[{"ts": 1775030160000, "open": 0.001298, "high": 0.001298, "low": 0.001296, "close": 0.001296, "volume": 96121.1, "quote_volume": 124.6957252, "trades": 5, "taker_buy_quote": 79.6839604}, {"ts": 1775030220000, "open": 0.001296, "high": 0.001296, "low": 0.001294, "close": 0.001295, "volume": 616946.4, "quote_volume": 799.4925627, "trades": 6, "taker_buy_quote": 58.8780007}, {"ts": 1775030280000, "open": 0.001294, "high": 0.001294, "low": 0.001292, "close": 0.001292, "volume": 100999.8, "quote_volume": 130.5739448, "trades": 3, "taker_buy_quote": 82.4278232}, {"ts": 1775030340000, "open": 0.001291, "high": 0.001293, "low": 0.00129, "close": 0.001291, "volume": 148182.7, "quote_volume": 191.3820534, "trades": 6, "taker_buy_quote": 85.5722927}, {"ts": 1775030400000, "open": 0.001293, "high": 0.001293, "low": 0.001291, "close": 0.001292, "volume": 89646.6, "quote_volume": 115.8426774, "trades": 4, "taker_buy_quote": 50.7699036}, {"ts": 1775030460000, "open": 0.001291, "high": 0.001291, "low": 0.00129, "close": 0.00129, "volume": 258920.4, "quote_volume": 334.0391351, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775030520000, "open": 0.001289, "high": 0.001289, "low": 0.001285, "close": 0.001285, "volume": 1899930.4, "quote_volume": 2444.0522816, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775030580000, "open": 0.001284, "high": 0.001284, "low": 0.001283, "close": 0.001283, "volume": 676849.0, "quote_volume": 868.6948478, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775030640000, "open": 0.001282, "high": 0.001282, "low": 0.001282, "close": 0.001282, "volume": 600436.9, "quote_volume": 769.7601058, "trades": 9, "taker_buy_quote": 29.8598312}, {"ts": 1775030700000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 332933.7, "quote_volume": 426.4880697, "trades": 3, "taker_buy_quote": 426.4880697}, {"ts": 1775030760000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030820000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 50072.5, "quote_volume": 64.0928, "trades": 3, "taker_buy_quote": 39.225984}, {"ts": 1775030880000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 6778.1, "quote_volume": 8.6691899, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775030940000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 30981.7, "quote_volume": 39.6255943, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775031000000, "open": 0.001281, "high": 0.001281, "low": 0.00128, "close": 0.00128, "volume": 294417.6, "quote_volume": 377.0238616, "trades": 4, "taker_buy_quote": 216.9163416}, {"ts": 1775031060000, "open": 0.001277, "high": 0.001277, "low": 0.001276, "close": 0.001276, "volume": 313296.4, "quote_volume": 399.9896703, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775031120000, "open": 0.001277, "high": 0.001277, "low": 0.001276, "close": 0.001276, "volume": 791981.5, "quote_volume": 1010.8297856, "trades": 13, "taker_buy_quote": 227.4868232}, {"ts": 1775031180000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 20000.0, "quote_volume": 25.52, "trades": 1, "taker_buy_quote": 25.52}, {"ts": 1775031240000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 16152.8, "quote_volume": 20.6109728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775031300000, "open": 0.001275, "high": 0.001276, "low": 0.001275, "close": 0.001275, "volume": 828251.5, "quote_volume": 1056.8362882, "trades": 9, "taker_buy_quote": 292.0249772}, {"ts": 1775031360000, "open": 0.001274, "high": 0.001275, "low": 0.001274, "close": 0.001275, "volume": 42367.1, "quote_volume": 53.9978004, "trades": 2, "taker_buy_quote": 28.196625}, {"ts": 1775031420000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031480000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 4228.7, "quote_volume": 5.3915925, "trades": 1, "taker_buy_quote": 5.3915925}, {"ts": 1775031540000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031600000, "open": 0.001275, "high": 0.001275, "low": 0.001274, "close": 0.001274, "volume": 80145.8, "quote_volume": 102.1755518, "trades": 3, "taker_buy_quote": 88.998315}, {"ts": 1775031660000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 28700.6, "quote_volume": 36.5645644, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775031720000, "open": 0.001276, "high": 0.001279, "low": 0.001276, "close": 0.001279, "volume": 721125.3, "quote_volume": 920.2731618, "trades": 9, "taker_buy_quote": 920.2731618}, {"ts": 1775031780000, "open": 0.001279, "high": 0.001281, "low": 0.001278, "close": 0.001281, "volume": 1613178.0, "quote_volume": 2064.2280781, "trades": 18, "taker_buy_quote": 520.9814767}, {"ts": 1775031840000, "open": 0.00128, "high": 0.001281, "low": 0.00128, "close": 0.001281, "volume": 117096.0, "quote_volume": 149.916726, "trades": 2, "taker_buy_quote": 149.916726}, {"ts": 1775031900000, "open": 0.00128, "high": 0.001281, "low": 0.00128, "close": 0.001281, "volume": 273407.0, "quote_volume": 349.999992, "trades": 3, "taker_buy_quote": 349.999992}, {"ts": 1775031960000, "open": 0.001281, "high": 0.001281, "low": 0.00128, "close": 0.001281, "volume": 92017.8, "quote_volume": 117.8683871, "trades": 3, "taker_buy_quote": 109.6575711}, {"ts": 1775032020000, "open": 0.001281, "high": 0.001284, "low": 0.001281, "close": 0.001284, "volume": 470243.7, "quote_volume": 602.9143337, "trades": 8, "taker_buy_quote": 583.0834289}, {"ts": 1775032080000, "open": 0.001282, "high": 0.001283, "low": 0.001282, "close": 0.001283, "volume": 318386.5, "quote_volume": 408.1762935, "trades": 5, "taker_buy_quote": 6.1590415}, {"ts": 1775032140000, "open": 0.001283, "high": 0.001283, "low": 0.001283, "close": 0.001283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032200000, "open": 0.001282, "high": 0.001285, "low": 0.00128, "close": 0.001285, "volume": 4207464.0, "quote_volume": 5396.8240925, "trades": 37, "taker_buy_quote": 2822.6774145}, {"ts": 1775032260000, "open": 0.001286, "high": 0.001289, "low": 0.001286, "close": 0.001289, "volume": 606973.8, "quote_volume": 781.1972611, "trades": 7, "taker_buy_quote": 781.1972611}, {"ts": 1775032320000, "open": 0.001289, "high": 0.001298, "low": 0.001289, "close": 0.001297, "volume": 4310118.4, "quote_volume": 5577.0362756, "trades": 48, "taker_buy_quote": 3914.4317527}, {"ts": 1775032380000, "open": 0.001297, "high": 0.001298, "low": 0.001297, "close": 0.001298, "volume": 119798.7, "quote_volume": 155.4154626, "trades": 2, "taker_buy_quote": 155.4154626}, {"ts": 1775032440000, "open": 0.001297, "high": 0.001297, "low": 0.001297, "close": 0.001297, "volume": 284087.7, "quote_volume": 368.4617469, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775032500000, "open": 0.001297, "high": 0.001297, "low": 0.001297, "close": 0.001297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032560000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 154949.3, "quote_volume": 201.1241914, "trades": 2, "taker_buy_quote": 201.1241914}, {"ts": 1775032620000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032680000, "open": 0.001299, "high": 0.001305, "low": 0.001299, "close": 0.001304, "volume": 4796364.3, "quote_volume": 6252.2363977, "trades": 39, "taker_buy_quote": 5360.5812314}, {"ts": 1775032740000, "open": 0.001307, "high": 0.001313, "low": 0.001307, "close": 0.00131, "volume": 3615914.9, "quote_volume": 4739.1076751, "trades": 64, "taker_buy_quote": 2918.7762138}, {"ts": 1775032800000, "open": 0.001309, "high": 0.001312, "low": 0.001306, "close": 0.001312, "volume": 2055474.0, "quote_volume": 2691.6574924, "trades": 31, "taker_buy_quote": 1499.0043874}, {"ts": 1775032860000, "open": 0.001312, "high": 0.001312, "low": 0.001307, "close": 0.001307, "volume": 2341883.6, "quote_volume": 3064.3767988, "trades": 35, "taker_buy_quote": 725.3300746}, {"ts": 1775032920000, "open": 0.001307, "high": 0.00131, "low": 0.001307, "close": 0.00131, "volume": 596025.1, "quote_volume": 779.7481036, "trades": 18, "taker_buy_quote": 371.8992356}, {"ts": 1775032980000, "open": 0.00131, "high": 0.00131, "low": 0.001306, "close": 0.001306, "volume": 1129942.8, "quote_volume": 1479.0212384, "trades": 31, "taker_buy_quote": 218.115}, {"ts": 1775033040000, "open": 0.001305, "high": 0.001305, "low": 0.001305, "close": 0.001305, "volume": 29212.0, "quote_volume": 38.12166, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775033100000, "open": 0.001306, "high": 0.001306, "low": 0.001302, "close": 0.001302, "volume": 619220.0, "quote_volume": 807.4261274, "trades": 9, "taker_buy_quote": 11.0558124}, {"ts": 1775033160000, "open": 0.001302, "high": 0.001303, "low": 0.0013, "close": 0.0013, "volume": 2024900.8, "quote_volume": 2637.2420703, "trades": 14, "taker_buy_quote": 303.6495564}, {"ts": 1775033220000, "open": 0.0013, "high": 0.001301, "low": 0.001298, "close": 0.0013, "volume": 2091751.0, "quote_volume": 2717.7657709, "trades": 25, "taker_buy_quote": 1268.9533014}, {"ts": 1775033280000, "open": 0.0013, "high": 0.001303, "low": 0.001298, "close": 0.001301, "volume": 3817134.7, "quote_volume": 4966.1602488, "trades": 40, "taker_buy_quote": 1652.3843919}, {"ts": 1775033340000, "open": 0.001299, "high": 0.001299, "low": 0.001293, "close": 0.001296, "volume": 1779938.6, "quote_volume": 2306.3040034, "trades": 27, "taker_buy_quote": 933.045111}, {"ts": 1775033400000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 20665.9, "quote_volume": 26.8243382, "trades": 1, "taker_buy_quote": 26.8243382}, {"ts": 1775033460000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033520000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033580000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 72357.6, "quote_volume": 93.9201648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775033640000, "open": 0.001297, "high": 0.001297, "low": 0.001296, "close": 0.001296, "volume": 645272.1, "quote_volume": 836.2928113, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775033700000, "open": 0.001294, "high": 0.001295, "low": 0.001294, "close": 0.001295, "volume": 424600.2, "quote_volume": 549.774009, "trades": 3, "taker_buy_quote": 549.774009}, {"ts": 1775033760000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 5401.2, "quote_volume": 6.9999552, "trades": 1, "taker_buy_quote": 6.9999552}, {"ts": 1775033820000, "open": 0.001297, "high": 0.001297, "low": 0.001297, "close": 0.001297, "volume": 219960.9, "quote_volume": 285.2892873, "trades": 4, "taker_buy_quote": 285.2892873}, {"ts": 1775033880000, "open": 0.001299, "high": 0.001299, "low": 0.001298, "close": 0.001298, "volume": 134547.4, "quote_volume": 174.7049946, "trades": 4, "taker_buy_quote": 81.1477506}, {"ts": 1775033940000, "open": 0.001298, "high": 0.001299, "low": 0.001298, "close": 0.001299, "volume": 391258.1, "quote_volume": 508.0810219, "trades": 5, "taker_buy_quote": 508.0810219}, {"ts": 1775034000000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 58304.0, "quote_volume": 75.736896, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775034060000, "open": 0.0013, "high": 0.001304, "low": 0.0013, "close": 0.001303, "volume": 429251.2, "quote_volume": 558.8864704, "trades": 9, "taker_buy_quote": 473.1259754}, {"ts": 1775034120000, "open": 0.001303, "high": 0.001305, "low": 0.001302, "close": 0.001302, "volume": 491728.4, "quote_volume": 640.7167878, "trades": 9, "taker_buy_quote": 144.3182715}, {"ts": 1775034180000, "open": 0.001303, "high": 0.001305, "low": 0.001302, "close": 0.001303, "volume": 865392.8, "quote_volume": 1127.9566033, "trades": 21, "taker_buy_quote": 536.4230043}, {"ts": 1775034240000, "open": 0.001303, "high": 0.001303, "low": 0.001303, "close": 0.001303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034300000, "open": 0.001303, "high": 0.001304, "low": 0.001302, "close": 0.001302, "volume": 346247.3, "quote_volume": 451.0682949, "trades": 7, "taker_buy_quote": 41.364184}, {"ts": 1775034360000, "open": 0.001301, "high": 0.001301, "low": 0.001294, "close": 0.001294, "volume": 347256.8, "quote_volume": 451.2038704, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775034420000, "open": 0.001293, "high": 0.001293, "low": 0.001292, "close": 0.001292, "volume": 176657.9, "quote_volume": 