76, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775818860000, "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": 1775818920000, "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": 1775818980000, "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": 1775819040000, "open": 0.01997, "high": 0.01997, "low": 0.01994, "close": 0.01995, "volume": 15975.2, "quote_volume": 318.759724, "trades": 7, "taker_buy_quote": 64.07541}, {"ts": 1775819100000, "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": 1775819160000, "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": 1775819220000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 42387.1, "quote_volume": 846.171915, "trades": 7, "taker_buy_quote": 250.421803}, {"ts": 1775819280000, "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": 1775819340000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 7853.6, "quote_volume": 156.836392, "trades": 5, "taker_buy_quote": 43.824165}, {"ts": 1775819400000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 1804.1, "quote_volume": 36.027877, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775819460000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 21424.2, "quote_volume": 428.239758, "trades": 6, "taker_buy_quote": 384.387695}, {"ts": 1775819520000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 6711.8, "quote_volume": 134.034646, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775819580000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 35480.8, "quote_volume": 708.160101, "trades": 6, "taker_buy_quote": 119.73}, {"ts": 1775819640000, "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": 1775819700000, "open": 0.01997, "high": 0.01997, "low": 0.01994, "close": 0.01994, "volume": 48277.9, "quote_volume": 963.301622, "trades": 11, "taker_buy_quote": 384.496275}, {"ts": 1775819760000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 5050.0, "quote_volume": 100.685382, "trades": 3, "taker_buy_quote": 6.74709}, {"ts": 1775819820000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 11228.3, "quote_volume": 223.499871, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775819880000, "open": 0.01989, "high": 0.01993, "low": 0.01989, "close": 0.01993, "volume": 9090.6, "quote_volume": 180.832034, "trades": 6, "taker_buy_quote": 102.206754}, {"ts": 1775819940000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 3000.0, "quote_volume": 59.76, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775820000000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 2041.6, "quote_volume": 40.668672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775820060000, "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": 1775820120000, "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": 1775820180000, "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": 1775820240000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 6000.0, "quote_volume": 119.46, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775820300000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 5157.4, "quote_volume": 102.655054, "trades": 2, "taker_buy_quote": 45.382854}, {"ts": 1775820360000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01989, "volume": 24118.9, "quote_volume": 479.690768, "trades": 12, "taker_buy_quote": 73.31943}, {"ts": 1775820420000, "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": 1775820480000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 500.0, "quote_volume": 9.95, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775820540000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 3000.0, "quote_volume": 59.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775820600000, "open": 0.01989, "high": 0.01991, "low": 0.01989, "close": 0.01991, "volume": 6475.3, "quote_volume": 128.853797, "trades": 4, "taker_buy_quote": 90.372559}, {"ts": 1775820660000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 6502.0, "quote_volume": 129.4198, "trades": 5, "taker_buy_quote": 9.9898}, {"ts": 1775820720000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 5016.0, "quote_volume": 99.71808, "trades": 4, "taker_buy_quote": 99.71808}, {"ts": 1775820780000, "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": 1775820840000, "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": 1775820900000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 3290.6, "quote_volume": 65.384222, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775820960000, "open": 0.01986, "high": 0.01988, "low": 0.01986, "close": 0.01986, "volume": 8050.2, "quote_volume": 159.922296, "trades": 7, "taker_buy_quote": 10.262056}, {"ts": 1775821020000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 3211.8, "quote_volume": 63.786348, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821080000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 6969.3, "quote_volume": 138.38173, "trades": 4, "taker_buy_quote": 81.67425}, {"ts": 1775821140000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 1123.0, "quote_volume": 22.29155, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821200000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 6218.0, "quote_volume": 123.519542, "trades": 2, "taker_buy_quote": 123.519542}, {"ts": 1775821260000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 3000.0, "quote_volume": 59.55, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775821320000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 3500.0, "quote_volume": 69.475, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775821380000, "open": 0.01984, "high": 0.01985, "low": 0.01983, "close": 0.01983, "volume": 14865.4, "quote_volume": 294.856844, "trades": 8, "taker_buy_quote": 171.67685}, {"ts": 1775821440000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 24043.2, "quote_volume": 476.355092, "trades": 11, "taker_buy_quote": 73.799676}, {"ts": 1775821500000, "open": 0.01981, "high": 0.01984, "low": 0.01981, "close": 0.01984, "volume": 23383.9, "quote_volume": 463.598145, "trades": 15, "taker_buy_quote": 283.310938}, {"ts": 1775821560000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 3500.0, "quote_volume": 69.44, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775821620000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 3000.0, "quote_volume": 59.46, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821680000, "open": 0.01983, "high": 0.01984, "low": 0.01982, "close": 0.01984, "volume": 10844.1, "quote_volume": 214.99453, "trades": 6, "taker_buy_quote": 3.52796}, {"ts": 1775821740000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 3000.0, "quote_volume": 59.46, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821800000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 7949.8, "quote_volume": 157.326542, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775821860000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 6284.5, "quote_volume": 124.377303, "trades": 3, "taker_buy_quote": 13.95504}, {"ts": 1775821920000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 3000.0, "quote_volume": 59.37, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821980000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 8373.7, "quote_volume": 165.631786, "trades": 6, "taker_buy_quote": 148.35}, {"ts": 1775822040000, "open": 0.01977, "high": 0.01977, "low": 0.01976, "close": 0.01976, "volume": 11455.3, "quote_volume": 226.434163, "trades": 6, "taker_buy_quote": 59.31}, {"ts": 1775822100000, "open": 0.01977, "high": 0.01978, "low": 0.01975, "close": 0.01975, "volume": 14272.8, "quote_volume": 282.01052, "trades": 8, "taker_buy_quote": 94.850819}, {"ts": 1775822160000, "open": 0.01975, "high": 0.01979, "low": 0.01975, "close": 0.01976, "volume": 18732.6, "quote_volume": 370.492596, "trades": 9, "taker_buy_quote": 281.32105}, {"ts": 1775822220000, "open": 0.01976, "high": 0.01976, "low": 0.01974, "close": 0.01974, "volume": 12923.6, "quote_volume": 255.238982, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775822280000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 2788.8, "quote_volume": 55.050912, "trades": 1, "taker_buy_quote": 55.050912}, {"ts": 1775822340000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01973, "volume": 2241.5, "quote_volume": 44.212505, "trades": 3, "taker_buy_quote": 10.111625}, {"ts": 1775822400000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 2162.5, "quote_volume": 42.6445, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775822460000, "open": 0.01973, "high": 0.01975, "low": 0.01973, "close": 0.01975, "volume": 6159.1, "quote_volume": 121.589043, "trades": 3, "taker_buy_quote": 59.25}, {"ts": 1775822520000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 6000.0, "quote_volume": 118.44, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775822580000, "open": 0.01973, "high": 0.01979, "low": 0.01973, "close": 0.01977, "volume": 20173.9, "quote_volume": 398.681649, "trades": 9, "taker_buy_quote": 126.898218}, {"ts": 1775822640000, "open": 0.01977, "high": 0.01977, "low": 0.01976, "close": 0.01976, "volume": 6309.6, "quote_volume": 124.727002, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775822700000, "open": 0.01976, "high": 0.01981, "low": 0.01976, "close": 0.01981, "volume": 16733.2, "quote_volume": 330.800686, "trades": 10, "taker_buy_quote": 267.335518}, {"ts": 1775822760000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 3000.0, "quote_volume": 59.34, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775822820000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 3262.7, "quote_volume": 64.531206, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775822880000, "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": 1775822940000, "open": 0.01974, "high": 0.01974, "low": 0.01968, "close": 0.01972, "volume": 47005.8, "quote_volume": 926.518229, "trades": 21, "taker_buy_quote": 227.028537}, {"ts": 1775823000000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01972, "volume": 22362.2, "quote_volume": 440.937584, "trades": 9, "taker_buy_quote": 369.738524}, {"ts": 1775823060000, "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": 1775823120000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 5661.3, "quote_volume": 111.651116, "trades": 3, "taker_buy_quote": 29.58}, {"ts": 1775823180000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 3991.4, "quote_volume": 78.691344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775823240000, "open": 0.01971, "high": 0.01976, "low": 0.01971, "close": 0.01976, "volume": 5793.2, "quote_volume": 114.280202, "trades": 5, "taker_buy_quote": 69.69224}, {"ts": 1775823300000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 8054.3, "quote_volume": 158.991882, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775823360000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1962.0, "quote_volume": 38.7495, "trades": 2, "taker_buy_quote": 38.7495}, {"ts": 1775823420000, "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": 1775823480000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 3211.8, "quote_volume": 63.465168, "trades": 1, "taker_buy_quote": 63.465168}, {"ts": 1775823540000, "open": 0.01977, "high": 0.01978, "low": 0.01977, "close": 0.01978, "volume": 9495.4, "quote_volume": 187.756894, "trades": 5, "taker_buy_quote": 128.446894}, {"ts": 1775823600000, "open": 0.01977, "high": 0.01978, "low": 0.01977, "close": 0.01978, "volume": 12107.5, "quote_volume": 239.45635, "trades": 5, "taker_buy_quote": 239.45635}, {"ts": 1775823660000, "open": 0.01977, "high": 0.01978, "low": 0.01977, "close": 0.01978, "volume": 6725.9, "quote_volume": 133.014643, "trades": 6, "taker_buy_quote": 86.2408}, {"ts": 1775823720000, "open": 0.01977, "high": 0.01977, "low": 0.01976, "close": 0.01976, "volume": 4365.1, "quote_volume": 86.274143, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775823780000, "open": 0.01971, "high": 0.01971, "low": 0.01969, "close": 0.01969, "volume": 3711.8, "quote_volume": 73.149578, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775823840000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 10500.0, "quote_volume": 206.775, "trades": 4, "taker_buy_quote": 88.605}, {"ts": 1775823900000, "open": 0.01969, "high": 0.01969, "low": 0.01967, "close": 0.01967, "volume": 24796.6, "quote_volume": 487.864472, "trades": 7, "taker_buy_quote": 289.884302}, {"ts": 1775823960000, "open": 0.01966, "high": 0.01966, "low": 0.01961, "close": 0.01961, "volume": 54862.4, "quote_volume": 1077.998633, "trades": 11, "taker_buy_quote": 19.976707}, {"ts": 1775824020000, "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": 1775824080000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 2313.4, "quote_volume": 45.365774, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775824140000, "open": 0.01966, "high": 0.01975, "low": 0.01966, "close": 0.01975, "volume": 120559.7, "quote_volume": 2375.391677, "trades": 51, "taker_buy_quote": 2375.391677}, {"ts": 1775824200000, "open": 0.01977, "high": 0.01977, "low": 0.0197, "close": 0.01975, "volume": 18029.9, "quote_volume": 356.264355, "trades": 9, "taker_buy_quote": 289.410834}, {"ts": 1775824260000, "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": 1775824320000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 4500.0, "quote_volume": 88.83, "trades": 2, "taker_buy_quote": 88.83}, {"ts": 1775824380000, "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": 1775824440000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 3000.0, "quote_volume": 59.19, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775824500000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 1500.0, "quote_volume": 29.58, "trades": 1, "taker_buy_quote": 29.58}, {"ts": 1775824560000, "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": 1775824620000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 1500.0, "quote_volume": 29.61, "trades": 1, "taker_buy_quote": 29.61}, {"ts": 1775824680000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 913.9, "quote_volume": 18.040386, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775824740000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01974, "volume": 14170.1, "quote_volume": 279.621902, "trades": 18, "taker_buy_quote": 138.071832}, {"ts": 1775824800000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 4000.0, "quote_volume": 78.97, "trades": 2, "taker_buy_quote": 59.22}, {"ts": 1775824860000, "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": 1775824920000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 10500.0, "quote_volume": 207.375, "trades": 6, "taker_buy_quote": 88.875}, {"ts": 1775824980000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 3523.9, "quote_volume": 69.597025, "trades": 2, "taker_buy_quote": 10.347025}, {"ts": 1775825040000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 2953.9, "quote_volume": 58.309986, "trades": 2, "taker_buy_quote": 29.61}, {"ts": 1775825100000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 3263.6, "quote_volume": 64.4261, "trades": 3, "taker_buy_quote": 5.2061}, {"ts": 1775825160000, "open": 0.01973, "high": 0.01973, "low": 0.01971, "close": 0.01971, "volume": 95008.4, "quote_volume": 1873.244455, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775825220000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 12028.4, "quote_volume": 236.866805, "trades": 8, "taker_buy_quote": 118.145907}, {"ts": 1775825280000, "open": 0.01969, "high": 0.01969, "low": 0.01968, "close": 0.01968, "volume": 2220.5, "quote_volume": 43.718761, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775825340000, "open": 0.01971, "high": 0.01974, "low": 0.01971, "close": 0.01973, "volume": 10620.9, "quote_volume": 209.547939, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775825400000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 22537.7, "quote_volume": 444.668821, "trades": 7, "taker_buy_quote": 29.0031}, {"ts": 1775825460000, "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": 1775825520000, "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": 1775825580000, "open": 0.01967, "high": 0.01967, "low": 0.01965, "close": 0.01967, "volume": 3693.7, "quote_volume": 72.645337, "trades": 3, "taker_buy_quote": 29.505}, {"ts": 1775825640000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 3000.0, "quote_volume": 58.92, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775825700000, "open": 0.01965, "high": 0.01967, "low": 0.01965, "close": 0.01967, "volume": 18523.3, "quote_volume": 364.248545, "trades": 5, "taker_buy_quote": 364.248545}, {"ts": 1775825760000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 3000.0, "quote_volume": 59.04, "trades": 2, "taker_buy_quote": 59.04}, {"ts": 1775825820000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 14785.0, "quote_volume": 291.11665, "trades": 3, "taker_buy_quote": 291.11665}, {"ts": 1775825880000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 4500.0, "quote_volume": 88.71, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775825940000, "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": 1775826000000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 11578.1, "quote_volume": 228.08857, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775826060000, "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": 1775826120000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 1500.0, "quote_volume": 29.52, "trades": 2, "taker_buy_quote": 29.52}, {"ts": 1775826180000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 1968.6, "quote_volume": 38.742048, "trades": 2, "taker_buy_quote": 28.963056}, {"ts": 1775826240000, "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": 1775826300000, "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": 1775826360000, "open": 0.01967, "high": 0.01967, "low": 0.01966, "close": 0.01966, "volume": 14087.2, "quote_volume": 276.999352, "trades": 10, "taker_buy_quote": 176.985}, {"ts": 1775826420000, "open": 0.01967, "high": 0.0197, "low": 0.01967, "close": 0.0197, "volume": 22324.0, "quote_volume": 439.65212, "trades": 25, "taker_buy_quote": 439.65212}, {"ts": 1775826480000, "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": 1775826540000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 1500.0, "quote_volume": 29.535, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775826600000, "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": 1775826660000, "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": 1775826720000, "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": 1775826780000, "open": 0.0197, "high": 0.01988, "low": 0.0197, "close": 0.01984, "volume": 316762.7, "quote_volume": 6271.119968, "trades": 82, "taker_buy_quote": 5074.493222}, {"ts": 1775826840000, "open": 0.0198, "high": 0.01981, "low": 0.01979, "close": 0.0198, "volume": 6037.0, "quote_volume": 119.51793, "trades": 7, "taker_buy_quote": 119.51793}, {"ts": 1775826900000, "open": 0.01979, "high": 0.01979, "low": 0.01974, "close": 0.01976, "volume": 109577.6, "quote_volume": 2165.431941, "trades": 59, "taker_buy_quote": 1122.58217}, {"ts": 1775826960000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 24307.6, "quote_volume": 480.561252, "trades": 4, "taker_buy_quote": 88.965}, {"ts": 1775827020000, "open": 0.01976, "high": 0.0198, "low": 0.01976, "close": 0.01979, "volume": 13500.0, "quote_volume": 267.145, "trades": 21, "taker_buy_quote": 257.265}, {"ts": 1775827080000, "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": 1775827140000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 500.0, "quote_volume": 9.885, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775827200000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 3000.0, "quote_volume": 59.25, "trades": 1, "taker_buy_quote": 59.25}, {"ts": 