228.2825021, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775034480000, "open": 0.00129, "high": 0.00129, "low": 0.00129, "close": 0.00129, "volume": 4475.2, "quote_volume": 5.773008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775034540000, "open": 0.001289, "high": 0.001289, "low": 0.001289, "close": 0.001289, "volume": 48332.8, "quote_volume": 62.3009792, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775034600000, "open": 0.001289, "high": 0.001289, "low": 0.001289, "close": 0.001289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034660000, "open": 0.001287, "high": 0.001287, "low": 0.001287, "close": 0.001287, "volume": 58410.8, "quote_volume": 75.1746996, "trades": 2, "taker_buy_quote": 75.1746996}, {"ts": 1775034720000, "open": 0.001288, "high": 0.001288, "low": 0.001288, "close": 0.001288, "volume": 216301.8, "quote_volume": 278.5967184, "trades": 3, "taker_buy_quote": 278.5967184}, {"ts": 1775034780000, "open": 0.001289, "high": 0.001289, "low": 0.001289, "close": 0.001289, "volume": 141974.9, "quote_volume": 183.0056461, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775034840000, "open": 0.001289, "high": 0.001289, "low": 0.001289, "close": 0.001289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034900000, "open": 0.001289, "high": 0.001289, "low": 0.001289, "close": 0.001289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034960000, "open": 0.00129, "high": 0.00129, "low": 0.001288, "close": 0.001288, "volume": 13970.3, "quote_volume": 18.013339, "trades": 2, "taker_buy_quote": 12.637227}, {"ts": 1775035020000, "open": 0.001288, "high": 0.001288, "low": 0.001288, "close": 0.001288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035080000, "open": 0.001288, "high": 0.001288, "low": 0.001288, "close": 0.001288, "volume": 47844.6, "quote_volume": 61.6238448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775035140000, "open": 0.001286, "high": 0.001286, "low": 0.001285, "close": 0.001285, "volume": 455534.7, "quote_volume": 585.4907811, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775035200000, "open": 0.001287, "high": 0.001293, "low": 0.001287, "close": 0.001293, "volume": 4858151.0, "quote_volume": 6272.7531506, "trades": 37, "taker_buy_quote": 3683.2913498}, {"ts": 1775035260000, "open": 0.001294, "high": 0.001294, "low": 0.001293, "close": 0.001293, "volume": 368096.9, "quote_volume": 476.0096201, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775035320000, "open": 0.001293, "high": 0.001293, "low": 0.001293, "close": 0.001293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035380000, "open": 0.001293, "high": 0.001295, "low": 0.001293, "close": 0.001293, "volume": 823157.4, "quote_volume": 1064.7963992, "trades": 16, "taker_buy_quote": 322.450375}, {"ts": 1775035440000, "open": 0.001293, "high": 0.001293, "low": 0.001293, "close": 0.001293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035500000, "open": 0.001293, "high": 0.001293, "low": 0.001293, "close": 0.001293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035560000, "open": 0.001293, "high": 0.001293, "low": 0.001293, "close": 0.001293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035620000, "open": 0.001293, "high": 0.001294, "low": 0.001292, "close": 0.001294, "volume": 1339947.6, "quote_volume": 1732.3287207, "trades": 15, "taker_buy_quote": 1020.5647327}, {"ts": 1775035680000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 7261.5, "quote_volume": 9.4036425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775035740000, "open": 0.001296, "high": 0.0013, "low": 0.001295, "close": 0.001299, "volume": 5098430.4, "quote_volume": 6623.3367196, "trades": 47, "taker_buy_quote": 2032.9038731}, {"ts": 1775035800000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 351741.4, "quote_volume": 456.9120786, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775035860000, "open": 0.001299, "high": 0.001301, "low": 0.001299, "close": 0.001301, "volume": 332622.6, "quote_volume": 432.3351468, "trades": 7, "taker_buy_quote": 385.3920147}, {"ts": 1775035920000, "open": 0.001301, "high": 0.001301, "low": 0.001301, "close": 0.001301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035980000, "open": 0.001299, "high": 0.001299, "low": 0.001298, "close": 0.001298, "volume": 272870.9, "quote_volume": 354.4315771, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775036040000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036100000, "open": 0.001298, "high": 0.001302, "low": 0.001297, "close": 0.0013, "volume": 1693387.9, "quote_volume": 2201.8252388, "trades": 15, "taker_buy_quote": 1165.4765258}, {"ts": 1775036160000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 7769.8, "quote_volume": 10.10074, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775036220000, "open": 0.001299, "high": 0.001299, "low": 0.001298, "close": 0.001298, "volume": 238659.1, "quote_volume": 309.8302088, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775036280000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 6250.2, "quote_volume": 8.1127596, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775036340000, "open": 0.001298, "high": 0.001298, "low": 0.001297, "close": 0.001297, "volume": 414185.2, "quote_volume": 537.4358657, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775036400000, "open": 0.001296, "high": 0.001296, "low": 0.001295, "close": 0.001295, "volume": 37519.0, "quote_volume": 48.596902, "trades": 2, "taker_buy_quote": 12.696912}, {"ts": 1775036460000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036520000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036580000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036640000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036700000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036760000, "open": 0.001294, "high": 0.001294, "low": 0.001293, "close": 0.001293, "volume": 51497.0, "quote_volume": 66.590906, "trades": 3, "taker_buy_quote": 6.83879}, {"ts": 1775036820000, "open": 0.001293, "high": 0.001293, "low": 0.001293, "close": 0.001293, "volume": 9266.4, "quote_volume": 11.9814552, "trades": 2, "taker_buy_quote": 11.9814552}, {"ts": 1775036880000, "open": 0.001294, "high": 0.001294, "low": 0.00129, "close": 0.00129, "volume": 1211309.0, "quote_volume": 1565.5632144, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775036940000, "open": 0.001291, "high": 0.001292, "low": 0.00129, "close": 0.00129, "volume": 1053481.4, "quote_volume": 1360.6651466, "trades": 6, "taker_buy_quote": 1241.1704666}, {"ts": 1775037000000, "open": 0.001291, "high": 0.001292, "low": 0.001291, "close": 0.001292, "volume": 167915.5, "quote_volume": 216.946806, "trades": 2, "taker_buy_quote": 216.946806}, {"ts": 1775037060000, "open": 0.001292, "high": 0.001292, "low": 0.001292, "close": 0.001292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037120000, "open": 0.001292, "high": 0.001292, "low": 0.001291, "close": 0.001291, "volume": 82096.1, "quote_volume": 105.9999882, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775037180000, "open": 0.00129, "high": 0.00129, "low": 0.00129, "close": 0.00129, "volume": 6520.0, "quote_volume": 8.4108, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775037240000, "open": 0.001291, "high": 0.001291, "low": 0.001289, "close": 0.001289, "volume": 268841.1, "quote_volume": 346.6774721, "trades": 8, "taker_buy_quote": 91.2054061}, {"ts": 1775037300000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 83250.0, "quote_volume": 107.47575, "trades": 1, "taker_buy_quote": 107.47575}, {"ts": 1775037360000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 326222.7, "quote_volume": 421.1535057, "trades": 5, "taker_buy_quote": 126.1778215}, {"ts": 1775037420000, "open": 0.001291, "high": 0.001292, "low": 0.001291, "close": 0.001292, "volume": 692410.0, "quote_volume": 893.9987072, "trades": 5, "taker_buy_quote": 893.9987072}, {"ts": 1775037480000, "open": 0.00129, "high": 0.00129, "low": 0.00129, "close": 0.00129, "volume": 20263.3, "quote_volume": 26.139657, "trades": 1, "taker_buy_quote": 26.139657}, {"ts": 1775037540000, "open": 0.00129, "high": 0.00129, "low": 0.00129, "close": 0.00129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037600000, "open": 0.00129, "high": 0.00129, "low": 0.00129, "close": 0.00129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037660000, "open": 0.00129, "high": 0.00129, "low": 0.00129, "close": 0.00129, "volume": 82945.0, "quote_volume": 106.99905, "trades": 1, "taker_buy_quote": 106.99905}, {"ts": 1775037720000, "open": 0.00129, "high": 0.00129, "low": 0.00129, "close": 0.00129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037780000, "open": 0.00129, "high": 0.00129, "low": 0.001289, "close": 0.00129, "volume": 455169.0, "quote_volume": 587.146582, "trades": 10, "taker_buy_quote": 428.38965}, {"ts": 1775037840000, "open": 0.00129, "high": 0.001292, "low": 0.00129, "close": 0.001292, "volume": 137084.6, "quote_volume": 177.0383652, "trades": 4, "taker_buy_quote": 177.0383652}, {"ts": 1775037900000, "open": 0.001292, "high": 0.001294, "low": 0.001292, "close": 0.001294, "volume": 379633.8, "quote_volume": 490.8892478, "trades": 6, "taker_buy_quote": 490.8892478}, {"ts": 1775037960000, "open": 0.001294, "high": 0.001294, "low": 0.001294, "close": 0.001294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038020000, "open": 0.001292, "high": 0.001294, "low": 0.001292, "close": 0.001294, "volume": 91574.3, "quote_volume": 118.4064196, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775038080000, "open": 0.001294, "high": 0.001294, "low": 0.001293, "close": 0.001293, "volume": 358629.8, "quote_volume": 463.7708106, "trades": 5, "taker_buy_quote": 80.8480848}, {"ts": 1775038140000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 35432.1, "quote_volume": 45.9200016, "trades": 2, "taker_buy_quote": 9.9922896}, {"ts": 1775038200000, "open": 0.001294, "high": 0.001294, "low": 0.001294, "close": 0.001294, "volume": 74291.0, "quote_volume": 96.132554, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775038260000, "open": 0.001294, "high": 0.001294, "low": 0.001294, "close": 0.001294, "volume": 175675.0, "quote_volume": 227.32345, "trades": 6, "taker_buy_quote": 107.7255}, {"ts": 1775038320000, "open": 0.001294, "high": 0.001294, "low": 0.001294, "close": 0.001294, "volume": 83250.0, "quote_volume": 107.7255, "trades": 2, "taker_buy_quote": 107.7255}, {"ts": 1775038380000, "open": 0.001296, "high": 0.001297, "low": 0.001294, "close": 0.001297, "volume": 552321.4, "quote_volume": 715.6465656, "trades": 13, "taker_buy_quote": 400.2055996}, {"ts": 1775038440000, "open": 0.001297, "high": 0.001297, "low": 0.001297, "close": 0.001297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038500000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 220578.0, "quote_volume": 285.869088, "trades": 5, "taker_buy_quote": 107.892}, {"ts": 1775038560000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038620000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 9246.0, "quote_volume": 11.982816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775038680000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 98898.1, "quote_volume": 128.1719376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775038740000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 577508.3, "quote_volume": 748.4507568, "trades": 10, "taker_buy_quote": 646.459056}, {"ts": 1775038800000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038860000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038920000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 27722.0, "quote_volume": 35.983156, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775038980000, "open": 0.001299, "high": 0.0013, "low": 0.001298, "close": 0.001298, "volume": 207942.2, "quote_volume": 270.0584828, "trades": 4, "taker_buy_quote": 132.25285}, {"ts": 1775039040000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039100000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 665884.0, "quote_volume": 862.985664, "trades": 17, "taker_buy_quote": 323.676}, {"ts": 