1775827260000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1500.0, "quote_volume": 29.625, "trades": 1, "taker_buy_quote": 29.625}, {"ts": 1775827320000, "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": 1775827380000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 3000.0, "quote_volume": 59.37, "trades": 2, "taker_buy_quote": 59.37}, {"ts": 1775827440000, "open": 0.01978, "high": 0.01978, "low": 0.01975, "close": 0.01975, "volume": 3430.7, "quote_volume": 67.846325, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775827500000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 1843.0, "quote_volume": 36.43611, "trades": 2, "taker_buy_quote": 36.43611}, {"ts": 1775827560000, "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": 1775827620000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 500.0, "quote_volume": 9.88, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775827680000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 3000.0, "quote_volume": 59.28, "trades": 2, "taker_buy_quote": 59.28}, {"ts": 1775827740000, "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": 1775827800000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 3000.0, "quote_volume": 59.25, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775827860000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 3657.0, "quote_volume": 72.23232, "trades": 2, "taker_buy_quote": 12.98232}, {"ts": 1775827920000, "open": 0.01976, "high": 0.01978, "low": 0.01976, "close": 0.01976, "volume": 8957.0, "quote_volume": 177.030482, "trades": 10, "taker_buy_quote": 117.750482}, {"ts": 1775827980000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 12751.7, "quote_volume": 251.463524, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775828040000, "open": 0.01972, "high": 0.01972, "low": 0.01968, "close": 0.01969, "volume": 203097.7, "quote_volume": 4001.515017, "trades": 32, "taker_buy_quote": 1944.172719}, {"ts": 1775828100000, "open": 0.01969, "high": 0.01969, "low": 0.01967, "close": 0.01967, "volume": 8500.0, "quote_volume": 167.215, "trades": 6, "taker_buy_quote": 147.525}, {"ts": 1775828160000, "open": 0.01965, "high": 0.01972, "low": 0.01965, "close": 0.01971, "volume": 21422.7, "quote_volume": 421.849374, "trades": 23, "taker_buy_quote": 402.139374}, {"ts": 1775828220000, "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": 1775828280000, "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": 1775828340000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 3000.0, "quote_volume": 59.1, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775828400000, "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": 1775828460000, "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": 1775828520000, "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": 1775828580000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 3000.0, "quote_volume": 59.19, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775828640000, "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": 1775828700000, "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": 1775828760000, "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": 1775828820000, "open": 0.01971, "high": 0.01973, "low": 0.01971, "close": 0.01973, "volume": 6000.0, "quote_volume": 118.32, "trades": 2, "taker_buy_quote": 118.32}, {"ts": 1775828880000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 1115.2, "quote_volume": 22.002896, "trades": 1, "taker_buy_quote": 22.002896}, {"ts": 1775828940000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 6000.0, "quote_volume": 118.62, "trades": 6, "taker_buy_quote": 118.62}, {"ts": 1775829000000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 24216.4, "quote_volume": 478.2739, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775829060000, "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": 1775829120000, "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": 1775829180000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 8017.7, "quote_volume": 158.349575, "trades": 2, "taker_buy_quote": 158.349575}, {"ts": 1775829240000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 4500.0, "quote_volume": 88.83, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775829300000, "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": 1775829360000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 6000.0, "quote_volume": 118.38, "trades": 2, "taker_buy_quote": 118.38}, {"ts": 1775829420000, "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": 1775829480000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 3000.0, "quote_volume": 59.19, "trades": 1, "taker_buy_quote": 59.19}, {"ts": 1775829540000, "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": 1775829600000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 3000.0, "quote_volume": 59.16, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775829660000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 10785.0, "quote_volume": 212.693524, "trades": 7, "taker_buy_quote": 35.213524}, {"ts": 1775829720000, "open": 0.0197, "high": 0.0197, "low": 0.01967, "close": 0.01969, "volume": 98031.8, "quote_volume": 1930.236307, "trades": 17, "taker_buy_quote": 644.047685}, {"ts": 1775829780000, "open": 0.01969, "high": 0.01969, "low": 0.01966, "close": 0.01966, "volume": 5336.5, "quote_volume": 104.959305, "trades": 4, "taker_buy_quote": 35.290715}, {"ts": 1775829840000, "open": 0.01965, "high": 0.01966, "low": 0.01963, "close": 0.01963, "volume": 13714.2, "quote_volume": 269.337987, "trades": 12, "taker_buy_quote": 31.383425}, {"ts": 1775829900000, "open": 0.01964, "high": 0.01966, "low": 0.01964, "close": 0.01964, "volume": 33366.8, "quote_volume": 655.782922, "trades": 15, "taker_buy_quote": 164.472922}, {"ts": 1775829960000, "open": 0.01964, "high": 0.01964, "low": 0.01961, "close": 0.01961, "volume": 27823.8, "quote_volume": 545.723607, "trades": 8, "taker_buy_quote": 24.072748}, {"ts": 1775830020000, "open": 0.01962, "high": 0.01963, "low": 0.01962, "close": 0.01963, "volume": 1702.8, "quote_volume": 33.414933, "trades": 2, "taker_buy_quote": 33.414933}, {"ts": 1775830080000, "open": 0.01965, "high": 0.01965, "low": 0.01964, "close": 0.01964, "volume": 1885.9, "quote_volume": 37.045649, "trades": 3, "taker_buy_quote": 37.045649}, {"ts": 1775830140000, "open": 0.01962, "high": 0.01962, "low": 0.01961, "close": 0.01962, "volume": 6931.7, "quote_volume": 135.948017, "trades": 5, "taker_buy_quote": 34.09956}, {"ts": 1775830200000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 2083.7, "quote_volume": 40.882194, "trades": 3, "taker_buy_quote": 40.882194}, {"ts": 1775830260000, "open": 0.01961, "high": 0.01963, "low": 0.01961, "close": 0.01963, "volume": 7256.1, "quote_volume": 142.393369, "trades": 3, "taker_buy_quote": 99.374912}, {"ts": 1775830320000, "open": 0.01966, "high": 0.0197, "low": 0.01966, "close": 0.01969, "volume": 11195.0, "quote_volume": 220.282432, "trades": 10, "taker_buy_quote": 131.718316}, {"ts": 1775830380000, "open": 0.01968, "high": 0.0197, "low": 0.01968, "close": 0.0197, "volume": 21335.7, "quote_volume": 420.051936, "trades": 11, "taker_buy_quote": 361.011936}, {"ts": 1775830440000, "open": 0.01971, "high": 0.01971, "low": 0.01964, "close": 0.01965, "volume": 55262.5, "quote_volume": 1086.374616, "trades": 18, "taker_buy_quote": 183.927928}, {"ts": 1775830500000, "open": 0.01968, "high": 0.01968, "low": 0.01966, "close": 0.01966, "volume": 7729.5, "quote_volume": 152.0142, "trades": 5, "taker_buy_quote": 34.0242}, {"ts": 1775830560000, "open": 0.01969, "high": 0.01969, "low": 0.01967, "close": 0.01969, "volume": 3971.8, "quote_volume": 78.174742, "trades": 5, "taker_buy_quote": 78.174742}, {"ts": 1775830620000, "open": 0.01968, "high": 0.01969, "low": 0.01966, "close": 0.01969, "volume": 3871.0, "quote_volume": 76.148717, "trades": 4, "taker_buy_quote": 34.154957}, {"ts": 1775830680000, "open": 0.01969, "high": 0.0197, "low": 0.01968, "close": 0.01968, "volume": 20377.2, "quote_volume": 401.287768, "trades": 5, "taker_buy_quote": 381.607768}, {"ts": 1775830740000, "open": 0.01968, "high": 0.0197, "low": 0.01967, "close": 0.01967, "volume": 26492.7, "quote_volume": 521.598066, "trades": 11, "taker_buy_quote": 459.934882}, {"ts": 1775830800000, "open": 0.01967, "high": 0.01971, "low": 0.01967, "close": 0.01971, "volume": 13756.5, "quote_volume": 270.696575, "trades": 14, "taker_buy_quote": 148.448351}, {"ts": 1775830860000, "open": 0.01971, "high": 0.01973, "low": 0.01971, "close": 0.01973, "volume": 20522.1, "quote_volume": 404.568279, "trades": 8, "taker_buy_quote": 345.438279}, {"ts": 1775830920000, "open": 0.0197, "high": 0.01973, "low": 0.0197, "close": 0.01972, "volume": 37619.5, "quote_volume": 741.962767, "trades": 9, "taker_buy_quote": 736.962907}, {"ts": 1775830980000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 1900.9, "quote_volume": 37.473561, "trades": 3, "taker_buy_quote": 37.473561}, {"ts": 1775831040000, "open": 0.01972, "high": 0.01974, "low": 0.01972, "close": 0.01974, "volume": 33742.3, "quote_volume": 665.492184, "trades": 6, "taker_buy_quote": 665.492184}, {"ts": 1775831100000, "open": 0.01975, "high": 0.01976, "low": 0.01973, "close": 0.01973, "volume": 7070.1, "quote_volume": 139.573895, "trades": 5, "taker_buy_quote": 109.963895}, {"ts": 1775831160000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01974, "volume": 4864.0, "quote_volume": 95.98536, "trades": 4, "taker_buy_quote": 36.79536}, {"ts": 1775831220000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 9337.2, "quote_volume": 184.316328, "trades": 4, "taker_buy_quote": 184.316328}, {"ts": 1775831280000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 4859.6, "quote_volume": 95.891386, "trades": 3, "taker_buy_quote": 22.657572}, {"ts": 1775831340000, "open": 0.01974, "high": 0.01976, "low": 0.01974, "close": 0.01974, "volume": 9538.2, "quote_volume": 188.308586, "trades": 4, "taker_buy_quote": 129.088586}, {"ts": 1775831400000, "open": 0.01974, "high": 0.01977, "low": 0.01974, "close": 0.01977, "volume": 4865.7, "quote_volume": 96.138169, "trades": 4, "taker_buy_quote": 52.76872}, {"ts": 1775831460000, "open": 0.01976, "high": 0.01976, "low": 0.01974, "close": 0.01974, "volume": 9711.8, "quote_volume": 191.750932, "trades": 4, "taker_buy_quote": 59.25}, {"ts": 1775831520000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 1500.0, "quote_volume": 29.61, "trades": 1, "taker_buy_quote": 29.61}, {"ts": 1775831580000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 3000.0, "quote_volume": 59.28, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775831640000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 3000.0, "quote_volume": 59.25, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775831700000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 3531.8, "quote_volume": 69.679214, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775831760000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 4500.0, "quote_volume": 88.8, "trades": 2, "taker_buy_quote": 29.61}, {"ts": 1775831820000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 3531.4, "quote_volume": 69.674522, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775831880000, "open": 0.01973, "high": 0.01973, "low": 0.01971, "close": 0.01973, "volume": 12754.6, "quote_volume": 251.565016, "trades": 7, "taker_buy_quote": 74.32764}, {"ts": 1775831940000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 3500.0, "quote_volume": 69.02, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775832000000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 3000.0, "quote_volume": 59.16, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775832060000, "open": 0.01973, "high": 0.01974, "low": 0.01973, "close": 0.01974, "volume": 9300.0, "quote_volume": 183.534882, "trades": 5, "taker_buy_quote": 124.314882}, {"ts": 1775832120000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 5634.2, "quote_volume": 111.132766, "trades": 2, "taker_buy_quote": 51.972766}, {"ts": 1775832180000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 9000.0, "quote_volume": 177.21, "trades": 3, "taker_buy_quote": 59.07}, {"ts": 1775832240000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.01969, "volume": 105451.6, "quote_volume": 2076.403668, "trades": 23, "taker_buy_quote": 1405.539596}, {"ts": 1775832300000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 1500.0, "quote_volume": 29.535, "trades": 1, "taker_buy_quote": 29.535}, {"ts": 1775832360000, "open": 0.0197, "high": 0.01974, "low": 0.0197, "close": 0.01974, "volume": 22631.0, "quote_volume": 446.372782, "trades": 7, "taker_buy_quote": 420.940082}, {"ts": 1775832420000, "open": 0.01975, "high": 0.01975, "low": 0.01972, "close": 0.01972, "volume": 27577.3, "quote_volume": 544.46086, "trades": 18, "taker_buy_quote": 108.761625}, {"ts": 1775832480000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1518.1, "quote_volume": 29.982475, "trades": 1, "taker_buy_quote": 29.982475}, {"ts": 1775832540000, "open": 0.01974, "high": 0.01974, "low": 0.0197, "close": 0.0197, "volume": 36913.9, "quote_volume": 727.777344, "trades": 18, "taker_buy_quote": 427.894884}, {"ts": 1775832600000, "open": 0.0197, "high": 0.01973, "low": 0.0197, "close": 0.01972, "volume": 26109.9, "quote_volume": 514.79699, "trades": 11, "taker_buy_quote": 514.79699}, {"ts": 1775832660000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 6529.0, "quote_volume": 128.75188, "trades": 4, "taker_buy_quote": 128.75188}, {"ts": 1775832720000, "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": 1775832780000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 811.0, "quote_volume": 16.00914, "trades": 1, "taker_buy_quote": 16.00914}, {"ts": 1775832840000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 2025.8, "quote_volume": 39.989292, "trades": 2, "taker_buy_quote": 39.989292}, {"ts": 1775832900000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01973, "volume": 12379.0, "quote_volume": 244.17767, "trades": 5, "taker_buy_quote": 125.82767}, {"ts": 1775832960000, "open": 0.01973, "high": 0.01976, "low": 0.01973, "close": 0.01976, "volume": 5330.8, "quote_volume": 105.237086, "trades": 4, "taker_buy_quote": 79.244784}, {"ts": 1775833020000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 3000.0, "quote_volume": 59.31, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775833080000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01977, "volume": 16487.4, "quote_volume": 325.796377, "trades": 11, "taker_buy_quote": 142.730432}, {"ts": 1775833140000, "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": 1775833200000, "open": 0.01977, "high": 0.01978, "low": 0.01977, "close": 0.01978, "volume": 5787.8, "quote_volume": 114.446743, "trades": 6, "taker_buy_quote": 71.055357}, {"ts": 1775833260000, "open": 0.01979, "high": 0.01979, "low": 0.01977, "close": 0.01977, "volume": 4044.2, "quote_volume": 79.994278, "trades": 4, "taker_buy_quote": 39.97494}, {"ts": 1775833320000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 12000.0, "quote_volume": 237.36, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775833380000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 2193.7, "quote_volume": 43.391386, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775833440000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 13497.7, "quote_volume": 267.32235, "trades": 8, "taker_buy_quote": 177.771445}, {"ts": 1775833500000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 8158.2, "quote_volume": 161.613942, "trades": 5, "taker_buy_quote": 63.625758}, {"ts": 1775833560000, "open": 0.01982, "high": 0.01982, "low": 0.01974, "close": 0.01982, "volume": 266072.3, "quote_volume": 5268.315379, "trades": 24, "taker_buy_quote": 140.137371}, {"ts": 1775833620000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 8288.9, "quote_volume": 164.130313, "trades": 5, "taker_buy_quote": 104.730313}, {"ts": 1775833680000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 9398.8, "quote_volume": 186.220228, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775833740000, "open": 0.01982, "high": 0.01982, "low": 0.01978, "close": 0.01978, "volume": 13646.8, "quote_volume": 270.320326, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775833800000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 10482.6, "quote_volume": 207.600306, "trades": 5, "taker_buy_quote": 148.200306}, {"ts": 1775833860000, "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": 1775833920000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 5119.8, "quote_volume": 101.423238, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775833980000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 880.2, "quote_volume": 17.436762, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775834040000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 687.5, "quote_volume": 13.619375, "trades": 1, "taker_buy_quote": 13.619375}, {"ts": 1775834100000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 3000.0, "quote_volume": 59.