1775039160000, "open": 0.001294, "high": 0.001294, "low": 0.001294, "close": 0.001294, "volume": 37063.3, "quote_volume": 47.9599102, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775039220000, "open": 0.001295, "high": 0.001295, "low": 0.001294, "close": 0.001294, "volume": 32108.2, "quote_volume": 41.5682663, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775039280000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 5000.0, "quote_volume": 6.48, "trades": 1, "taker_buy_quote": 6.48}, {"ts": 1775039340000, "open": 0.001294, "high": 0.001294, "low": 0.001294, "close": 0.001294, "volume": 6013.5, "quote_volume": 7.781469, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775039400000, "open": 0.001294, "high": 0.001294, "low": 0.001294, "close": 0.001294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039460000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 84697.6, "quote_volume": 109.683392, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775039520000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039580000, "open": 0.001295, "high": 0.001295, "low": 0.001285, "close": 0.001285, "volume": 6124062.8, "quote_volume": 7896.5776337, "trades": 71, "taker_buy_quote": 507.6393318}, {"ts": 1775039640000, "open": 0.001287, "high": 0.001287, "low": 0.001287, "close": 0.001287, "volume": 313205.3, "quote_volume": 403.0952211, "trades": 1, "taker_buy_quote": 403.0952211}, {"ts": 1775039700000, "open": 0.001286, "high": 0.001286, "low": 0.001281, "close": 0.001281, "volume": 6202346.5, "quote_volume": 7960.8767115, "trades": 51, "taker_buy_quote": 0.0}, {"ts": 1775039760000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039820000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039880000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 7709.9, "quote_volume": 9.8763819, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775039940000, "open": 0.001283, "high": 0.001283, "low": 0.001282, "close": 0.001282, "volume": 336009.1, "quote_volume": 431.0763837, "trades": 3, "taker_buy_quote": 431.0763837}, {"ts": 1775040000000, "open": 0.001281, "high": 0.001281, "low": 0.00128, "close": 0.00128, "volume": 56977.6, "quote_volume": 72.9719196, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775040060000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 5000.0, "quote_volume": 6.405, "trades": 1, "taker_buy_quote": 6.405}, {"ts": 1775040120000, "open": 0.00128, "high": 0.001281, "low": 0.00128, "close": 0.001281, "volume": 779885.7, "quote_volume": 999.0038977, "trades": 9, "taker_buy_quote": 955.2509232}, {"ts": 1775040180000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040240000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040300000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 17406.6, "quote_volume": 22.2978546, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775040360000, "open": 0.001282, "high": 0.001286, "low": 0.00128, "close": 0.001286, "volume": 3819249.8, "quote_volume": 4900.0853791, "trades": 25, "taker_buy_quote": 4207.2445655}, {"ts": 1775040420000, "open": 0.001286, "high": 0.001286, "low": 0.001286, "close": 0.001286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040480000, "open": 0.001284, "high": 0.001284, "low": 0.001284, "close": 0.001284, "volume": 159198.6, "quote_volume": 204.4110024, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775040540000, "open": 0.001284, "high": 0.001284, "low": 0.001284, "close": 0.001284, "volume": 31218.0, "quote_volume": 40.083912, "trades": 1, "taker_buy_quote": 40.083912}, {"ts": 1775040600000, "open": 0.001288, "high": 0.001289, "low": 0.001286, "close": 0.001286, "volume": 686553.1, "quote_volume": 884.6189001, "trades": 8, "taker_buy_quote": 620.5779088}, {"ts": 1775040660000, "open": 0.001287, "high": 0.001287, "low": 0.001286, "close": 0.001286, "volume": 190296.6, "quote_volume": 244.8434012, "trades": 5, "taker_buy_quote": 49.8372732}, {"ts": 1775040720000, "open": 0.001284, "high": 0.001284, "low": 0.001284, "close": 0.001284, "volume": 14063.3, "quote_volume": 18.0572772, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775040780000, "open": 0.001284, "high": 0.001284, "low": 0.001284, "close": 0.001284, "volume": 69757.2, "quote_volume": 89.5682448, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775040840000, "open": 0.001285, "high": 0.001285, "low": 0.001285, "close": 0.001285, "volume": 6090.0, "quote_volume": 7.82565, "trades": 1, "taker_buy_quote": 7.82565}, {"ts": 1775040900000, "open": 0.001284, "high": 0.001284, "low": 0.001283, "close": 0.001283, "volume": 1224385.0, "quote_volume": 1571.937207, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775040960000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 20389.5, "quote_volume": 26.1189495, "trades": 1, "taker_buy_quote": 26.1189495}, {"ts": 1775041020000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041080000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041140000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041200000, "open": 0.001281, "high": 0.001281, "low": 0.001278, "close": 0.001278, "volume": 1545274.5, "quote_volume": 1976.6325797, "trades": 13, "taker_buy_quote": 416.2153338}, {"ts": 1775041260000, "open": 0.001277, "high": 0.001277, "low": 0.00127, "close": 0.001272, "volume": 1998862.5, "quote_volume": 2544.8702227, "trades": 30, "taker_buy_quote": 228.9955864}, {"ts": 1775041320000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 373762.5, "quote_volume": 475.4259, "trades": 2, "taker_buy_quote": 475.4259}, {"ts": 1775041380000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041440000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 440031.0, "quote_volume": 560.159463, "trades": 7, "taker_buy_quote": 454.182213}, {"ts": 1775041500000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 40939.6, "quote_volume": 52.0751712, "trades": 1, "taker_buy_quote": 52.0751712}, {"ts": 1775041560000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 17881.8, "quote_volume": 22.7277678, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041620000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 5395.8, "quote_volume": 6.852666, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041680000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 15917.1, "quote_volume": 20.214717, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041740000, "open": 0.001269, "high": 0.001271, "low": 0.001268, "close": 0.001271, "volume": 1305326.0, "quote_volume": 1655.330269, "trades": 6, "taker_buy_quote": 610.5832826}, {"ts": 1775041800000, "open": 0.00127, "high": 0.00127, "low": 0.001267, "close": 0.001269, "volume": 523684.8, "quote_volume": 663.782708, "trades": 8, "taker_buy_quote": 57.1542205}, {"ts": 1775041860000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041920000, "open": 0.001268, "high": 0.001268, "low": 0.001267, "close": 0.001267, "volume": 94348.6, "quote_volume": 119.6229262, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775041980000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 20749.0, "quote_volume": 26.288983, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775042040000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 9268.0, "quote_volume": 11.742556, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775042100000, "open": 0.001268, "high": 0.001269, "low": 0.001268, "close": 0.001269, "volume": 556510.3, "quote_volume": 706.2058746, "trades": 7, "taker_buy_quote": 698.9832198}, {"ts": 1775042160000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042220000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042280000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 166500.0, "quote_volume": 211.122, "trades": 2, "taker_buy_quote": 211.122}, {"ts": 1775042340000, "open": 0.001267, "high": 0.001269, "low": 0.001266, "close": 0.001269, "volume": 1004326.1, "quote_volume": 1272.0100146, "trades": 10, "taker_buy_quote": 676.6131792}, {"ts": 1775042400000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 5108.1, "quote_volume": 6.4821789, "trades": 1, "taker_buy_quote": 6.4821789}, {"ts": 1775042460000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042520000, "open": 0.001268, "high": 0.001268, "low": 0.001266, "close": 0.001266, "volume": 350530.8, "quote_volume": 444.0665286, "trades": 9, "taker_buy_quote": 29.1754624}, {"ts": 1775042580000, "open": 0.001267, "high": 0.001268, "low": 0.001265, "close": 0.001268, "volume": 1222392.8, "quote_volume": 1547.3084992, "trades": 15, "taker_buy_quote": 320.3111284}, {"ts": 1775042640000, "open": 0.001267, "high": 0.001268, "low": 0.001267, "close": 0.001267, "volume": 196696.1, "quote_volume": 249.3210628, "trades": 7, "taker_buy_quote": 211.03875}, {"ts": 1775042700000, "open": 0.00127, "high": 0.001273, "low": 0.00127, "close": 0.001273, "volume": 1421360.9, "quote_volume": 1806.2523357, "trades": 12, "taker_buy_quote": 1700.4415857}, {"ts": 1775042760000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 81007.5, "quote_volume": 103.04154, "trades": 2, "taker_buy_quote": 103.04154}, {"ts": 1775042820000, "open": 0.001273, "high": 0.001273, "low": 0.001267, "close": 0.001268, "volume": 1046467.5, "quote_volume": 1327.1463462, "trades": 9, "taker_buy_quote": 157.2020272}, {"ts": 1775042880000, "open": 0.001268, "high": 0.001268, "low": 0.001267, "close": 0.001267, "volume": 166939.5, "quote_volume": 211.5163685, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775042940000, "open": 0.00127, "high": 0.001273, "low": 0.00127, "close": 0.001272, "volume": 3178111.8, "quote_volume": 4043.5911136, "trades": 15, "taker_buy_quote": 2249.3991011}, {"ts": 1775043000000, "open": 0.001273, "high": 0.001275, "low": 0.001273, "close": 0.001275, "volume": 491076.4, "quote_volume": 625.1492076, "trades": 6, "taker_buy_quote": 625.1492076}, {"ts": 1775043060000, "open": 0.001276, "high": 0.001276, "low": 0.001274, "close": 0.001274, "volume": 64274.2, "quote_volume": 81.8967728, "trades": 2, "taker_buy_quote": 7.299996}, {"ts": 1775043120000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 4586.0, "quote_volume": 5.851736, "trades": 1, "taker_buy_quote": 5.851736}, {"ts": 1775043180000, "open": 0.001276, "high": 0.001276, "low": 0.001275, "close": 0.001275, "volume": 1024368.5, "quote_volume": 1306.8473831, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775043240000, "open": 0.001275, "high": 0.001275, "low": 0.001269, "close": 0.001271, "volume": 2091845.1, "quote_volume": 2660.2450919, "trades": 11, "taker_buy_quote": 687.5928247}, {"ts": 1775043300000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 17836.2, "quote_volume": 22.6341378, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775043360000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 10486.0, "quote_volume": 13.306734, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775043420000, "open": 0.00127, "high": 0.001272, "low": 0.001269, "close": 0.001272, "volume": 337739.6, "quote_volume": 429.2152299, "trades": 5, "taker_buy_quote": 229.14126}, {"ts": 1775043480000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 41195.8, "quote_volume": 52.4422534, "trades": 1, "taker_buy_quote": 52.4422534}, {"ts": 1775043540000, "open": 0.001272, "high": 0.001272, "low": 0.00127, "close": 0.00127, "volume": 633124.0, "quote_volume": 804.6154633, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775043600000, "open": 0.001272, "high": 0.001273, "low": 0.001272, "close": 0.001273, "volume": 171882.5, "quote_volume": 218.7012063, "trades": 3, "taker_buy_quote": 218.7012063}, {"ts": 1775043660000, "open": 0.001271, "high": 0.001272, "low": 0.001271, "close": 0.001272, "volume": 123015.0, "quote_volume": 156.39183, "trades": 3, "taker_buy_quote": 156.39183}, {"ts": 1775043720000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043780000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043840000, "open": 0.001272, "high": 0.001273, "low": 0.001272, "close": 0.001272, "volume": 176265.4, "quote_volume": 224.3231251, "trades": 4, "taker_buy_quote": 224.3231251}, {"ts": 