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775834160000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 8872.8, "quote_volume": 175.563984, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775834220000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01977, "volume": 6077.9, "quote_volume": 120.109418, "trades": 3, "taker_buy_quote": 19.995378}, {"ts": 1775834280000, "open": 0.01978, "high": 0.01978, "low": 0.01976, "close": 0.01976, "volume": 10361.7, "quote_volume": 204.786544, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775834340000, "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": 1775834400000, "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": 1775834460000, "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": 1775834520000, "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": 1775834580000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 3000.0, "quote_volume": 59.25, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775834640000, "open": 0.01972, "high": 0.01975, "low": 0.01972, "close": 0.01975, "volume": 18579.8, "quote_volume": 366.754734, "trades": 6, "taker_buy_quote": 248.284734}, {"ts": 1775834700000, "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": 1775834760000, "open": 0.01973, "high": 0.01973, "low": 0.01971, "close": 0.01972, "volume": 26426.1, "quote_volume": 520.982034, "trades": 11, "taker_buy_quote": 396.732831}, {"ts": 1775834820000, "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": 1775834880000, "open": 0.01972, "high": 0.01974, "low": 0.01972, "close": 0.01974, "volume": 3534.5, "quote_volume": 69.76103, "trades": 4, "taker_buy_quote": 39.878748}, {"ts": 1775834940000, "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": 1775835000000, "open": 0.01973, "high": 0.01973, "low": 0.01971, "close": 0.01971, "volume": 9000.0, "quote_volume": 177.51, "trades": 3, "taker_buy_quote": 59.19}, {"ts": 1775835060000, "open": 0.01971, "high": 0.01973, "low": 0.01971, "close": 0.01973, "volume": 18211.1, "quote_volume": 359.245433, "trades": 5, "taker_buy_quote": 315.321698}, {"ts": 1775835120000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 2011.8, "quote_volume": 39.692814, "trades": 1, "taker_buy_quote": 39.692814}, {"ts": 1775835180000, "open": 0.01974, "high": 0.01976, "low": 0.01974, "close": 0.01976, "volume": 2014.3, "quote_volume": 39.782282, "trades": 2, "taker_buy_quote": 20.022282}, {"ts": 1775835240000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1150.4, "quote_volume": 22.7204, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775835300000, "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": 1775835360000, "open": 0.01975, "high": 0.01975, "low": 0.01973, "close": 0.01974, "volume": 23873.7, "quote_volume": 471.259843, "trades": 12, "taker_buy_quote": 108.777672}, {"ts": 1775835420000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01977, "volume": 10500.0, "quote_volume": 207.575, "trades": 5, "taker_buy_quote": 19.76}, {"ts": 1775835480000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1500.0, "quote_volume": 29.625, "trades": 1, "taker_buy_quote": 29.625}, {"ts": 1775835540000, "open": 0.01973, "high": 0.01974, "low": 0.01973, "close": 0.01974, "volume": 2009.0, "quote_volume": 39.64266, "trades": 2, "taker_buy_quote": 39.64266}, {"ts": 1775835600000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 19356.9, "quote_volume": 381.851637, "trades": 7, "taker_buy_quote": 322.661637}, {"ts": 1775835660000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 578.5, "quote_volume": 11.40802, "trades": 1, "taker_buy_quote": 11.40802}, {"ts": 1775835720000, "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": 1775835780000, "open": 0.01972, "high": 0.01972, "low": 0.0197, "close": 0.0197, "volume": 10000.0, "quote_volume": 197.11741, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775835840000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1014.3, "quote_volume": 20.032425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775835900000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 765.9, "quote_volume": 15.126525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775835960000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 3000.0, "quote_volume": 59.25, "trades": 2, "taker_buy_quote": 59.25}, {"ts": 1775836020000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 5025.0, "quote_volume": 99.153375, "trades": 3, "taker_buy_quote": 79.166625}, {"ts": 1775836080000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 2569.0, "quote_volume": 50.68637, "trades": 1, "taker_buy_quote": 50.68637}, {"ts": 1775836140000, "open": 0.01971, "high": 0.01973, "low": 0.01971, "close": 0.01973, "volume": 6379.0, "quote_volume": 125.79767, "trades": 3, "taker_buy_quote": 125.79767}, {"ts": 1775836200000, "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": 1775836260000, "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": 1775836320000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 4561.8, "quote_volume": 89.998828, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775836380000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 6040.6, "quote_volume": 119.181038, "trades": 5, "taker_buy_quote": 79.190301}, {"ts": 1775836440000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 5026.4, "quote_volume": 99.170872, "trades": 3, "taker_buy_quote": 19.990436}, {"ts": 1775836500000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 3474.7, "quote_volume": 68.555831, "trades": 4, "taker_buy_quote": 39.980872}, {"ts": 1775836560000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 4546.0, "quote_volume": 89.64712, "trades": 3, "taker_buy_quote": 19.980304}, {"ts": 1775836620000, "open": 0.01971, "high": 0.01973, "low": 0.01971, "close": 0.01972, "volume": 27214.0, "quote_volume": 536.724419, "trades": 7, "taker_buy_quote": 418.404419}, {"ts": 1775836680000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 7399.3, "quote_volume": 146.186427, "trades": 4, "taker_buy_quote": 46.888475}, {"ts": 1775836740000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 9535.9, "quote_volume": 188.399384, "trades": 5, "taker_buy_quote": 118.53}, {"ts": 1775836800000, "open": 0.01978, "high": 0.01978, "low": 0.01976, "close": 0.01976, "volume": 11453.0, "quote_volume": 226.473511, "trades": 6, "taker_buy_quote": 118.68}, {"ts": 1775836860000, "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": 1775836920000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 2025.8, "quote_volume": 39.999421, "trades": 2, "taker_buy_quote": 39.999421}, {"ts": 1775836980000, "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": 1775837040000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 3000.0, "quote_volume": 59.31, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775837100000, "open": 0.01977, "high": 0.01977, "low": 0.01976, "close": 0.01976, "volume": 6000.0, "quote_volume": 118.59, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775837160000, "open": 0.01973, "high": 0.01974, "low": 0.01973, "close": 0.01974, "volume": 2025.2, "quote_volume": 39.967322, "trades": 2, "taker_buy_quote": 39.967322}, {"ts": 1775837220000, "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": 1775837280000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 4012.6, "quote_volume": 79.24885, "trades": 6, "taker_buy_quote": 19.99885}, {"ts": 1775837340000, "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": 1775837400000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 6272.2, "quote_volume": 123.823349, "trades": 4, "taker_buy_quote": 79.208975}, {"ts": 1775837460000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 6211.8, "quote_volume": 122.620932, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775837520000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 277.2, "quote_volume": 5.469156, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775837580000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 11013.3, "quote_volume": 217.474793, "trades": 5, "taker_buy_quote": 20.002542}, {"ts": 1775837640000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 7197.0, "quote_volume": 142.21272, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775837700000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1011.8, "quote_volume": 19.98305, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775837760000, "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": 1775837820000, "open": 0.01975, "high": 0.01983, "low": 0.01975, "close": 0.01983, "volume": 104184.8, "quote_volume": 2063.703322, "trades": 29, "taker_buy_quote": 1925.905552}, {"ts": 1775837880000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1995.4, "quote_volume": 39.528874, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775837940000, "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": 1775838000000, "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": 1775838060000, "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": 1775838120000, "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": 1775838180000, "open": 0.0198, "high": 0.01982, "low": 0.0198, "close": 0.01982, "volume": 20445.5, "quote_volume": 405.069265, "trades": 9, "taker_buy_quote": 300.525477}, {"ts": 1775838240000, "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": 1775838300000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 1409.6, "quote_volume": 27.952368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775838360000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 7500.5, "quote_volume": 148.734915, "trades": 6, "taker_buy_quote": 0.009915}, {"ts": 1775838420000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 7500.0, "quote_volume": 148.755, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775838480000, "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": 1775838540000, "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": 1775838600000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 1605.9, "quote_volume": 31.844997, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775838660000, "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": 1775838720000, "open": 0.01984, "high": 0.01984, "low": 0.01981, "close": 0.01981, "volume": 4007.4, "quote_volume": 79.476594, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775838780000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 3000.0, "quote_volume": 59.52, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775838840000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 1009.1, "quote_volume": 20.020544, "trades": 1, "taker_buy_quote": 20.020544}, {"ts": 1775838900000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 8921.6, "quote_volume": 177.034544, "trades": 4, "taker_buy_quote": 59.52}, {"ts": 1775838960000, "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": 1775839020000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 1006.8, "quote_volume": 19.964844, "trades": 1, "taker_buy_quote": 19.964844}, {"ts": 1775839080000, "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": 1775839140000, "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": 1775839200000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 7911.0, "quote_volume": 156.86602, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775839260000, "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": 1775839320000, "open": 0.01982, "high": 0.01982, "low": 0.01978, "close": 0.01978, "volume": 12513.8, "quote_volume": 247.58807, "trades": 6, "taker_buy_quote": 11.34695}, {"ts": 1775839380000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 3000.0, "quote_volume": 59.37, "trades": 1, "taker_buy_quote": 59.37}, {"ts": 1775839440000, "open": 0.0198, "high": 0.0198, "low": 0.01977, "close": 0.01977, "volume": 45447.1, "quote_volume": 898.860779, "trades": 8, "taker_buy_quote": 59.37}, {"ts": 1775839500000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 3000.0, "quote_volume": 59.34, "trades": 1, "taker_buy_quote": 59.34}, {"ts": 1775839560000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1010.0, "quote_volume": 20.0081, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775839620000, "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": 1775839680000, "open": 0.0198, "high": 0.01982, "low": 0.0198, "close": 0.01982, "volume": 7404.3, "quote_volume": 146.645184, "trades": 4, "taker_buy_quote": 71.480424}, {"ts": 1775839740000, "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": 1775839800000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 7713.7, "quote_volume": 152.915534, "trades": 3, "taker_buy_quote": 93.425534}, {"ts": 1775839860000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 5031.9, "quote_volume": 99.782577, "trades": 3, "taker_buy_quote": 79.774107}, {"ts": 1775839920000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 3000.0, "quote_volume": 59.49, "trades": 2, "taker_buy_quote": 59.49}, {"ts": 1775839980000, "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": 1775840040000, "open": 0.01983, "high": 0.01983, "low": 0.01981, "close": 0.01981, "volume": 18770.6, "quote_volume": 371.927758, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775840100000, "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": 1775840160000, "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": 1775840220000, "open": 0.0198, "high": 0.0198, "low": 0.01977, "close": 0.01977, "volume": 2808.7, "quote_volume": 55.583991, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775840280000, "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": 1775840340000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 5041.9, "quote_volume": 99.7609, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775840400000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 628.9, "quote_volume": 12.439642, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775840460000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 3402.3, "quote_volume": 67.263471, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775840520000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 1011.0, "quote_volume": 19.97736, "trades": 1, "taker_buy_quote": 19.97736}, {"ts": 1775840580000, "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": 1775840640000, "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": 1775840700000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1579.2, "quote_volume": 31.1892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775840760000, "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": 1775840820000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1012.2, "quote_volume": 19.99095, "trades": 1, "taker_buy_quote": 19.99095}, {"ts": 1775840880000, "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": 1775840940000, "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": 1775841000000, "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": 1775841060000, "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": 1775841120000, "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": 1775841180000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 253.1, "quote_volume": 4.998725, "trades": 1, "taker_buy_quote": 4.998725}, {"ts": 1775841240000, "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": 1775841300000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 1012.0, "quote_volume": 19.97688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775841360000, "open": 0.01972, "high": 0.01973, "low": 0.01972, "close": 0.01973, "volume": 2027.6, "quote_volume": 39.99441, "trades": 2, "taker_buy_quote": 39.99441}, {"ts": 1775841420000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 1013.8, "quote_volume": 20.012412, "trades": 1, "taker_buy_quote": 20.012412}, {"ts": 1775841480000, "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": 1775841540000, "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": 1775841600000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 1013.3, "quote_volume": 20.002542, "trades": 1, "taker_buy_quote": 20.002542}, {"ts": 1775841660000, "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": 1775841720000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 1013.8, "quote_volume": 19.992136, "trades": 1, "taker_buy_quote": 19.992136}, {"ts": 1775841780000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 6211.8, "quote_volume": 122.496696, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775841840000, "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": 1775841900000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 2513.0, "quote_volume": 49.53123, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775841960000, "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": 1775842020000, "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": 1775842080000, "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": 1775842140000, "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": 1775842200000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 4013.8, "quote_volume": 79.152136, "trades": 2, "taker_buy_quote": 19.992136}, {"ts": 1775842260000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 1014.3, "quote_volume": 20.022282, "trades": 1, "taker_buy_quote": 20.022282}, {"ts": 1775842320000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 3000.0, "quote_volume": 59.28, "trades": 1, "taker_buy_quote": 59.28}, {"ts": 1775842380000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 3000.0, "quote_volume": 59.28, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775842440000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 4012.2, "quote_volume": 79.281072, "trades": 2, "taker_buy_quote": 79.281072}, {"ts": 1775842500000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 3948.1, "quote_volume": 78.014456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775842560000, "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": 1775842620000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 3000.0, "quote_volume": 59.25, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775842680000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 9249.9, "quote_volume": 182.4904, "trades": 5, "taker_buy_quote": 19.970444}, {"ts": 1775842740000, "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": 1775842800000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 2161.8, "quote_volume": 42.69555, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775842860000, "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": 1775842920000, "open": 0.01977, "high": 0.01979, "low": 0.01977, "close": 0.01979, "volume": 3928.6, "quote_volume": 77.70549, "trades": 3, "taker_buy_quote": 77.70549}, {"ts": 1775842980000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 2437.5, "quote_volume": 48.21375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775843040000, "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": 1775843100000, "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": 1775843160000, "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": 1775843220000, "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": 1775843280000, "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": 1775843340000, "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": 1775843400000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 7010.7, "quote_volume": 138.78186, "trades": 3, "taker_buy_quote": 79.38186}, {"ts": 1775843460000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 4010.7, "quote_volume": 79.451967, "trades": 2, "taker_buy_quote": 79.451967}, {"ts": 1775843520000, "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": 1775843580000, "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": 1775843640000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 9175.4, "quote_volume": 181.866428, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775843700000, "open": 0.01981, "high": 0.01983, "low": 0.01981, "close": 0.01983, "volume": 4008.7, "quote_volume": 79.432521, "trades": 2, "taker_buy_quote": 59.43}, {"ts": 1775843760000, "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": 1775843820000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 1008.7, "quote_volume": 20.002521, "trades": 1, "taker_buy_quote": 20.002521}, {"ts": 1775843880000, "open": 0.01983, "high": 0.01989, "low": 0.01983, "close": 0.01988, "volume": 140516.2, "quote_volume": 2791.153932, "trades": 27, "taker_buy_quote": 2771.090889}, {"ts": 1775843940000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 8403.7, "quote_volume": 167.065556, "trades": 5, "taker_buy_quote": 87.3726}, {"ts": 1775844000000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 4813.7, "quote_volume": 95.702522, "trades": 6, "taker_buy_quote": 6.13517}, {"ts": 1775844060000, "open": 0.01987, "high": 0.01987, "low": 0.01985, "close": 0.01985, "volume": 21906.1, "quote_volume": 434.877837, "trades": 6, "taker_buy_quote": 11.675612}, {"ts": 1775844120000, "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": 1775844180000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 3000.0, "quote_volume": 59.55, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775844240000, "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": 1775844300000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 8105.0, "quote_volume": 160.9653, "trades": 4, "taker_buy_quote": 59.58}, {"ts": 1775844360000, "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": 1775844420000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 7217.7, "quote_volume": 143.457876, "trades": 3, "taker_buy_quote": 143.457876}, {"ts": 1775844480000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 7005.9, "quote_volume": 139.207233, "trades": 3, "taker_buy_quote": 59.61}, {"ts": 1775844540000, "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": 1775844600000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 1326.0, "quote_volume": 26.36088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775844660000, "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": 1775844720000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 2194.1, "quote_volume": 43.750354, "trades": 1, "taker_buy_quote": 43.750354}, {"ts": 1775844780000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01995, "volume": 11869.2, "quote_volume": 236.832702, "trades": 20, "taker_buy_quote": 236.832702}, {"ts": 1775844840000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1470.0, "quote_volume": 29.3118, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775844900000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 5592.2, "quote_volume": 111.574416, "trades": 3, "taker_buy_quote": 51.724416}, {"ts": 1775844960000, "open": 0.01996, "high": 0.01999, "low": 0.01996, "close": 0.01999, "volume": 7746.0, "quote_volume": 154.748366, "trades": 3, "taker_buy_quote": 112.649426}, {"ts": 1775845020000, "open": 0.02, "high": 0.02004, "low": 0.02, "close": 0.02004, "volume": 9106.0, "quote_volume": 182.22147, "trades": 6, "taker_buy_quote": 87.204}, {"ts": 1775845080000, "open": 0.02003, "high": 0.02003, "low": 0.02001, "close": 0.02001, "volume": 13495.8, "quote_volume": 270.165944, "trades": 8, "taker_buy_quote": 90.12}, {"ts": 1775845140000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 2733.0, "quote_volume": 54.74199, "trades": 1, "taker_buy_quote": 54.74199}, {"ts": 1775845200000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 267.0, "quote_volume": 5.34801, "trades": 1, "taker_buy_quote": 5.34801}, {"ts": 1775845260000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 518.4, "quote_volume": 10.378368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775845320000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 3000.0, "quote_volume": 60.09, "trades": 1, "taker_buy_quote": 60.09}, {"ts": 1775845380000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 3000.0, "quote_volume": 60.06, "trades": 1, "taker_buy_quote": 60.06}, {"ts": 1775845440000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1455.5, "quote_volume": 29.153665, "trades": 1, "taker_buy_quote": 29.153665}, {"ts": 1775845500000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845560000, "open": 0.02003, "high": 0.02003, "low": 0.02002, "close": 0.02002, "volume": 4756.3, "quote_volume": 95.236571, "trades": 2, "taker_buy_quote": 30.936335}, {"ts": 1775845620000, "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": 1775845680000, "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": 1775845740000, "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": 1775845800000, "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": 1775845860000, "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": 1775845920000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 6692.4, "quote_volume": 133.94973, "trades": 3, "taker_buy_quote": 64.268118}, {"ts": 1775845980000, "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": 1775846040000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 353.4, "quote_volume": 7.071534, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775846100000, "open": 0.02002, "high": 0.02006, "low": 0.02002, "close": 0.02006, "volume": 15995.0, "quote_volume": 320.66338, "trades": 18, "taker_buy_quote": 290.59344}, {"ts": 1775846160000, "open": 0.02006, "high": 0.02011, "low": 0.02006, "close": 0.02011, "volume": 87259.7, "quote_volume": 1752.472771, "trades": 14, "taker_buy_quote": 1579.488411}, {"ts": 1775846220000, "open": 0.02012, "high": 0.02013, "low": 0.02011, "close": 0.02011, "volume": 10057.9, "quote_volume": 202.329918, "trades": 7, "taker_buy_quote": 182.270278}, {"ts": 1775846280000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 4500.0, "quote_volume": 90.54, "trades": 2, "taker_buy_quote": 90.54}, {"ts": 1775846340000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 500.0, "quote_volume": 10.055, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775846400000, "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": 1775846460000, "open": 0.02012, "high": 0.02016, "low": 0.02011, "close": 0.02011, "volume": 13411.9, "quote_volume": 270.02088, "trades": 8, "taker_buy_quote": 216.97581}, {"ts": 1775846520000, "open": 0.02012, "high": 0.02013, "low": 0.02011, "close": 0.02013, "volume": 5385.6, "quote_volume": 108.348808, "trades": 4, "taker_buy_quote": 60.36}, {"ts": 1775846580000, "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": 1775846640000, "open": 0.02016, "high": 0.02016, "low": 0.02014, "close": 0.02014, "volume": 6657.4, "quote_volume": 134.141618, "trades": 7, "taker_buy_quote": 33.67559}, {"ts": 1775846700000, "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": 1775846760000, "open": 0.02014, "high": 0.02016, "low": 0.02014, "close": 0.02016, "volume": 7711.8, "quote_volume": 155.409888, "trades": 5, "taker_buy_quote": 155.409888}, {"ts": 1775846820000, "open": 0.02016, "high": 0.02019, "low": 0.02016, "close": 0.02019, "volume": 6000.0, "quote_volume": 121.05, "trades": 5, "taker_buy_quote": 121.05}, {"ts": 1775846880000, "open": 0.02019, "high": 0.02019, "low": 0.02017, "close": 0.02017, "volume": 2993.0, "quote_volume": 60.40381, "trades": 3, "taker_buy_quote": 30.285}, {"ts": 1775846940000, "open": 0.02014, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 3000.0, "quote_volume": 60.405, "trades": 2, "taker_buy_quote": 30.21}, {"ts": 1775847000000, "open": 0.02012, "high": 0.02012, "low": 0.02011, "close": 0.02011, "volume": 15475.8, "quote_volume": 311.310456, "trades": 8, "taker_buy_quote": 90.54}, {"ts": 1775847060000, "open": 0.02011, "high": 0.02014, "low": 0.02011, "close": 0.02013, "volume": 6119.4, "quote_volume": 123.202922, "trades": 4, "taker_buy_quote": 79.659719}, {"ts": 1775847120000, "open": 0.02014, "high": 0.02014, "low": 0.01972, "close": 0.01977, "volume": 586244.8, "quote_volume": 11659.676522, "trades": 327, "taker_buy_quote": 2909.883738}, {"ts": 1775847180000, "open": 0.01978, "high": 0.01983, "low": 0.01973, "close": 0.01979, "volume": 165039.8, "quote_volume": 3266.19859, "trades": 58, "taker_buy_quote": 2017.336956}, {"ts": 1775847240000, "open": 0.01982, "high": 0.01987, "low": 0.01981, "close": 0.01984, "volume": 75090.8, "quote_volume": 1490.201427, "trades": 24, "taker_buy_quote": 1312.355435}, {"ts": 1775847300000, "open": 0.01984, "high": 0.01985, "low": 0.01977, "close": 0.01977, "volume": 121943.5, "quote_volume": 2417.650994, "trades": 28, "taker_buy_quote": 667.418066}, {"ts": 1775847360000, "open": 0.0198, "high": 0.01981, "low": 0.01979, "close": 0.01981, "volume": 11933.1, "quote_volume": 236.254103, "trades": 5, "taker_buy_quote": 117.514103}, {"ts": 1775847420000, "open": 0.01981, "high": 0.01983, "low": 0.01981, "close": 0.01983, "volume": 2519.6, "quote_volume": 49.923276, "trades": 3, "taker_buy_quote": 40.008276}, {"ts": 1775847480000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 3000.0, "quote_volume": 59.37, "trades": 1, "taker_buy_quote": 59.37}, {"ts": 1775847540000, "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": 1775847600000, "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": 1775847660000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 4009.1, "quote_volume": 79.540544, "trades": 4, "taker_buy_quote": 20.020544}, {"ts": 1775847720000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 3067.2, "quote_volume": 60.843172, "trades": 3, "taker_buy_quote": 60.843172}, {"ts": 1775847780000, "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": 1775847840000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 7218.6, "quote_volume": 143.505768, "trades": 5, "taker_buy_quote": 143.505768}, {"ts": 1775847900000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1506.8, "quote_volume": 29.940116, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775847960000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 3000.0, "quote_volume": 59.64, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775848020000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 5013.2, "quote_volume": 99.62235, "trades": 3, "taker_buy_quote": 20.011208}, {"ts": 1775848080000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 9344.5, "quote_volume": 185.623954, "trades": 5, "taker_buy_quote": 83.819608}, {"ts": 1775848140000, "open": 0.01985, "high": 0.01986, "low": 0.01984, "close": 0.01986, "volume": 45532.9, "quote_volume": 903.817994, "trades": 9, "taker_buy_quote": 872.514544}, {"ts": 1775848200000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 5042.2, "quote_volume": 100.148451, "trades": 4, "taker_buy_quote": 40.568451}, {"ts": 1775848260000, "open": 0.01986, "high": 0.0199, "low": 0.01986, "close": 0.01989, "volume": 9723.6, "quote_volume": 193.404958, "trades": 7, "taker_buy_quote": 54.144958}, {"ts": 1775848320000, "open": 0.01987, "high": 0.01989, "low": 0.01986, "close": 0.01988, "volume": 10110.7, "quote_volume": 200.883378, "trades": 7, "taker_buy_quote": 57.491982}, {"ts": 1775848380000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01988, "volume": 8290.6, "quote_volume": 164.769575, "trades": 8, "taker_buy_quote": 45.203837}, {"ts": 1775848440000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 3187.5, "quote_volume": 63.354845, "trades": 3, "taker_buy_quote": 38.20936}, {"ts": 1775848500000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 5678.8, "quote_volume": 112.837756, "trades": 6, "taker_buy_quote": 43.292756}, {"ts": 1775848560000, "open": 0.01986, "high": 0.01989, "low": 0.01984, "close": 0.01985, "volume": 137610.2, "quote_volume": 2732.574952, "trades": 77, "taker_buy_quote": 1088.253334}, {"ts": 1775848620000, "open": 0.01985, "high": 0.01985, "low": 0.01983, "close": 0.01983, "volume": 4849.0, "quote_volume": 96.221738, "trades": 3, "taker_buy_quote": 64.334698}, {"ts": 1775848680000, "open": 0.01982, "high": 0.01983, "low": 0.01978, "close": 0.01981, "volume": 127041.7, "quote_volume": 2515.694525, "trades": 39, "taker_buy_quote": 735.015492}, {"ts": 1775848740000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 13149.8, "quote_volume": 260.497538, "trades": 13, "taker_buy_quote": 209.744318}, {"ts": 1775848800000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 15607.0, "quote_volume": 308.958493, "trades": 9, "taker_buy_quote": 133.1253}, {"ts": 1775848860000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 2779.1, "quote_volume": 55.02618, "trades": 2, "taker_buy_quote": 55.02618}, {"ts": 1775848920000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 7406.6, "quote_volume": 146.65068, "trades": 5, "taker_buy_quote": 146.65068}, {"ts": 1775848980000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 3454.2, "quote_volume": 68.411951, "trades": 3, "taker_buy_quote": 37.224971}, {"ts": 1775849040000, "open": 0.0198, "high": 0.01982, "low": 0.0198, "close": 0.01982, "volume": 2546.4, "quote_volume": 50.435211, "trades": 3, "taker_buy_quote": 22.222191}, {"ts": 1775849100000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 3952.7, "quote_volume": 78.306873, "trades": 4, "taker_buy_quote": 18.876873}, {"ts": 1775849160000, "open": 0.0198, "high": 0.01982, "low": 0.0198, "close": 0.01981, "volume": 22653.3, "quote_volume": 448.648194, "trades": 14, "taker_buy_quote": 161.522494}, {"ts": 1775849220000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 4051.2, "quote_volume": 80.274511, "trades": 4, "taker_buy_quote": 40.113698}, {"ts": 1775849280000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 2025.9, "quote_volume": 40.143611, "trades": 3, "taker_buy_quote": 20.874424}, {"ts": 1775849340000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 2665.9, "quote_volume": 52.799552, "trades": 4, "taker_buy_quote": 23.61546}, {"ts": 1775849400000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 3180.1, "quote_volume": 62.951901, "trades": 4, "taker_buy_quote": 35.08956}, {"ts": 1775849460000, "open": 0.01979, "high": 0.01979, "low": 0.01975, "close": 0.01975, "volume": 10490.0, "quote_volume": 207.26623, "trades": 9, "taker_buy_quote": 90.52532}, {"ts": 1775849520000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 4909.0, "quote_volume": 96.964017, "trades": 6, "taker_buy_quote": 42.252567}, {"ts": 1775849580000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 9952.4, "quote_volume": 196.568341, "trades": 7, "taker_buy_quote": 150.068941}, {"ts": 1775849640000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 1633.7, "quote_volume": 32.279327, "trades": 3, "taker_buy_quote": 32.279327}, {"ts": 1775849700000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1182.2, "quote_volume": 23.34845, "trades": 2, "taker_buy_quote": 7.99085}, {"ts": 1775849760000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 3500.0, "quote_volume": 69.09, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775849820000, "open": 0.01975, "high": 0.01975, "low": 0.01972, "close": 0.01972, "volume": 21845.2, "quote_volume": 431.255528, "trades": 5, "taker_buy_quote": 28.31792}, {"ts": 1775849880000, "open": 0.01971, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 5881.9, "quote_volume": 115.960126, "trades": 5, "taker_buy_quote": 54.973444}, {"ts": 1775849940000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 2510.6, "quote_volume": 49.483926, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775850000000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 1939.0, "quote_volume": 38.21769, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775850060000, "open": 0.01971, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 18494.0, "quote_volume": 364.563948, "trades": 7, "taker_buy_quote": 19.954668}, {"ts": 1775850120000, "open": 0.01972, "high": 0.01972, "low": 0.0197, "close": 0.0197, "volume": 10024.2, "quote_volume": 197.588997, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775850180000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 2562.6, "quote_volume": 50.48322, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775850240000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 9051.1, "quote_volume": 178.289588, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775850300000, "open": 0.0197, "high": 0.01971, "low": 0.01969, "close": 0.01971, "volume": 15711.9, "quote_volume": 309.622268, "trades": 11, "taker_buy_quote": 25.46532}, {"ts": 1775850360000, "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": 1775850420000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 4082.0, "quote_volume": 80.38958, "trades": 3, "taker_buy_quote": 29.55}, {"ts": 1775850480000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.01971, "volume": 4088.7, "quote_volume": 80.56239, "trades": 3, "taker_buy_quote": 29.565}, {"ts": 1775850540000, "open": 0.0197, "high": 0.01973, "low": 0.0197, "close": 0.01973, "volume": 9653.2, "quote_volume": 190.34579, "trades": 9, "taker_buy_quote": 146.45025}, {"ts": 1775850600000, "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": 1775850660000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 3194.4, "quote_volume": 63.057456, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775850720000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 1602.2, "quote_volume": 31.627428, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775850780000, "open": 0.01973, "high": 0.01974, "low": 0.01973, "close": 0.01974, "volume": 4443.6, "quote_volume": 87.703159, "trades": 5, "taker_buy_quote": 61.057794}, {"ts": 1775850840000, "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": 1775850900000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 7484.0, "quote_volume": 147.60419, "trades": 5, "taker_buy_quote": 137.73919}, {"ts": 1775850960000, "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": 1775851020000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 565.6, "quote_volume": 11.153632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775851080000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 1500.0, "quote_volume": 29.595, "trades": 1, "taker_buy_quote": 29.595}, {"ts": 1775851140000, "open": 0.01975, "high": 0.01979, "low": 0.01975, "close": 0.01975, "volume": 16957.1, "quote_volume": 335.27393, "trades": 11, "taker_buy_quote": 70.88154}, {"ts": 1775851200000, "open": 0.01976, "high": 0.0198, "low": 0.01976, "close": 0.01979, "volume": 30948.9, "quote_volume": 611.921356, "trades": 11, "taker_buy_quote": 571.615895}, {"ts": 1775851260000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 4500.0, "quote_volume": 88.965, "trades": 2, "taker_buy_quote": 88.965}, {"ts": 1775851320000, "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": 1775851380000, "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": 1775851440000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 1210.0, "quote_volume": 23.9217, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775851500000, "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": 1775851560000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 442.4, "quote_volume": 8.7374, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775851620000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1011.9, "quote_volume": 19.985025, "trades": 1, "taker_buy_quote": 19.985025}, {"ts": 1775851680000, "open": 0.01975, "high": 0.01977, "low": 0.01975, "close": 0.01977, "volume": 11024.8, "quote_volume": 217.825296, "trades": 6, "taker_buy_quote": 217.825296}, {"ts": 1775851740000, "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": 1775851800000, "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": 1775851860000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 3725.4, "quote_volume": 73.539396, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775851920000, "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": 1775851980000, "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": 1775852040000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 2024.5, "quote_volume": 39.983875, "trades": 3, "taker_buy_quote": 39.983875}, {"ts": 1775852100000, "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": 1775852160000, "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": 1775852220000, "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": 1775852280000, "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": 1775852340000, "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": 1775852400000, "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": 1775852460000, "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": 1775852520000, "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": 1775852580000, "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": 1775852640000, "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": 1775852700000, "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": 1775852760000, "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": 1775852820000, "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": 1775852880000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 6035.0, "quote_volume": 119.181129, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775852940000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 1041.2, "quote_volume": 20.553288, "trades": 1, "taker_buy_quote": 20.553288}, {"ts": 1775853000000, "open": 0.01975, "high": 0.01978, "low": 0.01975, "close": 0.01978, "volume": 18112.5, "quote_volume": 357.792757, "trades": 6, "taker_buy_quote": 357.792757}, {"ts": 1775853060000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 3000.0, "quote_volume": 59.34, "trades": 1, "taker_buy_quote": 59.34}, {"ts": 1775853120000, "open": 0.01976, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 4011.5, "quote_volume": 79.257125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775853180000, "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": 1775853240000, "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": 1775853300000, "open": 0.01977, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 10722.8, "quote_volume": 212.024756, "trades": 5, "taker_buy_quote": 63.497286}, {"ts": 1775853360000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 3000.0, "quote_volume": 59.28, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775853420000, "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": 1775853480000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 3000.0, "quote_volume": 59.19, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775853540000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 6294.5, "quote_volume": 