1775043900000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 30789.5, "quote_volume": 39.225823, "trades": 1, "taker_buy_quote": 39.225823}, {"ts": 1775043960000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044020000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044080000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044140000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044200000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 49246.4, "quote_volume": 62.7399136, "trades": 3, "taker_buy_quote": 62.7399136}, {"ts": 1775044260000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 17009.5, "quote_volume": 21.670103, "trades": 1, "taker_buy_quote": 21.670103}, {"ts": 1775044320000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 14293.1, "quote_volume": 18.2094094, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775044380000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044440000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044500000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044560000, "open": 0.00127, "high": 0.00127, "low": 0.001266, "close": 0.001266, "volume": 450074.8, "quote_volume": 569.9805308, "trades": 11, "taker_buy_quote": 5.499989}, {"ts": 1775044620000, "open": 0.001265, "high": 0.001265, "low": 0.001264, "close": 0.001265, "volume": 920031.5, "quote_volume": 1163.148772, "trades": 15, "taker_buy_quote": 48.7790325}, {"ts": 1775044680000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044740000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 32820.0, "quote_volume": 41.48448, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775044800000, "open": 0.001264, "high": 0.001265, "low": 0.001264, "close": 0.001264, "volume": 260839.4, "quote_volume": 329.7423119, "trades": 6, "taker_buy_quote": 323.5148367}, {"ts": 1775044860000, "open": 0.001264, "high": 0.001264, "low": 0.001263, "close": 0.001263, "volume": 163505.3, "quote_volume": 206.6194947, "trades": 4, "taker_buy_quote": 42.9476864}, {"ts": 1775044920000, "open": 0.001262, "high": 0.001262, "low": 0.00126, "close": 0.00126, "volume": 1749909.4, "quote_volume": 2208.1042873, "trades": 17, "taker_buy_quote": 13.3747965}, {"ts": 1775044980000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 271588.3, "quote_volume": 342.201258, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775045040000, "open": 0.001261, "high": 0.001261, "low": 0.001259, "close": 0.001259, "volume": 36071.2, "quote_volume": 45.4768476, "trades": 3, "taker_buy_quote": 38.8855831}, {"ts": 1775045100000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 243581.2, "quote_volume": 306.912312, "trades": 4, "taker_buy_quote": 292.39497}, {"ts": 1775045160000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 60507.3, "quote_volume": 76.4207199, "trades": 1, "taker_buy_quote": 76.4207199}, {"ts": 1775045220000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 4807.0, "quote_volume": 6.066434, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775045280000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 46576.0, "quote_volume": 58.778912, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775045340000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045400000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 83250.0, "quote_volume": 105.14475, "trades": 1, "taker_buy_quote": 105.14475}, {"ts": 1775045460000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 137287.3, "quote_volume": 173.8057218, "trades": 4, "taker_buy_quote": 173.8057218}, {"ts": 1775045520000, "open": 0.001266, "high": 0.001266, "low": 0.001265, "close": 0.001265, "volume": 34609.1, "quote_volume": 43.8081576, "trades": 2, "taker_buy_quote": 34.9999626}, {"ts": 1775045580000, "open": 0.001265, "high": 0.001265, "low": 0.001264, "close": 0.001264, "volume": 142934.0, "quote_volume": 180.6844835, "trades": 5, "taker_buy_quote": 105.228}, {"ts": 1775045640000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 8256.0, "quote_volume": 10.435584, "trades": 1, "taker_buy_quote": 10.435584}, {"ts": 1775045700000, "open": 0.001266, "high": 0.001267, "low": 0.001265, "close": 0.001265, "volume": 96194.3, "quote_volume": 121.7779589, "trades": 5, "taker_buy_quote": 11.9998837}, {"ts": 1775045760000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 83250.0, "quote_volume": 105.228, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775045820000, "open": 0.001264, "high": 0.001266, "low": 0.001264, "close": 0.001266, "volume": 42451.9, "quote_volume": 53.6754808, "trades": 2, "taker_buy_quote": 53.6754808}, {"ts": 1775045880000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045940000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 6204.8, "quote_volume": 7.8552768, "trades": 1, "taker_buy_quote": 7.8552768}, {"ts": 1775046000000, "open": 0.001266, "high": 0.001266, "low": 0.001265, "close": 0.001265, "volume": 100365.2, "quote_volume": 127.045228, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775046060000, "open": 0.001267, "high": 0.001268, "low": 0.001267, "close": 0.001268, "volume": 115504.0, "quote_volume": 146.357075, "trades": 6, "taker_buy_quote": 146.357075}, {"ts": 1775046120000, "open": 0.001268, "high": 0.00127, "low": 0.001268, "close": 0.00127, "volume": 36433.1, "quote_volume": 46.2366828, "trades": 2, "taker_buy_quote": 46.2366828}, {"ts": 1775046180000, "open": 0.001271, "high": 0.001271, "low": 0.001268, "close": 0.001271, "volume": 379562.0, "quote_volume": 482.044066, "trades": 10, "taker_buy_quote": 274.056198}, {"ts": 1775046240000, "open": 0.001268, "high": 0.001269, "low": 0.001268, "close": 0.001269, "volume": 967299.4, "quote_volume": 1227.2625816, "trades": 9, "taker_buy_quote": 1027.4891816}, {"ts": 1775046300000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 620525.7, "quote_volume": 788.067639, "trades": 7, "taker_buy_quote": 682.340139}, {"ts": 1775046360000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046420000, "open": 0.001271, "high": 0.001277, "low": 0.001271, "close": 0.001275, "volume": 2932381.6, "quote_volume": 3738.558882, "trades": 19, "taker_buy_quote": 3696.8851511}, {"ts": 1775046480000, "open": 0.001276, "high": 0.001284, "low": 0.001276, "close": 0.001279, "volume": 7148820.9, "quote_volume": 9160.3938222, "trades": 58, "taker_buy_quote": 6706.9630605}, {"ts": 1775046540000, "open": 0.001281, "high": 0.001281, "low": 0.001277, "close": 0.001278, "volume": 3781959.6, "quote_volume": 4831.5528368, "trades": 40, "taker_buy_quote": 3351.2577434}, {"ts": 1775046600000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046660000, "open": 0.001278, "high": 0.00128, "low": 0.001278, "close": 0.001279, "volume": 1051122.4, "quote_volume": 1344.4660887, "trades": 11, "taker_buy_quote": 1337.2038537}, {"ts": 1775046720000, "open": 0.001279, "high": 0.00129, "low": 0.001279, "close": 0.001288, "volume": 4365969.3, "quote_volume": 5609.4548095, "trades": 36, "taker_buy_quote": 5461.9742679}, {"ts": 1775046780000, "open": 0.00129, "high": 0.001294, "low": 0.00129, "close": 0.001292, "volume": 748106.0, "quote_volume": 966.8192838, "trades": 14, "taker_buy_quote": 894.0210191}, {"ts": 1775046840000, "open": 0.00129, "high": 0.00129, "low": 0.00129, "close": 0.00129, "volume": 24755.5, "quote_volume": 31.934595, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775046900000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 47747.1, "quote_volume": 61.6415061, "trades": 1, "taker_buy_quote": 61.6415061}, {"ts": 1775046960000, "open": 0.001292, "high": 0.001292, "low": 0.00129, "close": 0.00129, "volume": 176969.0, "quote_volume": 228.610865, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775047020000, "open": 0.00129, "high": 0.00129, "low": 0.001289, "close": 0.001289, "volume": 154527.9, "quote_volume": 199.2164985, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775047080000, "open": 0.001289, "high": 0.001289, "low": 0.001289, "close": 0.001289, "volume": 64784.7, "quote_volume": 83.5074783, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775047140000, "open": 0.001288, "high": 0.001289, "low": 0.001286, "close": 0.001286, "volume": 81459.8, "quote_volume": 104.9192333, "trades": 4, "taker_buy_quote": 49.9999233}, {"ts": 1775047200000, "open": 0.001286, "high": 0.001286, "low": 0.001286, "close": 0.001286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047260000, "open": 0.001286, "high": 0.001286, "low": 0.001286, "close": 0.001286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047320000, "open": 0.001285, "high": 0.001285, "low": 0.001285, "close": 0.001285, "volume": 185908.3, "quote_volume": 238.8921655, "trades": 3, "taker_buy_quote": 238.8921655}, {"ts": 1775047380000, "open": 0.001289, "high": 0.001289, "low": 0.001288, "close": 0.001288, "volume": 37461.0, "quote_volume": 48.274192, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775047440000, "open": 0.001289, "high": 0.001295, "low": 0.001289, "close": 0.001295, "volume": 1442001.1, "quote_volume": 1864.123404, "trades": 16, "taker_buy_quote": 628.924881}, {"ts": 1775047500000, "open": 0.001297, "high": 0.001299, "low": 0.001293, "close": 0.001294, "volume": 1845150.6, "quote_volume": 2392.8435185, "trades": 28, "taker_buy_quote": 1551.370131}, {"ts": 1775047560000, "open": 0.001294, "high": 0.001294, "low": 0.001294, "close": 0.001294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047620000, "open": 0.00129, "high": 0.00129, "low": 0.00129, "close": 0.00129, "volume": 4475.2, "quote_volume": 5.773008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775047680000, "open": 0.00129, "high": 0.00129, "low": 0.00129, "close": 0.00129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047740000, "open": 0.00129, "high": 0.00129, "low": 0.00129, "close": 0.00129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047800000, "open": 0.00129, "high": 0.00129, "low": 0.00129, "close": 0.00129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047860000, "open": 0.00129, "high": 0.00129, "low": 0.00129, "close": 0.00129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047920000, "open": 0.001288, "high": 0.001288, "low": 0.001287, "close": 0.001287, "volume": 90136.3, "quote_volume": 116.0761914, "trades": 3, "taker_buy_quote": 91.1560104}, {"ts": 1775047980000, "open": 0.001285, "high": 0.001285, "low": 0.001283, "close": 0.001284, "volume": 456483.8, "quote_volume": 586.0358349, "trades": 6, "taker_buy_quote": 285.5760624}, {"ts": 1775048040000, "open": 0.001286, "high": 0.001286, "low": 0.001283, "close": 0.001283, "volume": 694430.2, "quote_volume": 891.5927342, "trades": 13, "taker_buy_quote": 113.8929552}, {"ts": 1775048100000, "open": 0.001283, "high": 0.001283, "low": 0.001281, "close": 0.001281, "volume": 988327.7, "quote_volume": 1266.770825, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775048160000, "open": 0.001282, "high": 0.001282, "low": 0.001282, "close": 0.001282, "volume": 7714.2, "quote_volume": 9.8896044, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775048220000, "open": 0.001282, "high": 0.001282, "low": 0.001282, "close": 0.001282, "volume": 117827.6, "quote_volume": 151.0549832, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775048280000, "open": 0.001283, "high": 0.001283, "low": 0.001283, "close": 0.001283, "volume": 8907.4, "quote_volume": 11.4281942, "trades": 1, "taker_buy_quote": 11.4281942}, {"ts": 1775048340000, "open": 0.001284, "high": 0.001284, "low": 0.001284, "close": 0.001284, "volume": 252167.6, "quote_volume": 323.7831984, "trades": 5, "taker_buy_quote": 323.7831984}, {"ts": 1775048400000, "open": 0.001283, "high": 0.001288, "low": 0.001281, "close": 0.001286, "volume": 2470967.7, "quote_volume": 3175.7209559, "trades": 27, "taker_buy_quote": 2408.8430646}, {"ts": 1775048460000, "open": 0.001285, "high": 0.001288, "low": 0.001283, "close": 0.001284, "volume": 2900894.0, "quote_volume": 3728.1298847, "trades": 31, "taker_buy_quote": 1258.9264772}, {"ts": 1775048520000, "open": 0.001283, "high": 0.001286, "low": 0.001283, "close": 0.001283, "volume": 810260.2, "quote_volume": 1040.3441402, "trades": 14, "taker_buy_quote": 