124.18795, "trades": 3, "taker_buy_quote": 4.99902}, {"ts": 1775853600000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 12273.8, "quote_volume": 241.997088, "trades": 10, "taker_buy_quote": 54.16098}, {"ts": 1775853660000, "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": 1775853720000, "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": 1775853780000, "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": 1775853840000, "open": 0.01971, "high": 0.01973, "low": 0.01971, "close": 0.01973, "volume": 7033.1, "quote_volume": 138.68177, "trades": 5, "taker_buy_quote": 79.171367}, {"ts": 1775853900000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 3500.0, "quote_volume": 69.055, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775853960000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 2778.8, "quote_volume": 54.797936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775854020000, "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": 1775854080000, "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": 1775854140000, "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": 1775854200000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 3000.0, "quote_volume": 59.16, "trades": 1, "taker_buy_quote": 59.16}, {"ts": 1775854260000, "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": 1775854320000, "open": 0.01974, "high": 0.01999, "low": 0.01974, "close": 0.01994, "volume": 679852.0, "quote_volume": 13502.084113, "trades": 87, "taker_buy_quote": 13016.070605}, {"ts": 1775854380000, "open": 0.01995, "high": 0.02018, "low": 0.0199, "close": 0.0199, "volume": 581989.2, "quote_volume": 11662.813364, "trades": 165, "taker_buy_quote": 9309.640358}, {"ts": 1775854440000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 3211.8, "quote_volume": 63.946938, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775854500000, "open": 0.01992, "high": 0.02007, "low": 0.01992, "close": 0.02, "volume": 149446.1, "quote_volume": 2986.531936, "trades": 60, "taker_buy_quote": 2640.672811}, {"ts": 1775854560000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 3999.3, "quote_volume": 79.976007, "trades": 2, "taker_buy_quote": 79.976007}, {"ts": 1775854620000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1672.8, "quote_volume": 33.456, "trades": 1, "taker_buy_quote": 33.456}, {"ts": 1775854680000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 3909.0, "quote_volume": 78.14091, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775854740000, "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": 1775854800000, "open": 0.02, "high": 0.02005, "low": 0.01999, "close": 0.02005, "volume": 19618.0, "quote_volume": 392.748566, "trades": 6, "taker_buy_quote": 232.722561}, {"ts": 1775854860000, "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": 1775854920000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 13996.5, "quote_volume": 280.54986, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775854980000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 8010.4, "quote_volume": 160.478312, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775855040000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855100000, "open": 0.01994, "high": 0.01994, "low": 0.01991, "close": 0.01992, "volume": 46609.1, "quote_volume": 928.701941, "trades": 24, "taker_buy_quote": 63.740204}, {"ts": 1775855160000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 12500.0, "quote_volume": 249.0, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775855220000, "open": 0.01991, "high": 0.01991, "low": 0.01988, "close": 0.0199, "volume": 102932.8, "quote_volume": 2048.537134, "trades": 11, "taker_buy_quote": 571.529811}, {"ts": 1775855280000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 4004.0, "quote_volume": 79.6796, "trades": 3, "taker_buy_quote": 79.6796}, {"ts": 1775855340000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 2505.0, "quote_volume": 49.8495, "trades": 2, "taker_buy_quote": 49.8495}, {"ts": 1775855400000, "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": 1775855460000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 12771.0, "quote_volume": 253.974648, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775855520000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 325.6, "quote_volume": 6.469672, "trades": 1, "taker_buy_quote": 6.469672}, {"ts": 1775855580000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 4218.3, "quote_volume": 83.733255, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775855640000, "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": 1775855700000, "open": 0.01984, "high": 0.01984, "low": 0.01981, "close": 0.01981, "volume": 36849.2, "quote_volume": 730.161205, "trades": 22, "taker_buy_quote": 130.852434}, {"ts": 1775855760000, "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": 1775855820000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 6518.5, "quote_volume": 129.176485, "trades": 6, "taker_buy_quote": 129.176485}, {"ts": 1775855880000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 1500.0, "quote_volume": 29.73, "trades": 1, "taker_buy_quote": 29.73}, {"ts": 1775855940000, "open": 0.01982, "high": 0.01985, "low": 0.01982, "close": 0.01985, "volume": 6319.8, "quote_volume": 125.37276, "trades": 4, "taker_buy_quote": 113.48261}, {"ts": 1775856000000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 1009.0, "quote_volume": 20.01856, "trades": 1, "taker_buy_quote": 20.01856}, {"ts": 1775856060000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 3000.0, "quote_volume": 59.46, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775856120000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 6317.2, "quote_volume": 125.270076, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775856180000, "open": 0.01982, "high": 0.0199, "low": 0.01981, "close": 0.01985, "volume": 27216.6, "quote_volume": 540.561959, "trades": 24, "taker_buy_quote": 346.478701}, {"ts": 1775856240000, "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": 1775856300000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 9000.0, "quote_volume": 178.56, "trades": 5, "taker_buy_quote": 119.04}, {"ts": 1775856360000, "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": 1775856420000, "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": 1775856480000, "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": 1775856540000, "open": 0.01985, "high": 0.01988, "low": 0.01985, "close": 0.01988, "volume": 2570.3, "quote_volume": 51.051723, "trades": 4, "taker_buy_quote": 51.051723}, {"ts": 1775856600000, "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": 1775856660000, "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": 1775856720000, "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": 1775856780000, "open": 0.01985, "high": 0.01991, "low": 0.01985, "close": 0.01989, "volume": 8816.6, "quote_volume": 175.338354, "trades": 7, "taker_buy_quote": 155.29719}, {"ts": 1775856840000, "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": 1775856900000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 497.6, "quote_volume": 9.897264, "trades": 1, "taker_buy_quote": 9.897264}, {"ts": 1775856960000, "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": 1775857020000, "open": 0.01989, "high": 0.01998, "low": 0.01989, "close": 0.01992, "volume": 15029.5, "quote_volume": 299.579956, "trades": 17, "taker_buy_quote": 239.789956}, {"ts": 1775857080000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 3653.0, "quote_volume": 72.73123, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775857140000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 3000.0, "quote_volume": 59.67, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775857200000, "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": 1775857260000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 3000.0, "quote_volume": 59.61, "trades": 2, "taker_buy_quote": 59.61}, {"ts": 1775857320000, "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": 1775857380000, "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": 1775857440000, "open": 0.01987, "high": 0.01988, "low": 0.01986, "close": 0.01986, "volume": 6493.1, "quote_volume": 129.022828, "trades": 4, "taker_buy_quote": 129.022828}, {"ts": 1775857500000, "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": 1775857560000, "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": 1775857620000, "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": 1775857680000, "open": 0.0199, "high": 0.01998, "low": 0.0199, "close": 0.01991, "volume": 21574.7, "quote_volume": 430.296727, "trades": 19, "taker_buy_quote": 420.341727}, {"ts": 1775857740000, "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": 1775857800000, "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": 1775857860000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 3000.0, "quote_volume": 59.76, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775857920000, "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": 1775857980000, "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": 1775858040000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1004.5, "quote_volume": 20.00964, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775858100000, "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": 1775858160000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1404.0, "quote_volume": 27.99576, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775858220000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 683.4, "quote_volume": 13.63383, "trades": 1, "taker_buy_quote": 13.63383}, {"ts": 1775858280000, "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": 1775858340000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 6000.0, "quote_volume": 119.88, "trades": 2, "taker_buy_quote": 119.88}, {"ts": 1775858400000, "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": 1775858460000, "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": 1775858520000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 1582.3, "quote_volume": 31.630177, "trades": 1, "taker_buy_quote": 31.630177}, {"ts": 1775858580000, "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": 1775858640000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 1499.8, "quote_volume": 30.005998, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775858700000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 573.0, "quote_volume": 11.46, "trades": 2, "taker_buy_quote": 11.46}, {"ts": 1775858760000, "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": 1775858820000, "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": 1775858880000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 3000.0, "quote_volume": 59.94, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775858940000, "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": 1775859000000, "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": 1775859060000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 3000.0, "quote_volume": 59.94, "trades": 1, "taker_buy_quote": 59.94}, {"ts": 1775859120000, "open": 0.01997, "high": 0.02002, "low": 0.01995, "close": 0.01995, "volume": 28386.7, "quote_volume": 567.386226, "trades": 11, "taker_buy_quote": 340.318115}, {"ts": 1775859180000, "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": 1775859240000, "open": 0.01998, "high": 0.02001, "low": 0.01998, "close": 0.02001, "volume": 19445.1, "quote_volume": 388.837874, "trades": 8, "taker_buy_quote": 235.337874}, {"ts": 1775859300000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 6088.2, "quote_volume": 121.764, "trades": 2, "taker_buy_quote": 60.0}, {"ts": 1775859360000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 6088.2, "quote_volume": 121.764, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775859420000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1485.3, "quote_volume": 29.706, "trades": 1, "taker_buy_quote": 29.706}, {"ts": 1775859480000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1335.5, "quote_volume": 26.71, "trades": 1, "taker_buy_quote": 26.71}, {"ts": 1775859540000, "open": 0.02, "high": 0.02, "low": 0.01997, "close": 0.01998, "volume": 14429.8, "quote_volume": 288.383204, "trades": 10, "taker_buy_quote": 24.962}, {"ts": 1775859600000, "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": 1775859660000, "open": 0.01996, "high": 0.01996, "low": 0.01994, "close": 0.01994, "volume": 10177.9, "quote_volume": 203.027356, "trades": 4, "taker_buy_quote": 19.98994}, {"ts": 1775859720000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01992, "volume": 19030.3, "quote_volume": 379.120054, "trades": 11, "taker_buy_quote": 181.130808}, {"ts": 1775859780000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 6000.0, "quote_volume": 119.52, "trades": 2, "taker_buy_quote": 119.52}, {"ts": 1775859840000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 4003.8, "quote_volume": 79.795734, "trades": 2, "taker_buy_quote": 79.795734}, {"ts": 1775859900000, "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": 1775859960000, "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": 1775860020000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 3000.0, "quote_volume": 59.82, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775860080000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 571.6, "quote_volume": 11.397704, "trades": 1, "taker_buy_quote": 11.397704}, {"ts": 1775860140000, "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": 1775860200000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1005.0, "quote_volume": 20.02965, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775860260000, "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": 1775860320000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 2083.2, "quote_volume": 41.518176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775860380000, "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": 1775860440000, "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": 1775860500000, "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": 1775860560000, "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": 1775860620000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 3000.0, "quote_volume": 59.76, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775860680000, "open": 0.01993, "high": 0.01993, "low": 0.01989, "close": 0.01989, "volume": 11519.9, "quote_volume": 229.371108, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775860740000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 7005.0, "quote_volume": 139.32945, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775860800000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 978.6, "quote_volume": 19.454568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775860860000, "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": 1775860920000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 3000.0, "quote_volume": 59.7, "trades": 2, "taker_buy_quote": 59.7}, {"ts": 1775860980000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 4500.0, "quote_volume": 89.58, "trades": 2, "taker_buy_quote": 89.58}, {"ts": 1775861040000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 2503.3, "quote_volume": 49.865736, "trades": 2, "taker_buy_quote": 19.985736}, {"ts": 1775861100000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 12564.0, "quote_volume": 250.6518, "trades": 6, "taker_buy_quote": 189.04221}, {"ts": 1775861160000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 2006.8, "quote_volume": 39.995524, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775861220000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1500.0, "quote_volume": 29.895, "trades": 1, "taker_buy_quote": 29.895}, {"ts": 1775861280000, "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": 1775861340000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1342.2, "quote_volume": 26.736624, "trades": 1, "taker_buy_quote": 26.736624}, {"ts": 1775861400000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 3000.0, "quote_volume": 59.7, "trades": 2, "taker_buy_quote": 59.7}, {"ts": 1775861460000, "open": 0.01991, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 23106.3, "quote_volume": 459.887078, "trades": 12, "taker_buy_quote": 249.210716}, {"ts": 1775861520000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 2718.4, "quote_volume": 54.068976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775861580000, "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": 1775861640000, "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": 1775861700000, "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": 1775861760000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 6088.2, "quote_volume": 121.15518, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775861820000, "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": 1775861880000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1190.4, "quote_volume": 23.68896, "trades": 2, "taker_buy_quote": 23.68896}, {"ts": 1775861940000, "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": 1775862000000, "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": 1775862060000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 4315.5, "quote_volume": 85.835295, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775862120000, "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": 1775862180000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 2010.1, "quote_volume": 39.980889, "trades": 3, "taker_buy_quote": 39.980889}, {"ts": 1775862240000, "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": 1775862300000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 312.4, "quote_volume": 6.207388, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775862360000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 3000.0, "quote_volume": 59.61, "trades": 1, "taker_buy_quote": 59.61}, {"ts": 1775862420000, "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": 1775862480000, "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": 1775862540000, "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": 1775862600000, "open": 0.01987, "high": 0.01989, "low": 0.01987, "close": 0.01988, "volume": 9146.6, "quote_volume": 181.832963, "trades": 6, "taker_buy_quote": 181.832963}, {"ts": 1775862660000, "open": 0.01986, "high": 0.01989, "low": 0.01984, "close": 0.01989, "volume": 79130.4, "quote_volume": 1573.14249, "trades": 15, "taker_buy_quote": 1573.14249}, {"ts": 1775862720000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 3274.2, "quote_volume": 65.092956, "trades": 2, "taker_buy_quote": 65.092956}, {"ts": 1775862780000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1008.0, "quote_volume": 20.02896, "trades": 1, "taker_buy_quote": 20.02896}, {"ts": 1775862840000, "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": 1775862900000, "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": 1775862960000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 10010.0, "quote_volume": 198.9988, "trades": 5, "taker_buy_quote": 20.007232}, {"ts": 1775863020000, "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": 1775863080000, "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": 1775863140000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1005.9, "quote_volume": 19.987233, "trades": 1, "taker_buy_quote": 19.987233}, {"ts": 1775863200000, "open": 0.01988, "high": 0.01992, "low": 0.01988, "close": 0.01992, "volume": 4180.1, "quote_volume": 83.206048, "trades": 4, "taker_buy_quote": 20.007232}, {"ts": 1775863260000, "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": 1775863320000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1004.6, "quote_volume": 19.99154, "trades": 1, "taker_buy_quote": 