334.4429012}, {"ts": 1775048580000, "open": 0.001283, "high": 0.001283, "low": 0.001283, "close": 0.001283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048640000, "open": 0.001283, "high": 0.001283, "low": 0.001283, "close": 0.001283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048700000, "open": 0.001282, "high": 0.001284, "low": 0.001281, "close": 0.001284, "volume": 588702.1, "quote_volume": 754.5713915, "trades": 9, "taker_buy_quote": 117.0110016}, {"ts": 1775048760000, "open": 0.001283, "high": 0.001284, "low": 0.001283, "close": 0.001283, "volume": 288342.8, "quote_volume": 370.1288442, "trades": 6, "taker_buy_quote": 325.3064892}, {"ts": 1775048820000, "open": 0.001282, "high": 0.001282, "low": 0.00128, "close": 0.00128, "volume": 1084795.3, "quote_volume": 1390.3988884, "trades": 24, "taker_buy_quote": 320.1795}, {"ts": 1775048880000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 33980.5, "quote_volume": 43.5290205, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775048940000, "open": 0.001282, "high": 0.001282, "low": 0.001282, "close": 0.001282, "volume": 27722.0, "quote_volume": 35.539604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775049000000, "open": 0.001282, "high": 0.001282, "low": 0.001281, "close": 0.001281, "volume": 205228.9, "quote_volume": 262.9537489, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775049060000, "open": 0.001283, "high": 0.001283, "low": 0.00128, "close": 0.00128, "volume": 1357586.3, "quote_volume": 1738.5539726, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775049120000, "open": 0.001279, "high": 0.001279, "low": 0.001278, "close": 0.001279, "volume": 161364.4, "quote_volume": 206.3790794, "trades": 5, "taker_buy_quote": 158.7983378}, {"ts": 1775049180000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 83250.0, "quote_volume": 106.56, "trades": 1, "taker_buy_quote": 106.56}, {"ts": 1775049240000, "open": 0.00128, "high": 0.00128, "low": 0.001279, "close": 0.001279, "volume": 295736.9, "quote_volume": 378.3307451, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775049300000, "open": 0.001279, "high": 0.001279, "low": 0.001277, "close": 0.001277, "volume": 766124.9, "quote_volume": 978.6524456, "trades": 7, "taker_buy_quote": 5.3798577}, {"ts": 1775049360000, "open": 0.001276, "high": 0.001277, "low": 0.001274, "close": 0.001277, "volume": 2006164.5, "quote_volume": 2558.9365357, "trades": 27, "taker_buy_quote": 1606.965548}, {"ts": 1775049420000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049480000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049540000, "open": 0.001279, "high": 0.001282, "low": 0.001279, "close": 0.00128, "volume": 1209657.2, "quote_volume": 1548.7083851, "trades": 22, "taker_buy_quote": 1183.5327781}, {"ts": 1775049600000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049660000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049720000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049780000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 44112.3, "quote_volume": 56.4196317, "trades": 1, "taker_buy_quote": 56.4196317}, {"ts": 1775049840000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049900000, "open": 0.001279, "high": 0.001279, "low": 0.001278, "close": 0.001278, "volume": 38893.1, "quote_volume": 49.7124249, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775049960000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050020000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050080000, "open": 0.001279, "high": 0.001279, "low": 0.001277, "close": 0.001277, "volume": 323743.2, "quote_volume": 413.7629747, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775050140000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 19165.1, "quote_volume": 24.4738327, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775050200000, "open": 0.001276, "high": 0.001276, "low": 0.001275, "close": 0.001275, "volume": 103485.7, "quote_volume": 131.9585274, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775050260000, "open": 0.001274, "high": 0.001274, "low": 0.001273, "close": 0.001273, "volume": 2428245.8, "quote_volume": 3093.4116139, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775050320000, "open": 0.001273, "high": 0.001273, "low": 0.001272, "close": 0.001272, "volume": 1444591.7, "quote_volume": 1837.8736172, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775050380000, "open": 0.001271, "high": 0.001273, "low": 0.001271, "close": 0.001273, "volume": 144171.5, "quote_volume": 183.35906, "trades": 8, "taker_buy_quote": 41.580648}, {"ts": 1775050440000, "open": 0.001273, "high": 0.001273, "low": 0.001272, "close": 0.001272, "volume": 553535.3, "quote_volume": 704.2175011, "trades": 6, "taker_buy_quote": 345.8489275}, {"ts": 1775050500000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 122582.8, "quote_volume": 155.680156, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775050560000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050620000, "open": 0.001269, "high": 0.001269, "low": 0.001268, "close": 0.001268, "volume": 344575.0, "quote_volume": 437.152459, "trades": 6, "taker_buy_quote": 105.561}, {"ts": 1775050680000, "open": 0.001268, "high": 0.00127, "low": 0.001266, "close": 0.001267, "volume": 1201783.2, "quote_volume": 1524.1254544, "trades": 17, "taker_buy_quote": 1245.5285746}, {"ts": 1775050740000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050800000, "open": 0.001267, "high": 0.001267, "low": 0.00126, "close": 0.00126, "volume": 1914738.3, "quote_volume": 2417.3121638, "trades": 19, "taker_buy_quote": 210.456}, {"ts": 1775050860000, "open": 0.001259, "high": 0.001259, "low": 0.001254, "close": 0.001254, "volume": 2055463.1, "quote_volume": 2582.6801629, "trades": 46, "taker_buy_quote": 750.8009912}, {"ts": 1775050920000, "open": 0.001253, "high": 0.001254, "low": 0.001248, "close": 0.001252, "volume": 6189882.6, "quote_volume": 7740.1650313, "trades": 63, "taker_buy_quote": 2811.6699581}, {"ts": 1775050980000, "open": 0.001252, "high": 0.001252, "low": 0.001247, "close": 0.001247, "volume": 2715507.1, "quote_volume": 3397.1649203, "trades": 33, "taker_buy_quote": 1347.9152192}, {"ts": 1775051040000, "open": 0.001248, "high": 0.001248, "low": 0.001244, "close": 0.001247, "volume": 458685.0, "quote_volume": 570.8024106, "trades": 9, "taker_buy_quote": 34.8597763}, {"ts": 1775051100000, "open": 0.001248, "high": 0.001252, "low": 0.001248, "close": 0.001249, "volume": 6008715.4, "quote_volume": 7512.2470857, "trades": 52, "taker_buy_quote": 5935.8076447}, {"ts": 1775051160000, "open": 0.001249, "high": 0.001251, "low": 0.001248, "close": 0.001251, "volume": 59545.7, "quote_volume": 74.385477, "trades": 5, "taker_buy_quote": 66.6577362}, {"ts": 1775051220000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 580203.6, "quote_volume": 724.0940928, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775051280000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 47821.8, "quote_volume": 59.6337846, "trades": 1, "taker_buy_quote": 59.6337846}, {"ts": 1775051340000, "open": 0.001245, "high": 0.001248, "low": 0.001245, "close": 0.001248, "volume": 590166.9, "quote_volume": 735.4740349, "trades": 11, "taker_buy_quote": 729.9024109}, {"ts": 1775051400000, "open": 0.00125, "high": 0.001252, "low": 0.00125, "close": 0.001252, "volume": 239606.6, "quote_volume": 299.9108828, "trades": 7, "taker_buy_quote": 299.9108828}, {"ts": 1775051460000, "open": 0.001252, "high": 0.001253, "low": 0.001252, "close": 0.001253, "volume": 895403.1, "quote_volume": 1121.0496812, "trades": 4, "taker_buy_quote": 1016.8206812}, {"ts": 1775051520000, "open": 0.001253, "high": 0.001254, "low": 0.001253, "close": 0.001254, "volume": 620699.6, "quote_volume": 777.7505988, "trades": 4, "taker_buy_quote": 226.1805}, {"ts": 1775051580000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 201745.1, "quote_volume": 252.9883554, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775051640000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 7037.1, "quote_volume": 8.8245234, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775051700000, "open": 0.001255, "high": 0.001259, "low": 0.001255, "close": 0.001259, "volume": 571414.8, "quote_volume": 718.3449018, "trades": 10, "taker_buy_quote": 692.4115818}, {"ts": 1775051760000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051820000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 7987.2, "quote_volume": 10.0558848, "trades": 2, "taker_buy_quote": 10.0558848}, {"ts": 1775051880000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051940000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052000000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 50000.0, "quote_volume": 62.75, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775052060000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 83250.0, "quote_volume": 104.47875, "trades": 2, "taker_buy_quote": 104.47875}, {"ts": 1775052120000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 123907.6, "quote_volume": 155.6279456, "trades": 2, "taker_buy_quote": 51.0659456}, {"ts": 1775052180000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052240000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052300000, "open": 0.001256, "high": 0.001256, "low": 0.001254, "close": 0.001254, "volume": 2795240.9, "quote_volume": 3507.0461084, "trades": 33, "taker_buy_quote": 104.5810912}, {"ts": 1775052360000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 67116.2, "quote_volume": 84.0965986, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775052420000, "open": 0.001253, "high": 0.001254, "low": 0.001251, "close": 0.001253, "volume": 866238.5, "quote_volume": 1084.8523611, "trades": 18, "taker_buy_quote": 725.1191954}, {"ts": 1775052480000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 45835.9, "quote_volume": 57.3865468, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775052540000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 83250.0, "quote_volume": 104.31225, "trades": 1, "taker_buy_quote": 104.31225}, {"ts": 1775052600000, "open": 0.001253, "high": 0.001253, "low": 0.001252, "close": 0.001252, "volume": 333708.5, "quote_volume": 418.1064025, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775052660000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052720000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052780000, "open": 0.001252, "high": 0.001252, "low": 0.001251, "close": 0.001251, "volume": 25902.0, "quote_volume": 32.408402, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775052840000, "open": 0.00125, "high": 0.00125, "low": 0.001248, "close": 0.00125, "volume": 1365874.4, "quote_volume": 1705.0937055, "trades": 15, "taker_buy_quote": 38.621125}, {"ts": 1775052900000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 5000.0, "quote_volume": 6.26, "trades": 1, "taker_buy_quote": 6.26}, {"ts": 1775052960000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 237537.0, "quote_volume": 296.92125, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775053020000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 10408.3, "quote_volume": 12.9999667, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775053080000, "open": 0.001248, "high": 0.001248, "low": 0.001247, "close": 0.001247, "volume": 505383.0, "quote_volume": 630.2665824, "trades": 6, "taker_buy_quote": 444.2956252}, {"ts": 1775053140000, "open": 0.001248, "high": 0.001248, "low": 0.001247, "close": 0.001247, "volume": 610993.0, "quote_volume": 762.074771, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775053200000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053260000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053320000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 30758.7, "quote_volume": 38.3868576, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775053380000, "open": 0.001248, "high": 0.00125, "low": 0.001248, "close": 0.00125, "volume": 288891.2, "quote_volume": 360.9352022, "trades": 4, "taker_buy_quote": 301.313375}, {"ts": 1775053440000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053500000, "open": 