19.99154}, {"ts": 1775863380000, "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": 1775863440000, "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": 1775863500000, "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": 1775863560000, "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": 1775863620000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1004.6, "quote_volume": 19.99154, "trades": 1, "taker_buy_quote": 19.99154}, {"ts": 1775863680000, "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": 1775863740000, "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": 1775863800000, "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": 1775863860000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 2504.4, "quote_volume": 49.83756, "trades": 2, "taker_buy_quote": 49.83756}, {"ts": 1775863920000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 2504.9, "quote_volume": 49.84751, "trades": 2, "taker_buy_quote": 49.84751}, {"ts": 1775863980000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 3000.0, "quote_volume": 59.7, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775864040000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 12004.2, "quote_volume": 238.88358, "trades": 7, "taker_buy_quote": 179.18358}, {"ts": 1775864100000, "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": 1775864160000, "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": 1775864220000, "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": 1775864280000, "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": 1775864340000, "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": 1775864400000, "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": 1775864460000, "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": 1775864520000, "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": 1775864580000, "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": 1775864640000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 6835.2, "quote_volume": 135.901827, "trades": 5, "taker_buy_quote": 6.068439}, {"ts": 1775864700000, "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": 1775864760000, "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": 1775864820000, "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": 1775864880000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 3500.0, "quote_volume": 69.58, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775864940000, "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": 1775865000000, "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": 1775865060000, "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": 1775865120000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 4969.9, "quote_volume": 98.633698, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775865180000, "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": 1775865240000, "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": 1775865300000, "open": 0.01984, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 15229.5, "quote_volume": 301.981396, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775865360000, "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": 1775865420000, "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": 1775865480000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 5508.0, "quote_volume": 109.22364, "trades": 3, "taker_buy_quote": 109.22364}, {"ts": 1775865540000, "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": 1775865600000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 2015.4, "quote_volume": 40.015767, "trades": 3, "taker_buy_quote": 40.015767}, {"ts": 1775865660000, "open": 0.01985, "high": 0.01985, "low": 0.01983, "close": 0.01983, "volume": 6033.8, "quote_volume": 119.670388, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775865720000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 3873.4, "quote_volume": 76.732054, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775865780000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 500.0, "quote_volume": 9.91, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775865840000, "open": 0.01979, "high": 0.01979, "low": 0.01976, "close": 0.01977, "volume": 14698.6, "quote_volume": 290.560459, "trades": 7, "taker_buy_quote": 79.248045}, {"ts": 1775865900000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 6000.0, "quote_volume": 118.71, "trades": 2, "taker_buy_quote": 118.71}, {"ts": 1775865960000, "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": 1775866020000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 1110.6, "quote_volume": 21.945456, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775866080000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 1010.8, "quote_volume": 20.003732, "trades": 1, "taker_buy_quote": 20.003732}, {"ts": 1775866140000, "open": 0.01977, "high": 0.01977, "low": 0.01965, "close": 0.01967, "volume": 456237.5, "quote_volume": 8984.741589, "trades": 113, "taker_buy_quote": 1005.889812}, {"ts": 1775866200000, "open": 0.01967, "high": 0.01969, "low": 0.01967, "close": 0.01969, "volume": 5850.6, "quote_volume": 115.143066, "trades": 3, "taker_buy_quote": 60.806658}, {"ts": 1775866260000, "open": 0.0197, "high": 0.01972, "low": 0.0197, "close": 0.01972, "volume": 9415.2, "quote_volume": 185.634474, "trades": 5, "taker_buy_quote": 185.634474}, {"ts": 1775866320000, "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": 1775866380000, "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": 1775866440000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 255.1, "quote_volume": 5.020368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775866500000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 4511.0, "quote_volume": 88.862578, "trades": 5, "taker_buy_quote": 60.83754}, {"ts": 1775866560000, "open": 0.01968, "high": 0.01968, "low": 0.01967, "close": 0.01967, "volume": 10162.2, "quote_volume": 199.968571, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775866620000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 6088.2, "quote_volume": 119.815776, "trades": 2, "taker_buy_quote": 119.815776}, {"ts": 1775866680000, "open": 0.01968, "high": 0.01971, "low": 0.01968, "close": 0.0197, "volume": 16099.9, "quote_volume": 317.106221, "trades": 7, "taker_buy_quote": 200.713896}, {"ts": 1775866740000, "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": 1775866800000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 1015.4, "quote_volume": 19.972918, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775866860000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 8090.1, "quote_volume": 159.132267, "trades": 3, "taker_buy_quote": 16.186443}, {"ts": 1775866920000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 25766.4, "quote_volume": 507.085532, "trades": 4, "taker_buy_quote": 458.357852}, {"ts": 1775866980000, "open": 0.01968, "high": 0.01969, "low": 0.01967, "close": 0.01967, "volume": 8604.8, "quote_volume": 169.322233, "trades": 5, "taker_buy_quote": 99.999913}, {"ts": 1775867040000, "open": 0.01968, "high": 0.0197, "low": 0.01968, "close": 0.0197, "volume": 10394.1, "quote_volume": 204.675368, "trades": 6, "taker_buy_quote": 197.59844}, {"ts": 1775867100000, "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": 1775867160000, "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": 1775867220000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 1016.2, "quote_volume": 20.008978, "trades": 1, "taker_buy_quote": 20.008978}, {"ts": 1775867280000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.01971, "volume": 5072.0, "quote_volume": 99.93912, "trades": 3, "taker_buy_quote": 99.93912}, {"ts": 1775867340000, "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": 1775867400000, "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": 1775867460000, "open": 0.01969, "high": 0.01969, "low": 0.01968, "close": 0.01968, "volume": 5583.0, "quote_volume": 109.90344, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775867520000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 2250.3, "quote_volume": 44.304237, "trades": 2, "taker_buy_quote": 36.097677}, {"ts": 1775867580000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 3000.0, "quote_volume": 59.07, "trades": 1, "taker_buy_quote": 59.07}, {"ts": 1775867640000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 13643.8, "quote_volume": 268.509984, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775867700000, "open": 0.01968, "high": 0.01972, "low": 0.01968, "close": 0.01969, "volume": 18210.0, "quote_volume": 358.768098, "trades": 6, "taker_buy_quote": 299.698098}, {"ts": 1775867760000, "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": 1775867820000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 3000.0, "quote_volume": 59.01, "trades": 1, "taker_buy_quote": 59.01}, {"ts": 1775867880000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 2242.0, "quote_volume": 44.07772, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775867940000, "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": 1775868000000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 1015.7, "quote_volume": 19.968662, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868060000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 2004.4, "quote_volume": 39.366416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868120000, "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": 1775868180000, "open": 0.01966, "high": 0.01967, "low": 0.01965, "close": 0.01965, "volume": 14811.2, "quote_volume": 291.225242, "trades": 10, "taker_buy_quote": 161.496846}, {"ts": 1775868240000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868300000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 53990.2, "quote_volume": 1059.827626, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775868360000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868420000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868480000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 1017.7, "quote_volume": 19.997805, "trades": 1, "taker_buy_quote": 19.997805}, {"ts": 1775868540000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868600000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 1017.7, "quote_volume": 19.997805, "trades": 1, "taker_buy_quote": 19.997805}, {"ts": 1775868660000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 4017.7, "quote_volume": 78.947805, "trades": 2, "taker_buy_quote": 78.947805}, {"ts": 1775868720000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 805.5, "quote_volume": 15.828075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868780000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 2768.9, "quote_volume": 54.436574, "trades": 2, "taker_buy_quote": 54.436574}, {"ts": 1775868840000, "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": 1775868900000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 326.8, "quote_volume": 6.434692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868960000, "open": 0.01968, "high": 0.01968, "low": 0.01966, "close": 0.01966, "volume": 4088.2, "quote_volume": 80.394012, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775869020000, "open": 0.01965, "high": 0.01967, "low": 0.01964, "close": 0.01966, "volume": 177803.3, "quote_volume": 3492.362573, "trades": 11, "taker_buy_quote": 3104.659655}, {"ts": 1775869080000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 3049.1, "quote_volume": 60.01645, "trades": 3, "taker_buy_quote": 60.01645}, {"ts": 1775869140000, "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": 1775869200000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 4014.6, "quote_volume": 79.037328, "trades": 2, "taker_buy_quote": 79.037328}, {"ts": 1775869260000, "open": 0.0197, "high": 0.01971, "low": 0.01967, "close": 0.01969, "volume": 67849.1, "quote_volume": 1336.019424, "trades": 31, "taker_buy_quote": 196.268519}, {"ts": 1775869320000, "open": 0.01969, "high": 0.01969, "low": 0.01966, "close": 0.01966, "volume": 5832.8, "quote_volume": 114.727322, "trades": 4, "taker_buy_quote": 78.97422}, {"ts": 1775869380000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 3000.0, "quote_volume": 58.98, "trades": 1, "taker_buy_quote": 58.98}, {"ts": 1775869440000, "open": 0.01967, "high": 0.01968, "low": 0.01967, "close": 0.01968, "volume": 7105.2, "quote_volume": 139.790166, "trades": 3, "taker_buy_quote": 139.790166}, {"ts": 1775869500000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 1017.0, "quote_volume": 20.01456, "trades": 1, "taker_buy_quote": 20.01456}, {"ts": 1775869560000, "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": 1775869620000, "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": 1775869680000, "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": 1775869740000, "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": 1775869800000, "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": 1775869860000, "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": 1775869920000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 1017.7, "quote_volume": 19.997805, "trades": 1, "taker_buy_quote": 19.997805}, {"ts": 1775869980000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870040000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 1771.9, "quote_volume": 34.800116, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775870100000, "open": 0.01962, "high": 0.01962, "low": 0.01961, "close": 0.01961, "volume": 10500.0, "quote_volume": 205.935, "trades": 4, "taker_buy_quote": 58.86}, {"ts": 1775870160000, "open": 0.01958, "high": 0.01958, "low": 0.01957, "close": 0.01957, "volume": 7999.5, "quote_volume": 156.580215, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775870220000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 18681.1, "quote_volume": 365.215505, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775870280000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 3000.0, "quote_volume": 58.65, "trades": 2, "taker_buy_quote": 58.65}, {"ts": 1775870340000, "open": 0.01958, "high": 0.01963, "low": 0.01958, "close": 0.01962, "volume": 16938.6, "quote_volume": 332.228991, "trades": 8, "taker_buy_quote": 292.121787}, {"ts": 1775870400000, "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": 1775870460000, "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": 1775870520000, "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": 1775870580000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 3000.0, "quote_volume": 58.95, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775870640000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870700000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870760000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870820000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870880000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870940000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 8125.6, "quote_volume": 159.424272, "trades": 4, "taker_buy_quote": 159.424272}, {"ts": 1775871000000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 2602.0, "quote_volume": 51.05124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775871060000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 3000.0, "quote_volume": 58.89, "trades": 1, "taker_buy_quote": 58.89}, {"ts": 1775871120000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871180000, "open": 0.01964, "high": 0.01964, "low": 0.01957, "close": 0.01959, "volume": 255797.1, "quote_volume": 5011.0782, "trades": 29, "taker_buy_quote": 612.131002}, {"ts": 1775871240000, "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": 1775871300000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 3000.0, "quote_volume": 58.74, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775871360000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 3000.0, "quote_volume": 58.71, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775871420000, "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": 1775871480000, "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": 1775871540000, "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": 1775871600000, "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": 1775871660000, "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": 1775871720000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 4890.6, "quote_volume": 95.806854, "trades": 2, "taker_buy_quote": 95.806854}, {"ts": 1775871780000, "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": 1775871840000, "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": 1775871900000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 359.0, "quote_volume": 7.04717, "trades": 1, "taker_buy_quote": 7.04717}, {"ts": 1775871960000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872020000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872080000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872140000, "open": 0.01963, "high": 0.01964, "low": 0.01963, "close": 0.01964, "volume": 3054.6, "quote_volume": 59.971988, "trades": 2, "taker_buy_quote": 59.971988}, {"ts": 1775872200000, "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": 1775872260000, "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": 1775872320000, "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": 1775872380000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 3000.0, "quote_volume": 59.04, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775872440000, "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": 1775872500000, "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": 1775872560000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 1706.6, "quote_volume": 33.585888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775872620000, "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": 1775872680000, "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": 1775872740000, "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": 1775872800000, "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": 1775872860000, "open": 0.01965, "high": 0.01965, "low": 0.01963, "close": 0.01963, "volume": 20645.3, "quote_volume": 405.337583, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775872920000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872980000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873040000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873100000, "open": 0.01962, "high": 0.01966, "low": 0.01962, "close": 0.01966, "volume": 10479.4, "quote_volume": 205.815435, "trades": 7, "taker_buy_quote": 195.985435}, {"ts": 1775873160000, "open": 0.01966, "high": 0.01969, "low": 0.01966, "close": 0.01967, "volume": 17699.5, "quote_volume": 348.225776, "trades": 11, "taker_buy_quote": 249.44792}, {"ts": 1775873220000, "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": 1775873280000, "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": 1775873340000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 5079.5, "quote_volume": 99.913765, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775873400000, "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": 1775873460000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 618.0, "quote_volume": 12.18078, "trades": 2, "taker_buy_quote": 12.18078}, {"ts": 1775873520000, "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": 1775873580000, "open": 0.01974, "high": 0.01976, "low": 0.01974, "close": 0.01976, "volume": 19776.2, "quote_volume": 390.68683, "trades": 22, "taker_buy_quote": 390.68683}, {"ts": 1775873640000, "open": 0.01977, "high": 0.01978, "low": 0.01976, "close": 0.01977, "volume": 20294.9, "quote_volume": 401.310654, "trades": 10, "taker_buy_quote": 282.660654}, {"ts": 1775873700000, "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": 1775873760000, "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": 1775873820000, "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": 1775873880000, "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": 1775873940000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 1011.9, "quote_volume": 20.005263, "trades": 1, "taker_buy_quote": 20.005263}, {"ts": 1775874000000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 3000.0, "quote_volume": 59.31, "trades": 2, "taker_buy_quote": 59.31}, {"ts": 1775874060000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 1749.0, "quote_volume": 34.57773, "trades": 1, "taker_buy_quote": 34.57773}, {"ts": 1775874120000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 1539.1, "quote_volume": 30.443398, "trades": 2, "taker_buy_quote": 30.443398}, {"ts": 1775874180000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 1753.7, "quote_volume": 34.688186, "trades": 1, "taker_buy_quote": 34.688186}, {"ts": 1775874240000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 1859.6, "quote_volume": 36.782888, "trades": 1, "taker_buy_quote": 36.782888}, {"ts": 1775874300000, "open": 0.01978, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 11198.6, "quote_volume": 221.620294, "trades": 6, "taker_buy_quote": 221.620294}, {"ts": 1775874360000, "open": 0.01981, "high": 0.01981, "low": 0.01978, "close": 0.01978, "volume": 27922.8, "quote_volume": 552.904422, "trades": 12, "taker_buy_quote": 324.73457}, {"ts": 1775874420000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 1887.3, "quote_volume": 37.349667, "trades": 1, "taker_buy_quote": 37.349667}, {"ts": 1775874480000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 4112.7, "quote_volume": 81.420333, "trades": 2, "taker_buy_quote": 81.420333}, {"ts": 1775874540000, "open": 0.01981, "high": 0.01987, "low": 0.01981, "close": 0.01983, "volume": 26903.7, "quote_volume": 534.090277, "trades": 11, "taker_buy_quote": 503.470774}, {"ts": 1775874600000, "open": 0.01984, "high": 0.01984, "low": 0.01982, "close": 0.01983, "volume": 8115.6, "quote_volume": 160.948207, "trades": 6, "taker_buy_quote": 160.948207}, {"ts": 1775874660000, "open": 0.01984, "high": 0.01984, "low": 0.0198, "close": 0.0198, "volume": 26704.4, "quote_volume": 529.703817, "trades": 6, "taker_buy_quote": 59.52}, {"ts": 1775874720000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 9120.8, "quote_volume": 180.774256, "trades": 5, "taker_buy_quote": 180.774256}, {"ts": 1775874780000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 1017.0, "quote_volume": 20.16711, "trades": 1, "taker_buy_quote": 20.16711}, {"ts": 1775874840000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 1009.0, "quote_volume": 19.99838, "trades": 1, "taker_buy_quote": 19.99838}, {"ts": 1775874900000, "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": 1775874960000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 2047.3, "quote_volume": 40.557013, "trades": 1, "taker_buy_quote": 40.557013}, {"ts": 1775875020000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 5711.5, "quote_volume": 113.235713, "trades": 3, "taker_buy_quote": 46.244024}, {"ts": 1775875080000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 4641.5, "quote_volume": 92.018034, "trades": 2, "taker_buy_quote": 46.608432}, {"ts": 1775875140000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 2123.1, "quote_volume": 42.101073, "trades": 1, "taker_buy_quote": 42.101073}, {"ts": 1775875200000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 6301.7, "quote_volume": 124.972796, "trades": 3, "taker_buy_quote": 124.972796}, {"ts": 1775875260000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 2449.7, "quote_volume": 48.626545, "trades": 1, "taker_buy_quote": 48.626545}, {"ts": 1775875320000, "open": 0.01984, "high": 0.01988, "low": 0.01984, "close": 0.01984, "volume": 206990.5, "quote_volume": 4113.667397, "trades": 26, "taker_buy_quote": 1660.577887}, {"ts": 1775875380000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 2800.3, "quote_volume": 55.557952, "trades": 1, "taker_buy_quote": 55.557952}, {"ts": 1775875440000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 2638.0, "quote_volume": 52.33792, "trades": 2, "taker_buy_quote": 52.33792}, {"ts": 1775875500000, "open": 0.01984, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 3338.5, "quote_volume": 66.216252, "trades": 4, "taker_buy_quote": 46.804544}, {"ts": 1775875560000, "open": 0.0198, "high": 0.0198, "low": 0.01976, "close": 0.01976, "volume": 39301.4, "quote_volume": 777.074874, "trades": 14, "taker_buy_quote": 62.639087}, {"ts": 1775875620000, "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": 1775875680000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 1010.6, "quote_volume": 19.999774, "trades": 1, "taker_buy_quote": 19.999774}, {"ts": 1775875740000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 1011.4, "quote_volume": 19.995378, "trades": 1, "taker_buy_quote": 19.995378}, {"ts": 1775875800000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 1706.2, "quote_volume": 33.748636, "trades": 1, "taker_buy_quote": 33.748636}, {"ts": 1775875860000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 2849.3, "quote_volume": 56.273675, "trades": 2, "taker_buy_quote": 56.273675}, {"ts": 1775875920000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 1012.1, "quote_volume": 19.999096, "trades": 1, "taker_buy_quote": 19.999096}, {"ts": 1775875980000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 10253.8, "quote_volume": 202.344367, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775876040000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 1014.2, "quote_volume": 20.000024, "trades": 1, "taker_buy_quote": 20.000024}, {"ts": 1775876100000, "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": 1775876160000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 2051.1, "quote_volume": 40.468203, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775876220000, "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": 1775876280000, "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": 1775876340000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 3000.0, "quote_volume": 59.19, "trades": 1, "taker_buy_quote": 59.19}, {"ts": 1775876400000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 3000.0, "quote_volume": 59.19, "trades": 2, "taker_buy_quote": 59.19}, {"ts": 1775876460000, "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": 1775876520000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 3000.0, "quote_volume": 59.16, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775876580000, "open": 0.01973, "high": 0.01977, "low": 0.01973, "close": 0.01977, "volume": 31408.0, "quote_volume": 620.024103, "trades": 3, "taker_buy_quote": 579.782268}, {"ts": 1775876640000, "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": 1775876700000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 4012.1, "quote_volume": 79.279096, "trades": 2, "taker_buy_quote": 79.279096}, {"ts": 1775876760000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 4012.1, "quote_volume": 79.329338, "trades": 2, "taker_buy_quote": 79.329338}, {"ts": 1775876820000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 1499.9, "quote_volume": 29.668022, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775876880000, "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": 1775876940000, "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": 1775877000000, "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": 1775877060000, "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": 1775877120000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 3000.0, "quote_volume": 59.4, "trades": 3, "taker_buy_quote": 59.4}, {"ts": 1775877180000, "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": 1775877240000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 11196.0, "quote_volume": 221.79276, "trades": 6, "taker_buy_quote": 221.79276}, {"ts": 1775877300000, "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": 1775877360000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 3601.1, "quote_volume": 71.373802, "trades": 2, "taker_buy_quote": 71.373802}, {"ts": 1775877420000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 14645.7, "quote_volume": 290.111147, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775877480000, "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": 1775877540000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 2000.0, "quote_volume": 39.58, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775877600000, "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": 1775877660000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 2009.1, "quote_volume": 39.78018, "trades": 1, "taker_buy_quote": 39.78018}, {"ts": 1775877720000, "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": 1775877780000, "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": 1775877840000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 6500.0, "quote_volume": 128.96, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775877900000, "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": 1775877960000, "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": 1775878020000, "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": 1775878080000, "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": 1775878140000, "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": 1775878200000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 4007.5, "quote_volume": 79.438725, "trades": 3, "taker_buy_quote": 59.46}, {"ts": 1775878260000, "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": 1775878320000, "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": 1775878380000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 3000.0, "quote_volume": 59.49, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775878440000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 9474.7, "quote_volume": 187.693807, "trades": 6, "taker_buy_quote": 61.177242}, {"ts": 1775878500000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 387.0, "quote_volume": 7.66647, "trades": 1, "taker_buy_quote": 7.66647}, {"ts": 1775878560000, "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": 1775878620000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 6481.8, "quote_volume": 128.225441, "trades": 5, "taker_buy_quote": 30.549823}, {"ts": 1775878680000, "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": 1775878740000, "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": 1775878800000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 2609.3, "quote_volume": 51.611954, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775878860000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 1009.5, "quote_volume": 19.978005, "trades": 1, "taker_buy_quote": 19.978005}, {"ts": 1775878920000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 5198.4, "quote_volume": 102.92832, "trades": 4, "taker_buy_quote": 0.01188}, {"ts": 1775878980000, "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": 1775879040000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 3000.0, "quote_volume": 59.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775879100000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 2109.3, "quote_volume": 41.721954, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775879160000, "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": 1775879220000, "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": 1775879280000, "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": 1775879340000, "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": 1775879400000, "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": 1775879460000, "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": 1775879520000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 7000.0, "quote_volume": 138.43, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775879580000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 506.0, "quote_volume": 9.99856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775879640000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 1234.4, "quote_volume": 24.373389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775879700000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 11170.1, "quote_volume": 220.386073, "trades": 5, "taker_buy_quote": 12.19314}, {"ts": 1775879760000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 1014.8, "quote_volume": 19.99156, "trades": 1, "taker_buy_quote": 19.99156}, {"ts": 1775879820000, "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": 1775879880000, "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": 1775879940000, "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": 1775880000000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.01968, "volume": 11723.0, "quote_volume": 230.8507, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775880060000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 3000.0, "quote_volume": 59.13, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775880120000, "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": 1775880180000, "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": 1775880240000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 6000.0, "quote_volume": 118.41, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775880300000, "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": 1775880360000, "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": 1775880420000, "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": 1775880480000, "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": 1775880540000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 8025.3, "quote_volume": 158.529675, "trades": 5, "taker_buy_quote": 158.529675}, {"ts": 1775880600000, "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": 1775880660000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 3000.0, "quote_volume": 59.28, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880720000, "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": 1775880780000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 55695.7, "quote_volume": 1098.866161, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775880840000, "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": 1775880900000, "open": 0.01971, "high": 0.01972, "low": 0.01971, "close": 0.01972, "volume": 7102.0, "quote_volume": 140.02144, "trades": 3, "taker_buy_quote": 140.02144}, {"ts": 1775880960000, "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": 1775881020000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 3301.9, "quote_volume": 65.016977, "trades": 4, "taker_buy_quote": 65.016977}, {"ts": 1775881080000, "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": 1775881140000, "open": 0.01969, "high": 0.01969, "low": 0.01967, "close": 0.01967, "volume": 5030.2, "quote_volume": 99.014185, "trades": 3, "taker_buy_quote": 19.967017}, {"ts": 1775881200000, "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": 1775881260000, "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": 1775881320000, "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": 1775881380000, "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": 1775881440000, "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": 1775881500000, "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": 1775881560000, "open": 0.01967, "high": 0.01968, "low": 0.01967, "close": 0.01968, "volume": 2032.2, "quote_volume": 39.98354, "trades": 2, "taker_buy_quote": 39.98354}, {"ts": 1775881620000, "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": 1775881680000, "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": 1775881740000, "open": 0.01966, "high": 0.01966, "low": 0.01964, "close": 0.01965, "volume": 15525.6, "quote_volume": 305.030341, "trades": 8, "taker_buy_quote": 118.888736}, {"ts": 1775881800000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881860000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881920000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881980000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882040000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 3000.0, "quote_volume": 59.01, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775882100000, "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": 1775882160000, "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": 1775882220000, "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": 1775882280000, "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": 1775882340000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 1016.1, "quote_volume": 19.996848, "trades": 1, "taker_buy_quote": 19.996848}, {"ts": 1775882400000, "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": 1775882460000, "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": 1775882520000, "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": 1775882580000, "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": 1775882640000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 1016.6, "quote_volume": 20.006688, "trades": 1, "taker_buy_quote": 20.006688}, {"ts": 1775882700000, "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": 1775882760000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 4403.0, "quote_volume": 86.69507, "trades": 4, "taker_buy_quote": 23.366123}, {"ts": 1775882820000, "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": 1775882880000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 1186.7, "quote_volume": 23.366123, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775882940000, "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": 1775883000000, "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": 1775883060000, "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": 1775883120000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 3088.2, "quote_volume": 60.83754, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775883180000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 13418.2, "quote_volume": 264.328395, "trades": 7, "taker_buy_quote": 100.820365}, {"ts": 1775883240000, "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": 1775883300000, "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": 1775883360000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 1500.0, "quote_volume": 29.55, "trades": 1, "taker_buy_quote": 29.55}, {"ts": 1775883420000, "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": 1775883480000, "open": 0.01971, "high": 0.01971, "low": 0.01969, "close": 0.01969, "volume": 1514.0, "quote_volume": 29.82066, "trades": 2, "taker_buy_quote": 19.96566}, {"ts": 1775883540000, "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": 1775883600000, "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": 1775883660000, "open": 0.01972, "high": 0.01975, "low": 0.01972, "close": 0.01975, "volume": 7615.1, "quote_volume": 150.281934, "trades": 6, "taker_buy_quote": 91.031934}, {"ts": 1775883720000, "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": 1775883780000, "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": 1775883840000, "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": 1775883900000, "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": 1775883960000, "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": 1775884020000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 1012.8, "quote_volume": 19.992672, "trades": 1, "taker_buy_quote": 19.992672}, {"ts": 1775884080000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 3000.0, "quote_volume": 59.22, "trades": 2, "taker_buy_quote": 59.22}, {"ts": 1775884140000, "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": 