0.001249, "high": 0.00125, "low": 0.001249, "close": 0.00125, "volume": 121309.8, "quote_volume": 151.554, "trades": 2, "taker_buy_quote": 151.554}, {"ts": 1775053560000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053620000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053680000, "open": 0.00125, "high": 0.00125, "low": 0.001247, "close": 0.001249, "volume": 810432.6, "quote_volume": 1011.2715133, "trades": 15, "taker_buy_quote": 28.4843385}, {"ts": 1775053740000, "open": 0.001249, "high": 0.001249, "low": 0.001248, "close": 0.001248, "volume": 148154.8, "quote_volume": 184.9804404, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775053800000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053860000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 1019066.4, "quote_volume": 1271.7948672, "trades": 5, "taker_buy_quote": 1206.5527968}, {"ts": 1775053920000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053980000, "open": 0.00125, "high": 0.001253, "low": 0.001249, "close": 0.001253, "volume": 1077317.6, "quote_volume": 1348.4719177, "trades": 8, "taker_buy_quote": 1196.9930132}, {"ts": 1775054040000, "open": 0.001252, "high": 0.001255, "low": 0.001252, "close": 0.001255, "volume": 359385.0, "quote_volume": 450.3015826, "trades": 9, "taker_buy_quote": 414.2740306}, {"ts": 1775054100000, "open": 0.001254, "high": 0.001263, "low": 0.001254, "close": 0.001263, "volume": 2572891.9, "quote_volume": 3234.9036598, "trades": 28, "taker_buy_quote": 3234.9036598}, {"ts": 1775054160000, "open": 0.001263, "high": 0.001279, "low": 0.001263, "close": 0.001277, "volume": 8393519.2, "quote_volume": 10697.5655831, "trades": 94, "taker_buy_quote": 7478.3840296}, {"ts": 1775054220000, "open": 0.001276, "high": 0.001278, "low": 0.001273, "close": 0.001273, "volume": 1780183.0, "quote_volume": 2272.9186659, "trades": 12, "taker_buy_quote": 1638.4285563}, {"ts": 1775054280000, "open": 0.001272, "high": 0.001272, "low": 0.001264, "close": 0.001264, "volume": 315738.4, "quote_volume": 400.490799, "trades": 7, "taker_buy_quote": 11.5638792}, {"ts": 1775054340000, "open": 0.001265, "high": 0.001303, "low": 0.001265, "close": 0.001302, "volume": 14766192.8, "quote_volume": 19043.4702278, "trades": 164, "taker_buy_quote": 12766.6711093}, {"ts": 1775054400000, "open": 0.001302, "high": 0.001324, "low": 0.001297, "close": 0.001309, "volume": 19740158.9, "quote_volume": 25975.4841416, "trades": 194, "taker_buy_quote": 16116.3283342}, {"ts": 1775054460000, "open": 0.001307, "high": 0.001327, "low": 0.001307, "close": 0.001327, "volume": 10782252.2, "quote_volume": 14261.0535467, "trades": 116, "taker_buy_quote": 11370.0943031}, {"ts": 1775054520000, "open": 0.001328, "high": 0.00135, "low": 0.001324, "close": 0.00135, "volume": 20681689.4, "quote_volume": 27727.6277403, "trades": 159, "taker_buy_quote": 25228.623194}, {"ts": 1775054580000, "open": 0.001349, "high": 0.001352, "low": 0.001334, "close": 0.00135, "volume": 6070674.9, "quote_volume": 8160.2801717, "trades": 90, "taker_buy_quote": 5491.8966164}, {"ts": 1775054640000, "open": 0.001351, "high": 0.001362, "low": 0.001348, "close": 0.00136, "volume": 9900212.6, "quote_volume": 13413.1978342, "trades": 209, "taker_buy_quote": 6003.2849558}, {"ts": 1775054700000, "open": 0.001356, "high": 0.001362, "low": 0.001346, "close": 0.001357, "volume": 10843900.5, "quote_volume": 14693.7501779, "trades": 277, "taker_buy_quote": 8240.256985}, {"ts": 1775054760000, "open": 0.001357, "high": 0.00136, "low": 0.001345, "close": 0.001349, "volume": 4074377.2, "quote_volume": 5495.4642836, "trades": 110, "taker_buy_quote": 687.8347654}, {"ts": 1775054820000, "open": 0.001343, "high": 0.001347, "low": 0.00133, "close": 0.001331, "volume": 2865451.6, "quote_volume": 3835.3941501, "trades": 57, "taker_buy_quote": 1389.2247936}, {"ts": 1775054880000, "open": 0.00133, "high": 0.00133, "low": 0.001316, "close": 0.00132, "volume": 5921181.6, "quote_volume": 7830.4332135, "trades": 94, "taker_buy_quote": 1891.006493}, {"ts": 1775054940000, "open": 0.001321, "high": 0.001321, "low": 0.001317, "close": 0.001317, "volume": 989965.4, "quote_volume": 1305.149641, "trades": 17, "taker_buy_quote": 204.1509067}, {"ts": 1775055000000, "open": 0.001318, "high": 0.001322, "low": 0.001314, "close": 0.001316, "volume": 1235784.0, "quote_volume": 1629.8728849, "trades": 33, "taker_buy_quote": 883.5574129}, {"ts": 1775055060000, "open": 0.001324, "high": 0.001329, "low": 0.001314, "close": 0.001314, "volume": 1472631.9, "quote_volume": 1937.9239578, "trades": 94, "taker_buy_quote": 139.6515972}, {"ts": 1775055120000, "open": 0.001314, "high": 0.001323, "low": 0.001314, "close": 0.001321, "volume": 2007042.6, "quote_volume": 2645.4160222, "trades": 63, "taker_buy_quote": 1548.5783312}, {"ts": 1775055180000, "open": 0.001321, "high": 0.001331, "low": 0.001317, "close": 0.001317, "volume": 2782823.9, "quote_volume": 3679.3120839, "trades": 80, "taker_buy_quote": 905.3893809}, {"ts": 1775055240000, "open": 0.001317, "high": 0.001319, "low": 0.001316, "close": 0.001316, "volume": 300435.6, "quote_volume": 395.6336757, "trades": 20, "taker_buy_quote": 9.9999985}, {"ts": 1775055300000, "open": 0.001317, "high": 0.001317, "low": 0.001305, "close": 0.001306, "volume": 4083583.9, "quote_volume": 5346.8905727, "trades": 62, "taker_buy_quote": 189.0463438}, {"ts": 1775055360000, "open": 0.001304, "high": 0.001306, "low": 0.001298, "close": 0.0013, "volume": 5968778.1, "quote_volume": 7760.533803, "trades": 56, "taker_buy_quote": 530.0591982}, {"ts": 1775055420000, "open": 0.001301, "high": 0.001302, "low": 0.001301, "close": 0.001302, "volume": 457318.0, "quote_volume": 595.2661355, "trades": 4, "taker_buy_quote": 384.633585}, {"ts": 1775055480000, "open": 0.001301, "high": 0.001303, "low": 0.001301, "close": 0.001301, "volume": 726614.0, "quote_volume": 945.3680404, "trades": 10, "taker_buy_quote": 28.1619996}, {"ts": 1775055540000, "open": 0.0013, "high": 0.001305, "low": 0.0013, "close": 0.001305, "volume": 2493480.8, "quote_volume": 3245.1487433, "trades": 14, "taker_buy_quote": 1253.0557928}, {"ts": 1775055600000, "open": 0.001305, "high": 0.001305, "low": 0.001305, "close": 0.001305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055660000, "open": 0.001308, "high": 0.001315, "low": 0.001306, "close": 0.001313, "volume": 5303927.8, "quote_volume": 6952.5280679, "trades": 60, "taker_buy_quote": 4017.8427094}, {"ts": 1775055720000, "open": 0.001316, "high": 0.001335, "low": 0.001311, "close": 0.001313, "volume": 8311492.4, "quote_volume": 10982.0817868, "trades": 79, "taker_buy_quote": 5909.3465603}, {"ts": 1775055780000, "open": 0.001315, "high": 0.001316, "low": 0.001305, "close": 0.001306, "volume": 1453975.9, "quote_volume": 1902.9251679, "trades": 19, "taker_buy_quote": 1019.1770217}, {"ts": 1775055840000, "open": 0.001307, "high": 0.001308, "low": 0.0013, "close": 0.001306, "volume": 3092756.6, "quote_volume": 4027.0483597, "trades": 26, "taker_buy_quote": 1374.2820466}, {"ts": 1775055900000, "open": 0.001305, "high": 0.001305, "low": 0.001293, "close": 0.001294, "volume": 6772873.8, "quote_volume": 8787.545102, "trades": 43, "taker_buy_quote": 1126.9663655}, {"ts": 1775055960000, "open": 0.001297, "high": 0.001308, "low": 0.001297, "close": 0.001308, "volume": 4670026.0, "quote_volume": 6093.3420761, "trades": 37, "taker_buy_quote": 5980.8323329}, {"ts": 1775056020000, "open": 0.001307, "high": 0.001307, "low": 0.0013, "close": 0.001301, "volume": 1778911.5, "quote_volume": 2315.4326544, "trades": 20, "taker_buy_quote": 108.30825}, {"ts": 1775056080000, "open": 0.001298, "high": 0.001298, "low": 0.001294, "close": 0.001297, "volume": 1275817.6, "quote_volume": 1655.2052753, "trades": 20, "taker_buy_quote": 552.1439061}, {"ts": 1775056140000, "open": 0.001297, "high": 0.001297, "low": 0.001296, "close": 0.001296, "volume": 425689.7, "quote_volume": 551.8349869, "trades": 2, "taker_buy_quote": 183.0530029}, {"ts": 1775056200000, "open": 0.001296, "high": 0.001316, "low": 0.001295, "close": 0.001304, "volume": 9432309.2, "quote_volume": 12328.9442779, "trades": 72, "taker_buy_quote": 8142.4398835}, {"ts": 1775056260000, "open": 0.001301, "high": 0.001301, "low": 0.001299, "close": 0.0013, "volume": 945149.1, "quote_volume": 1228.5884287, "trades": 7, "taker_buy_quote": 344.0933369}, {"ts": 1775056320000, "open": 0.001302, "high": 0.001302, "low": 0.001295, "close": 0.001295, "volume": 3216920.3, "quote_volume": 4178.4606528, "trades": 30, "taker_buy_quote": 1567.2710234}, {"ts": 1775056380000, "open": 0.001294, "high": 0.001296, "low": 0.001294, "close": 0.001296, "volume": 414160.6, "quote_volume": 536.4255096, "trades": 5, "taker_buy_quote": 348.6392096}, {"ts": 1775056440000, "open": 0.001298, "high": 0.001317, "low": 0.001294, "close": 0.001314, "volume": 5539256.6, "quote_volume": 7224.2431357, "trades": 64, "taker_buy_quote": 3985.2927855}, {"ts": 1775056500000, "open": 0.001312, "high": 0.001327, "low": 0.001311, "close": 0.001322, "volume": 7781203.4, "quote_volume": 10264.2887466, "trades": 71, "taker_buy_quote": 6224.7502534}, {"ts": 1775056560000, "open": 0.00132, "high": 0.001325, "low": 0.001303, "close": 0.001303, "volume": 11044352.2, "quote_volume": 14606.2330031, "trades": 96, "taker_buy_quote": 4884.4653221}, {"ts": 1775056620000, "open": 0.001302, "high": 0.001302, "low": 0.001299, "close": 0.001301, "volume": 398582.1, "quote_volume": 518.568024, "trades": 14, "taker_buy_quote": 90.698716}, {"ts": 1775056680000, "open": 0.001301, "high": 0.001301, "low": 0.001293, "close": 0.001298, "volume": 3637035.7, "quote_volume": 4711.4390541, "trades": 37, "taker_buy_quote": 3881.3211301}, {"ts": 1775056740000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 417615.8, "quote_volume": 541.2300768, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775056800000, "open": 0.001297, "high": 0.001301, "low": 0.001297, "close": 0.001298, "volume": 1746850.5, "quote_volume": 2269.486561, "trades": 14, "taker_buy_quote": 1726.586021}, {"ts": 1775056860000, "open": 0.001296, "high": 0.001298, "low": 0.001296, "close": 0.001298, "volume": 438459.4, "quote_volume": 568.665065, "trades": 7, "taker_buy_quote": 273.6720074}, {"ts": 1775056920000, "open": 0.0013, "high": 0.0013, "low": 0.001297, "close": 0.001299, "volume": 259287.4, "quote_volume": 336.9249896, "trades": 4, "taker_buy_quote": 325.5593786}, {"ts": 1775056980000, "open": 0.001299, "high": 0.001299, "low": 0.001298, "close": 0.001298, "volume": 490549.2, "quote_volume": 636.805795, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775057040000, "open": 0.001297, "high": 0.001302, "low": 0.001297, "close": 0.001302, "volume": 811479.4, "quote_volume": 1054.4105525, "trades": 14, "taker_buy_quote": 1054.4105525}, {"ts": 1775057100000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057160000, "open": 0.001302, "high": 0.001302, "low": 0.001294, "close": 0.001297, "volume": 4302438.7, "quote_volume": 5580.4079079, "trades": 29, "taker_buy_quote": 3470.8830086}, {"ts": 1775057220000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 21403.8, "quote_volume": 27.7393248, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775057280000, "open": 0.001296, "high": 0.001298, "low": 0.001296, "close": 0.001297, "volume": 596301.5, "quote_volume": 773.5749894, "trades": 11, "taker_buy_quote": 726.0941143}, {"ts": 1775057340000, "open": 0.001297, "high": 0.001297, "low": 0.001295, "close": 0.001296, "volume": 1687412.4, "quote_volume": 2186.8770928, "trades": 10, "taker_buy_quote": 1777.6440318}, {"ts": 1775057400000, "open": 0.001296, "high": 0.001298, "low": 0.001292, "close": 0.001292, "volume": 2384198.5, "quote_volume": 3086.568481, "trades": 21, "taker_buy_quote": 1060.4809641}, {"ts": 1775057460000, "open": 0.001291, "high": 0.001292, "low": 0.00129, "close": 0.001292, "volume": 618678.8, "quote_volume": 798.5441474, "trades": 9, "taker_buy_quote": 178.5810152}, {"ts": 1775057520000, "open": 0.001293, "high": 0.001293, "low": 0.001293, "close": 0.001293, "volume": 217178.2, "quote_volume": 280.8114126, "trades": 5, "taker_buy_quote": 261.7732806}, {"ts": 1775057580000, "open": 0.001294, "high": 0.001294, "low": 0.001292, "close": 0.001292, "volume": 623301.8, "quote_volume": 805.972736, "trades": 7, "taker_buy_quote": 234.773655}, {"ts": 1775057640000, "open": 0.001293, "high": 0.001293, "low": 0.00129, "close": 0.00129, "volume": 2383917.2, "quote_volume": 3079.3634941, "trades": 46, "taker_buy_quote": 1921.8317976}, {"ts": 1775057700000, "open": 0.001292, "high": 0.001292, "low": 0.001291, "close": 0.001291, "volume": 845457.5, "quote_volume": 1092.1908292, "trades": 15, "taker_buy_quote": 351.036484}, {"ts": 1775057760000, "open": 0.00129, "high": 0.00129, "low": 0.001282, "close": 0.001282, "volume": 7714558.5, "quote_volume": 9934.6396773, "trades": 81, "taker_buy_quote": 589.1674617}, {"ts": 1775057820000, "open": 0.001282, "high": 0.001283, "low": 0.001281, "close": 0.001283, "volume": 1290065.0, "quote_volume": 1653.4723322, "trades": 17, "taker_buy_quote": 291.3456928}, {"ts": 1775057880000, "open": 0.001283, "high": 0.001284, "low": 0.001277, "close": 0.001277, "volume": 4638349.8, "quote_volume": 5939.09527, "trades": 33, "taker_buy_quote": 846.6608549}, {"ts": 1775057940000, "open": 0.00128, "high": 0.001293, "low": 0.00128, "close": 0.00129, "volume": 7906797.1, "quote_volume": 10184.5307159, "trades": 56, "taker_buy_quote": 9712.8584048}, {"ts": 1775058000000, "open": 0.00129, "high": 0.001292, "low": 0.001288, "close": 0.001291, "volume": 1430184.0, "quote_volume": 1844.5138633, "trades": 13, "taker_buy_quote": 450.0310972}, {"ts": 1775058060000, "open": 0.001291, "high": 0.001294, "low": 0.001291, "close": 0.001294, "volume": 443404.4, "quote_volume": 572.7660177, "trades": 9, "taker_buy_quote": 544.9901783}, {"ts": 1775058120000, "open": 0.001292, "high": 0.001292, "low": 0.001288, "close": 0.001288, "volume": 967942.3, "quote_volume": 1250.360329, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775058180000, "open": 0.001289, "high": 0.001289, "low": 0.001288, "close": 0.001288, "volume": 220264.6, "quote_volume": 283.7221087, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775058240000, "open": 0.001288, "high": 0.001288, "low": 0.001288, "close": 0.001288, "volume": 13133.9, "quote_volume": 16.9164632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775058300000, "open": 0.001286, "high": 0.001286, "low": 0.001285, "close": 0.001285, "volume": 3158827.2, "quote_volume": 4061.3896201, "trades": 15, "taker_buy_quote": 9.95361}, {"ts": 1775058360000, "open": 0.001284, "high": 0.001284, "low": 0.001282, "close": 0.001282, "volume": 123453.6, "quote_volume": 158.4881564, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775058420000, "open": 0.001284, "high": 0.001284, "low": 0.001282, "close": 0.001282, "volume": 2530122.9, "quote_volume": 3247.1040442, "trades": 18, "taker_buy_quote": 2001.2934722}, {"ts": 1775058480000, "open": 0.001285, "high": 0.001285, "low": 0.001284, "close": 0.001285, "volume": 119050.7, "quote_volume": 152.9476628, "trades": 4, "taker_buy_quote": 102.8}, {"ts": 1775058540000, "open": 0.001284, "high": 0.001284, "low": 0.001279, "close": 0.001281, "volume": 5085207.2, "quote_volume": 6520.3940561, "trades": 46, "taker_buy_quote": 4081.4770102}, {"ts": 1775058600000, "open": 0.001279, "high": 0.001279, "low": 0.001278, "close": 0.001278, "volume": 563638.8, "quote_volume": 720.5691122, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775058660000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 121319.4, "quote_volume": 155.0461932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775058720000, "open": 0.001278, "high": 0.001279, "low": 0.001276, "close": 0.001277, "volume": 2991260.6, "quote_volume": 3822.399935, "trades": 30, "taker_buy_quote": 41.869134}, {"ts": 1775058780000, "open": 0.001277, "high": 0.001278, "low": 0.001277, "close": 0.001278, "volume": 324157.5, "quote_volume": 414.1709968, "trades": 5, "taker_buy_quote": 414.1709968}, {"ts": 1775058840000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058900000, "open": 0.001277, "high": 0.001277, "low": 0.001276, "close": 0.001276, "volume": 361769.7, "quote_volume": 461.7160769, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775058960000, "open": 0.001276, "high": 0.001276, "low": 0.001272, "close": 0.001272, "volume": 1552527.0, "quote_volume": 1977.3822053, "trades": 36, "taker_buy_quote": 105.327495}, {"ts": 1775059020000, "open": 0.001273, "high": 0.001273, "low": 0.001271, "close": 0.001273, "volume": 2184631.1, "quote_volume": 2779.2548435, "trades": 28, "taker_buy_quote": 582.3201774}, {"ts": 1775059080000, "open": 0.001273, "high": 0.001274, "low": 0.001273, "close": 0.001273, "volume": 442358.3, "quote_volume": 563.4012092, "trades": 11, "taker_buy_quote": 427.2855611}, {"ts": 1775059140000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 2370962.6, "quote_volume": 3020.6063524, "trades": 22, "taker_buy_quote": 3020.6063524}, {"ts": 1775059200000, "open": 0.001273, "high": 0.001281, "low": 0.001273, "close": 0.001278, "volume": 1524678.1, "quote_volume": 1949.1138221, "trades": 23, "taker_buy_quote": 674.37118}, {"ts": 1775059260000, "open": 0.001278, "high": 0.001278, "low": 0.001274, "close": 0.001274, "volume": 968006.6, "quote_volume": 1235.7143367, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775059320000, "open": 0.001275, "high": 0.001284, "low": 0.001275, "close": 0.001279, "volume": 3517387.5, "quote_volume": 4502.1210418, "trades": 49, "taker_buy_quote": 2580.186926}, {"ts": 1775059380000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 7031.2, "quote_volume": 8.999936, "trades": 1, "taker_buy_quote": 8.999936}, {"ts": 1775059440000, "open": 0.001279, "high": 0.001283, "low": 0.001279, "close": 0.001283, "volume": 860549.7, "quote_volume": 1102.4231222, "trades": 16, "taker_buy_quote": 995.9463722}, {"ts": 1775059500000, "open": 0.001283, "high": 0.001283, "low": 0.001283, "close": 0.001283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059560000, "open": 0.001282, "high": 0.001286, "low": 0.001281, "close": 0.001286, "volume": 810808.4, "quote_volume": 1040.5484364, "trades": 12, "taker_buy_quote": 711.137508}, {"ts": 1775059620000, "open": 0.001285, "high": 0.001285, "low": 0.001285, "close": 0.001285, "volume": 10842.8, "quote_volume": 13.932998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775059680000, "open": 0.001286, "high": 0.001288, "low": 0.001286, "close": 0.001286, "volume": 198344.8, "quote_volume": 255.2177981, "trades": 6, "taker_buy_quote": 183.2017981}, {"ts": 1775059740000, "open": 0.001287, "high": 0.001288, "low": 0.001286, "close": 0.001288, "volume": 983987.4, "quote_volume": 1265.8017319, "trades": 14, "taker_buy_quote": 100.7971128}, {"ts": 1775059800000, "open": 0.001287, "high": 0.001287, "low": 0.001287, "close": 0.001287, "volume": 569391.0, "quote_volume": 732.806217, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775059860000, "open": 0.001287, "high": 0.001291, "low": 0.001287, "close": 0.001288, "volume": 1250151.7, "quote_volume": 1611.1065433, "trades": 13, "taker_buy_quote": 1316.6800473}, {"ts": 1775059920000, "open": 0.001286, "high": 0.001286, "low": 0.001282, "close": 0.001282, "volume": 976555.0, "quote_volume": 1253.5377677, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775059980000, "open": 0.001282, "high": 0.001282, "low": 0.00128, "close": 0.00128, "volume": 1597794.5, "quote_volume": 2045.6631978, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775060040000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 249224.3, "quote_volume": 319.2563283, "trades": 3, "taker_buy_quote": 319.2563283}, {"ts": 1775060100000, "open": 0.001281, "high": 0.001281, "low": 0.001277, "close": 0.001277, "volume": 496911.4, "quote_volume": 635.6073447, "trades": 10, "taker_buy_quote": 5.9478111}, {"ts": 1775060160000, "open": 0.001279, "high": 0.001297, "low": 0.001279, "close": 0.001297, "volume": 6144260.9, "quote_volume": 7914.2366284, "trades": 57, "taker_buy_quote": 7883.377846}, {"ts": 1775060220000, "open": 0.001296, "high": 0.001302, "low": 0.001295, "close": 0.0013, "volume": 2638244.4, "quote_volume": 3427.6638677, "trades": 33, "taker_buy_quote": 2165.677559}, {"ts": 1775060280000, "open": 0.001299, "high": 0.001299, "low": 0.00129, "close": 0.00129, "volume": 2000902.9, "quote_volume": 2588.566722, "trades": 24, "taker_buy_quote": 6.005951}, {"ts": 1775060340000, "open": 0.001287, "high": 0.001287, "low": 0.001285, "close": 0.001285, "volume": 788708.1, "quote_volume": 1014.9518883, "trades": 10, "taker_buy_quote": 477.8482995}, {"ts": 1775060400000, "open": 0.001285, "high": 0.001285, "low": 0.001281, "close": 0.001281, "volume": 1279719.1, "quote_volume": 1642.2289515, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775060460000, "open": 0.001285, "high": 0.001286, "low": 0.001283, "close": 0.001283, "volume": 1064135.1, "quote_volume": 1367.9254743, "trades": 9, "taker_buy_quote": 1070.1015554}, {"ts": 1775060520000, "open": 0.001282, "high": 0.001284, "low": 0.001282, "close": 0.001284, "volume": 178023.9, "quote_volume": 228.2667925, "trades": 4, "taker_buy_quote": 29.8597291}, {"ts": 1775060580000, "open": 0.001284, "high": 0.001284, "low": 0.001284, "close": 0.001284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060640000, "open": 0.001285, "high": 0.001292, "low": 0.001285, "close": 0.00129, "volume": 3095732.2, "quote_volume": 3990.7970124, "trades": 37, "taker_buy_quote": 3442.991812}, {"ts": 1775060700000, "open": 0.00129, "high": 0.00129, "low": 0.001289, "close": 0.001289, "volume": 275555.8, "quote_volume": 355.1960682, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775060760000, "open": 0.001289, "high": 0.001289, "low": 0.001289, "close": 0.001289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060820000, "open": 0.001286, "high": 0.001286, "low": 0.001286, "close": 0.001286, "volume": 83250.0, "quote_volume": 107.0595, "trades": 2, "taker_buy_quote": 107.0595}, {"ts": 1775060880000, "open": 0.001287, "high": 0.001289, "low": 0.001286, "close": 0.001287, "volume": 3651340.8, "quote_volume": 4699.4635662, "trades": 24, "taker_buy_quote": 1761.7074634}, {"ts": 1775060940000, "open": 0.001288, "high": 0.001288, "low": 0.001287, "close": 0.001287, "volume": 1705942.5, "quote_volume": 2197.2121858, "trades": 8, "taker_buy_quote": 1839.220208}, {"ts": 1775061000000, "open": 0.001289, "high": 0.001289, "low": 0.001289, "close": 0.001289, "volume": 168165.6, "quote_volume": 216.7654584, "trades": 1, "taker_buy_quote": 216.7654584}, {"ts": 1775061060000, "open": 0.001292, "high": 0.001294, "low": 0.001292, "close": 0.001293, "volume": 617998.7, "quote_volume": 798.9552863, "trades": 11, "taker_buy_quote": 681.2337326}, {"ts": 1775061120000, "open": 0.00129, "high": 0.00129, "low": 0.001288, "close": 0.001288, "volume": 212957.3, "quote_volume": 274.6046519, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775061180000, "open": 0.001287, "high": 0.001287, "low": 0.001286, "close": 0.001286, "volume": 275459.3, "quote_volume": 354.4853847, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775061240000, "open": 0.001286, "high": 0.001286, "low": 0.001286, "close": 0.001286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061300000, "open": 0.001286, "high": 0.001286, "low": 0.001286, "close": 0.001286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061360000, "open": 0.001287, "high": 0.001287, "low": 0.001287, "close": 0.001287, "volume": 257419.0, "quote_volume": 331.298253, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775061420000, "open": 0.001286, "high": 0.001286, "low": 0.001286, "close": 0.001286, "volume": 8404.9, "quote_volume": 10.8087014, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775061480000, "open": 0.001285, "high": 0.001292, "low": 0.001285, "close": 0.001292, "volume": 703085.1, "quote_volume": 905.5163891, "trades": 14, "taker_buy_quote": 796.9626731}, {"ts": 1775061540000, "open": 0.001292, "high": 0.001292, "low": 0.001292, "close": 0.001292, "volume": 59995.0, "quote_volume": 77.51354, "trades": 