1775884200000, "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": 1775884260000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 4012.5, "quote_volume": 79.23675, "trades": 4, "taker_buy_quote": 19.98675}, {"ts": 1775884320000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 2605.1, "quote_volume": 51.476776, "trades": 2, "taker_buy_quote": 51.476776}, {"ts": 1775884380000, "open": 0.01977, "high": 0.01982, "low": 0.01975, "close": 0.01977, "volume": 86486.5, "quote_volume": 1712.232166, "trades": 38, "taker_buy_quote": 1540.406548}, {"ts": 1775884440000, "open": 0.01976, "high": 0.01976, "low": 0.01973, "close": 0.01973, "volume": 27637.3, "quote_volume": 545.340546, "trades": 15, "taker_buy_quote": 493.521072}, {"ts": 1775884500000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 2924.8, "quote_volume": 57.735552, "trades": 2, "taker_buy_quote": 57.735552}, {"ts": 1775884560000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 7053.8, "quote_volume": 139.111069, "trades": 5, "taker_buy_quote": 139.111069}, {"ts": 1775884620000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 4013.5, "quote_volume": 79.186355, "trades": 3, "taker_buy_quote": 79.186355}, {"ts": 1775884680000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 2769.4, "quote_volume": 54.640262, "trades": 1, "taker_buy_quote": 54.640262}, {"ts": 1775884740000, "open": 0.01974, "high": 0.01976, "low": 0.01974, "close": 0.01976, "volume": 11366.8, "quote_volume": 224.552396, "trades": 4, "taker_buy_quote": 175.152396}, {"ts": 1775884800000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 2022.0, "quote_volume": 39.95472, "trades": 3, "taker_buy_quote": 39.95472}, {"ts": 1775884860000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 2651.5, "quote_volume": 52.44667, "trades": 1, "taker_buy_quote": 52.44667}, {"ts": 1775884920000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 15539.9, "quote_volume": 307.63002, "trades": 3, "taker_buy_quote": 307.63002}, {"ts": 1775884980000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 2196.0, "quote_volume": 43.50276, "trades": 1, "taker_buy_quote": 43.50276}, {"ts": 1775885040000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 3000.0, "quote_volume": 59.43, "trades": 1, "taker_buy_quote": 59.43}, {"ts": 1775885100000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 6137.0, "quote_volume": 121.60839, "trades": 3, "taker_buy_quote": 68.22044}, {"ts": 1775885160000, "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": 1775885220000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1008.9, "quote_volume": 19.986309, "trades": 1, "taker_buy_quote": 19.986309}, {"ts": 1775885280000, "open": 0.01982, "high": 0.01985, "low": 0.01982, "close": 0.01985, "volume": 5358.5, "quote_volume": 106.338098, "trades": 4, "taker_buy_quote": 106.338098}, {"ts": 1775885340000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 4749.9, "quote_volume": 94.238016, "trades": 3, "taker_buy_quote": 79.546496}, {"ts": 1775885400000, "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": 1775885460000, "open": 0.01984, "high": 0.0199, "low": 0.01984, "close": 0.0199, "volume": 8052.6, "quote_volume": 159.926157, "trades": 7, "taker_buy_quote": 159.926157}, {"ts": 1775885520000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 2762.4, "quote_volume": 54.944136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775885580000, "open": 0.0199, "high": 0.01993, "low": 0.0199, "close": 0.01993, "volume": 9106.2, "quote_volume": 181.364442, "trades": 5, "taker_buy_quote": 91.679442}, {"ts": 1775885640000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1005.1, "quote_volume": 20.011541, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775885700000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 5990.1, "quote_volume": 119.222847, "trades": 4, "taker_buy_quote": 59.522847}, {"ts": 1775885760000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 3000.0, "quote_volume": 59.73, "trades": 4, "taker_buy_quote": 59.73}, {"ts": 1775885820000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 3000.0, "quote_volume": 59.703776, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775885880000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 13500.0, "quote_volume": 268.65, "trades": 7, "taker_buy_quote": 149.25}, {"ts": 1775885940000, "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": 1775886000000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 3000.0, "quote_volume": 59.7, "trades": 1, "taker_buy_quote": 59.7}, {"ts": 1775886060000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 2260.6, "quote_volume": 44.973378, "trades": 2, "taker_buy_quote": 24.985818}, {"ts": 1775886120000, "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": 1775886180000, "open": 0.01989, "high": 0.01992, "low": 0.01989, "close": 0.01992, "volume": 16093.3, "quote_volume": 320.388485, "trades": 7, "taker_buy_quote": 320.388485}, {"ts": 1775886240000, "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": 1775886300000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 3000.0, "quote_volume": 59.67, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775886360000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 1931.4, "quote_volume": 38.424821, "trades": 2, "taker_buy_quote": 38.424821}, {"ts": 1775886420000, "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": 1775886480000, "open": 0.0199, "high": 0.01999, "low": 0.0199, "close": 0.01993, "volume": 62748.6, "quote_volume": 1251.755757, "trades": 23, "taker_buy_quote": 1093.272315}, {"ts": 1775886540000, "open": 0.01994, "high": 0.01994, "low": 0.01992, "close": 0.01992, "volume": 7193.1, "quote_volume": 143.366456, "trades": 4, "taker_buy_quote": 143.366456}, {"ts": 1775886600000, "open": 0.01992, "high": 0.01993, "low": 0.01989, "close": 0.01989, "volume": 6794.3, "quote_volume": 135.270302, "trades": 5, "taker_buy_quote": 63.632401}, {"ts": 1775886660000, "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": 1775886720000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 2687.9, "quote_volume": 53.462331, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775886780000, "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": 1775886840000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 3000.0, "quote_volume": 59.64, "trades": 2, "taker_buy_quote": 59.64}, {"ts": 1775886900000, "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": 1775886960000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 3500.0, "quote_volume": 69.58, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775887020000, "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": 1775887080000, "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": 1775887140000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 5050.0, "quote_volume": 100.2425, "trades": 3, "taker_buy_quote": 100.2425}, {"ts": 1775887200000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 9922.7, "quote_volume": 196.89725, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775887260000, "open": 0.01984, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 4105.6, "quote_volume": 81.432992, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775887320000, "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": 1775887380000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 9222.2, "quote_volume": 182.447338, "trades": 4, "taker_buy_quote": 118.68}, {"ts": 1775887440000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 6033.0, "quote_volume": 119.34285, "trades": 5, "taker_buy_quote": 119.34285}, {"ts": 1775887500000, "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": 1775887560000, "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": 1775887620000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 905.0, "quote_volume": 17.919, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775887680000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 5017.5, "quote_volume": 99.44685, "trades": 3, "taker_buy_quote": 99.44685}, {"ts": 1775887740000, "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": 1775887800000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 4008.4, "quote_volume": 79.446488, "trades": 3, "taker_buy_quote": 79.446488}, {"ts": 1775887860000, "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": 1775887920000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 1008.9, "quote_volume": 20.006487, "trades": 1, "taker_buy_quote": 20.006487}, {"ts": 1775887980000, "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": 1775888040000, "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": 1775888100000, "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": 1775888160000, "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": 1775888220000, "open": 0.01976, "high": 0.01979, "low": 0.01976, "close": 0.01979, "volume": 3034.5, "quote_volume": 60.00218, "trades": 3, "taker_buy_quote": 60.00218}, {"ts": 1775888280000, "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": 1775888340000, "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": 1775888400000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 6000.0, "quote_volume": 118.77, "trades": 2, "taker_buy_quote": 118.77}, {"ts": 1775888460000, "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": 1775888520000, "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": 1775888580000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 3000.0, "quote_volume": 59.46, "trades": 2, "taker_buy_quote": 59.46}, {"ts": 1775888640000, "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": 1775888700000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 3000.0, "quote_volume": 59.43, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775888760000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 3000.0, "quote_volume": 59.43, "trades": 2, "taker_buy_quote": 59.43}, {"ts": 1775888820000, "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": 1775888880000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 3088.2, "quote_volume": 61.269888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775888940000, "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": 1775889000000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 1008.5, "quote_volume": 19.98847, "trades": 1, "taker_buy_quote": 19.98847}, {"ts": 1775889060000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 500.0, "quote_volume": 9.91, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775889120000, "open": 0.01982, "high": 0.02001, "low": 0.01982, "close": 0.01992, "volume": 253947.8, "quote_volume": 5060.027059, "trades": 116, "taker_buy_quote": 3549.725571}, {"ts": 1775889180000, "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": 1775889240000, "open": 0.01992, "high": 0.01992, "low": 0.01988, "close": 0.01988, "volume": 38284.9, "quote_volume": 761.689558, "trades": 10, "taker_buy_quote": 592.44702}, {"ts": 1775889300000, "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": 1775889360000, "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": 1775889420000, "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": 1775889480000, "open": 0.01989, "high": 0.01991, "low": 0.01989, "close": 0.01991, "volume": 3576.6, "quote_volume": 71.17436, "trades": 4, "taker_buy_quote": 60.70298}, {"ts": 1775889540000, "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": 1775889600000, "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": 1775889660000, "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": 1775889720000, "open": 0.01992, "high": 0.01993, "low": 0.01991, "close": 0.01991, "volume": 13592.9, "quote_volume": 270.715568, "trades": 6, "taker_buy_quote": 119.46}, {"ts": 1775889780000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 5085.0, "quote_volume": 101.252271, "trades": 4, "taker_buy_quote": 101.252271}, {"ts": 1775889840000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1004.7, "quote_volume": 20.003577, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775889900000, "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": 1775889960000, "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": 1775890020000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 1005.8, "quote_volume": 19.995304, "trades": 1, "taker_buy_quote": 19.995304}, {"ts": 1775890080000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 8919.6, "quote_volume": 177.390726, "trades": 4, "taker_buy_quote": 177.390726}, {"ts": 1775890140000, "open": 0.01987, "high": 0.01987, "low": 0.01985, "close": 0.01986, "volume": 3356.0, "quote_volume": 66.6451, "trades": 3, "taker_buy_quote": 56.7101}, {"ts": 1775890200000, "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": 1775890260000, "open": 0.01986, "high": 0.01986, "low": 0.01982, "close": 0.01982, "volume": 8199.3, "quote_volume": 162.793914, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775890320000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.2, "quote_volume": 0.003964, "trades": 1, "taker_buy_quote": 0.003964}, {"ts": 1775890380000, "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": 1775890440000, "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": 1775890500000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 6088.2, "quote_volume": 120.607242, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775890560000, "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": 1775890620000, "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": 1775890680000, "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": 1775890740000, "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": 1775890800000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 10009.6, "quote_volume": 198.019888, "trades": 5, "taker_buy_quote": 77.565292}, {"ts": 1775890860000, "open": 0.01978, "high": 0.01978, "low": 0.01975, "close": 0.01975, "volume": 16021.2, "quote_volume": 316.628912, "trades": 12, "taker_buy_quote": 128.873912}, {"ts": 1775890920000, "open": 0.01975, "high": 0.01975, "low": 0.01973, "close": 0.01974, "volume": 16790.2, "quote_volume": 331.367539, "trades": 9, "taker_buy_quote": 167.985571}, {"ts": 1775890980000, "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": 1775891040000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 5027.2, "quote_volume": 99.186656, "trades": 3, "taker_buy_quote": 99.186656}, {"ts": 1775891100000, "open": 0.01976, "high": 0.01977, "low": 0.01973, "close": 0.01975, "volume": 42226.4, "quote_volume": 834.034442, "trades": 13, "taker_buy_quote": 165.819732}, {"ts": 1775891160000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1012.2, "quote_volume": 19.99095, "trades": 1, "taker_buy_quote": 19.99095}, {"ts": 1775891220000, "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": 1775891280000, "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": 1775891340000, "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": 1775891400000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 1682.2, "quote_volume": 33.172984, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775891460000, "open": 0.01971, "high": 0.01971, "low": 0.01968, "close": 0.01969, "volume": 14942.2, "quote_volume": 294.203664, "trades": 8, "taker_buy_quote": 39.943134}, {"ts": 1775891520000, "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": 1775891580000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 1016.1, "quote_volume": 19.996848, "trades": 1, "taker_buy_quote": 19.996848}, {"ts": 1775891640000, "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": 1775891700000, "open": 0.01968, "high": 0.01968, "low": 0.01966, "close": 0.01968, "volume": 7321.7, "quote_volume": 144.038712, "trades": 5, "taker_buy_quote": 33.689874}, {"ts": 1775891760000, "open": 0.01966, "high": 0.01966, "low": 0.01964, "close": 0.01964, "volume": 16483.3, "quote_volume": 324.019713, "trades": 8, "taker_buy_quote": 19.969952}, {"ts": 1775891820000, "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": 1775891880000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 4018.4, "quote_volume": 78.881192, "trades": 2, "taker_buy_quote": 78.881192}, {"ts": 1775891940000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 3056.7, "quote_volume": 59.941887, "trades": 3, "taker_buy_quote": 59.941887}, {"ts": 1775892000000, "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": 1775892060000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 1000.0, "quote_volume": 19.64, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892120000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 2109.3, "quote_volume": 41.363373, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892180000, "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": 1775892240000, "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": 1775892300000, "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": 1775892360000, "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": 1775892420000, "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": 1775892480000, "open": 0.01963, "high": 0.01964, "low": 0.01963, "close": 0.01964, "volume": 4727.5, "quote_volume": 92.830825, "trades": 2, "taker_buy_quote": 58.92}, {"ts": 1775892540000, "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": 1775892600000, "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": 1775892660000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 1017.2, "quote_volume": 19.977808, "trades": 1, "taker_buy_quote": 19.977808}, {"ts": 1775892720000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 4017.2, "quote_volume": 78.93798, "trades": 2, "taker_buy_quote": 78.93798}, {"ts": 1775892780000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892840000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892900000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892960000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893020000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 2030.1, "quote_volume": 39.972669, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775893080000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 3000.0, "quote_volume": 59.1, "trades": 1, "taker_buy_quote": 59.1}, {"ts": 1775893140000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 7103.1, "quote_volume": 140.215194, "trades": 3, "taker_buy_quote": 140.215194}, {"ts": 1775893200000, "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": 1775893260000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 1876.7, "quote_volume": 37.046058, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775893320000, "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": 1775893380000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 1012.8, "quote_volume": 19.972416, "trades": 1, "taker_buy_quote": 19.972416}, {"ts": 1775893440000, "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": 1775893500000, "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": 1775893560000, "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": 1775893620000, "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": 1775893680000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 3002.0, "quote_volume": 59.2895, "trades": 2, "taker_buy_quote": 59.2895}, {"ts": 1775893740000, "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": 1775893800000, "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": 1775893860000, "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": 1775893920000, "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": 1775893980000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 3000.0, "quote_volume": 59.25, "trades": 2, "taker_buy_quote": 59.25}, {"ts": 1775894040000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 9088.2, "quote_volume": 179.522832, "trades": 4, "taker_buy_quote": 118.5}, {"ts": 1775894100000, "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}]