2, "taker_buy_quote": 77.51354}, {"ts": 1775061600000, "open": 0.001292, "high": 0.001292, "low": 0.001292, "close": 0.001292, "volume": 38377.0, "quote_volume": 49.583084, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775061660000, "open": 0.001293, "high": 0.001295, "low": 0.001293, "close": 0.001295, "volume": 983685.9, "quote_volume": 1273.044428, "trades": 9, "taker_buy_quote": 1273.044428}, {"ts": 1775061720000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061780000, "open": 0.001294, "high": 0.001297, "low": 0.001294, "close": 0.001297, "volume": 348042.3, "quote_volume": 450.77003, "trades": 8, "taker_buy_quote": 450.77003}, {"ts": 1775061840000, "open": 0.001299, "high": 0.001299, "low": 0.001296, "close": 0.001296, "volume": 1445968.7, "quote_volume": 1877.7021132, "trades": 9, "taker_buy_quote": 123.1407834}, {"ts": 1775061900000, "open": 0.001297, "high": 0.001297, "low": 0.001297, "close": 0.001297, "volume": 83250.0, "quote_volume": 107.97525, "trades": 1, "taker_buy_quote": 107.97525}, {"ts": 1775061960000, "open": 0.001297, "high": 0.001297, "low": 0.001297, "close": 0.001297, "volume": 17893.0, "quote_volume": 23.207221, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775062020000, "open": 0.001297, "high": 0.001298, "low": 0.001296, "close": 0.001296, "volume": 1505207.4, "quote_volume": 1952.2948177, "trades": 17, "taker_buy_quote": 144.7219512}, {"ts": 1775062080000, "open": 0.001297, "high": 0.001297, "low": 0.001293, "close": 0.001293, "volume": 586641.2, "quote_volume": 759.9582026, "trades": 9, "taker_buy_quote": 6.9999141}, {"ts": 1775062140000, "open": 0.001293, "high": 0.001293, "low": 0.001293, "close": 0.001293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062200000, "open": 0.001294, "high": 0.001294, "low": 0.001294, "close": 0.001294, "volume": 237809.5, "quote_volume": 307.725493, "trades": 5, "taker_buy_quote": 199.999993}, {"ts": 1775062260000, "open": 0.001293, "high": 0.001293, "low": 0.001291, "close": 0.001291, "volume": 208763.1, "quote_volume": 269.6245403, "trades": 8, "taker_buy_quote": 18.1848813}, {"ts": 1775062320000, "open": 0.00129, "high": 0.00129, "low": 0.00129, "close": 0.00129, "volume": 17028.7, "quote_volume": 21.967023, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775062380000, "open": 0.001292, "high": 0.001292, "low": 0.001289, "close": 0.001292, "volume": 2035175.3, "quote_volume": 2627.6044985, "trades": 23, "taker_buy_quote": 1359.7952452}, {"ts": 1775062440000, "open": 0.001291, "high": 0.001291, "low": 0.001289, "close": 0.001289, "volume": 276358.5, "quote_volume": 356.4381538, "trades": 7, "taker_buy_quote": 42.0773048}, {"ts": 1775062500000, "open": 0.001289, "high": 0.001289, "low": 0.001287, "close": 0.001289, "volume": 870689.4, "quote_volume": 1121.8054415, "trades": 11, "taker_buy_quote": 469.1641187}, {"ts": 1775062560000, "open": 0.001289, "high": 0.001289, "low": 0.001289, "close": 0.001289, "volume": 22248.0, "quote_volume": 28.677672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775062620000, "open": 0.00129, "high": 0.001291, "low": 0.00129, "close": 0.001291, "volume": 26624.0, "quote_volume": 34.3528035, "trades": 3, "taker_buy_quote": 28.7529135}, {"ts": 1775062680000, "open": 0.00129, "high": 0.001291, "low": 0.00129, "close": 0.001291, "volume": 268458.9, "quote_volume": 346.4971899, "trades": 3, "taker_buy_quote": 346.4971899}, {"ts": 1775062740000, "open": 0.001291, "high": 0.001294, "low": 0.00129, "close": 0.001294, "volume": 1097335.0, "quote_volume": 1418.839328, "trades": 10, "taker_buy_quote": 1256.447375}, {"ts": 1775062800000, "open": 0.001292, "high": 0.001292, "low": 0.00129, "close": 0.00129, "volume": 623341.7, "quote_volume": 804.4414103, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775062860000, "open": 0.00129, "high": 0.00129, "low": 0.001288, "close": 0.00129, "volume": 1457884.5, "quote_volume": 1879.1901599, "trades": 11, "taker_buy_quote": 628.670793}, {"ts": 1775062920000, "open": 0.001291, "high": 0.001291, "low": 0.00129, "close": 0.00129, "volume": 29861.6, "quote_volume": 38.5460405, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775062980000, "open": 0.001292, "high": 0.001293, "low": 0.001292, "close": 0.001293, "volume": 508379.7, "quote_volume": 657.203786, "trades": 6, "taker_buy_quote": 186.9936041}, {"ts": 1775063040000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 10722.6, "quote_volume": 13.885767, "trades": 1, "taker_buy_quote": 13.885767}, {"ts": 1775063100000, "open": 0.001296, "high": 0.001299, "low": 0.001296, "close": 0.001298, "volume": 1080534.3, "quote_volume": 1402.524947, "trades": 12, "taker_buy_quote": 1402.524947}, {"ts": 1775063160000, "open": 0.001299, "high": 0.0013, "low": 0.001296, "close": 0.0013, "volume": 2665258.1, "quote_volume": 3458.0106246, "trades": 21, "taker_buy_quote": 1661.2016281}, {"ts": 1775063220000, "open": 0.001299, "high": 0.001299, "low": 0.001297, "close": 0.001298, "volume": 504460.5, "quote_volume": 655.0201426, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775063280000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063340000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 117929.5, "quote_volume": 153.072491, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775063400000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063460000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063520000, "open": 0.001299, "high": 0.0013, "low": 0.001299, "close": 0.0013, "volume": 1154572.8, "quote_volume": 1500.6363252, "trades": 14, "taker_buy_quote": 991.82715}, {"ts": 1775063580000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 151622.6, "quote_volume": 197.10938, "trades": 3, "taker_buy_quote": 88.88438}, {"ts": 1775063640000, "open": 0.0013, "high": 0.001304, "low": 0.0013, "close": 0.001304, "volume": 839683.8, "quote_volume": 1093.8517932, "trades": 20, "taker_buy_quote": 1071.931191}, {"ts": 1775063700000, "open": 0.001303, "high": 0.001304, "low": 0.001303, "close": 0.001304, "volume": 809183.8, "quote_volume": 1054.5810068, "trades": 9, "taker_buy_quote": 388.2028316}, {"ts": 1775063760000, "open": 0.001304, "high": 0.001304, "low": 0.001303, "close": 0.001303, "volume": 433271.8, "quote_volume": 564.5838485, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775063820000, "open": 0.001303, "high": 0.001304, "low": 0.001303, "close": 0.001303, "volume": 413649.3, "quote_volume": 539.3403915, "trades": 9, "taker_buy_quote": 332.4568211}, {"ts": 1775063880000, "open": 0.001304, "high": 0.001306, "low": 0.001304, "close": 0.001306, "volume": 967585.3, "quote_volume": 1263.0816539, "trades": 10, "taker_buy_quote": 1263.0816539}, {"ts": 1775063940000, "open": 0.001305, "high": 0.001305, "low": 0.001298, "close": 0.001299, "volume": 4124167.2, "quote_volume": 5366.0196585, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775064000000, "open": 0.001301, "high": 0.001301, "low": 0.001301, "close": 0.001301, "volume": 291375.3, "quote_volume": 379.0792653, "trades": 1, "taker_buy_quote": 379.0792653}, {"ts": 1775064060000, "open": 0.001301, "high": 0.001301, "low": 0.001301, "close": 0.001301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064120000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 14008.1, "quote_volume": 18.2385462, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775064180000, "open": 0.001302, "high": 0.001303, "low": 0.001302, "close": 0.001303, "volume": 27080.0, "quote_volume": 35.2692136, "trades": 3, "taker_buy_quote": 14.4028408}, {"ts": 1775064240000, "open": 0.001302, "high": 0.001302, "low": 0.001301, "close": 0.001302, "volume": 257262.1, "quote_volume": 334.7747961, "trades": 5, "taker_buy_quote": 108.30825}, {"ts": 1775064300000, "open": 0.001301, "high": 0.001301, "low": 0.001299, "close": 0.001299, "volume": 249750.0, "quote_volume": 324.675, "trades": 3, "taker_buy_quote": 108.14175}, {"ts": 1775064360000, "open": 0.001298, "high": 0.001299, "low": 0.001298, "close": 0.001299, "volume": 89784.0, "quote_volume": 116.622882, "trades": 4, "taker_buy_quote": 108.14175}, {"ts": 1775064420000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064480000, "open": 0.001299, "high": 0.001305, "low": 0.001299, "close": 0.0013, "volume": 2942260.7, "quote_volume": 3831.2923307, "trades": 48, "taker_buy_quote": 3246.7020369}, {"ts": 1775064540000, "open": 0.0013, "high": 0.0013, "low": 0.001297, "close": 0.001297, "volume": 1065649.0, "quote_volume": 1384.346133, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775064600000, "open": 0.001296, "high": 0.001296, "low": 0.001294, "close": 0.001294, "volume": 115576.4, "quote_volume": 149.7016612, "trades": 4, "taker_buy_quote": 9.059302}, {"ts": 1775064660000, "open": 0.001294, "high": 0.001294, "low": 0.001294, "close": 0.001294, "volume": 76045.8, "quote_volume": 98.4032652, "trades": 1, "taker_buy_quote": 98.4032652}, {"ts": 1775064720000, "open": 0.001295, "high": 0.001298, "low": 0.001295, "close": 0.001298, "volume": 766494.7, "quote_volume": 994.7934494, "trades": 8, "taker_buy_quote": 709.8229338}, {"ts": 1775064780000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 80000.0, "quote_volume": 103.68, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775064840000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 15638.3, "quote_volume": 20.2515985, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775064900000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064960000, "open": 0.001296, "high": 0.001298, "low": 0.001296, "close": 0.001298, "volume": 929424.9, "quote_volume": 1206.2753298, "trades": 4, "taker_buy_quote": 1177.3869362}, {"ts": 1775065020000, "open": 0.001301, "high": 0.001301, "low": 0.001298, "close": 0.001299, "volume": 1066836.4, "quote_volume": 1386.5840394, "trades": 14, "taker_buy_quote": 320.4056427}, {"ts": 1775065080000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 138127.3, "quote_volume": 179.2892354, "trades": 7, "taker_buy_quote": 126.481014}, {"ts": 1775065140000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 56985.8, "quote_volume": 73.9675684, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775065200000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065260000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065320000, "open": 0.001297, "high": 0.001297, "low": 0.001296, "close": 0.001296, "volume": 304603.6, "quote_volume": 395.0637332, "trades": 4, "taker_buy_quote": 277.8402272}, {"ts": 1775065380000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 8000.0, "quote_volume": 10.384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775065440000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 83250.0, "quote_volume": 108.14175, "trades": 2, "taker_buy_quote": 108.14175}, {"ts": 1775065500000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065560000, "open": 0.001302, "high": 0.001302, "low": 0.001299, "close": 0.001301, "volume": 1209001.5, "quote_volume": 1572.5530459, "trades": 17, "taker_buy_quote": 133.7383766}, {"ts": 1775065620000, "open": 0.001301, "high": 0.001303, "low": 0.001301, "close": 0.001301, "volume": 1073441.2, "quote_volume": 1396.6094352, "trades": 12, "taker_buy_quote": 768.3616091}, {"ts": 1775065680000, "open": 0.001301, "high": 0.001301, "low": 0.001301, "close": 0.001301, "volume": 394925.5, "quote_volume": 513.7980755, "trades": 4, "taker_buy_quote": 513.7980755}, {"ts": 1775065740000, "open": 0.001301, "high": 0.001301, "low": 0.001301, "close": 0.001301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065800000, "open": 0.001304, "high": 0.001307, "low": 0.001304, "close": 0.001307, "volume": 387138.7, "quote_volume": 505.1786601, "trades": 6, "taker_buy_quote": 505.1786601}, {"ts": 1775065860000, "open": 0.001308, "high": 0.001308, "low": 0.001306, "close": 0.001306, "volume": 431998.0, "quote_volume": 565.0159714, "trades": 7, "taker_buy_quote": 490.0098924}, {"ts": 1775065920000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 10751.6, "quote_volume": 14.0630928, "trades": 1, "taker_buy_quote": 14.0630928}, {"ts": 1775065980000, "open": 0.00131, "high": 0.00132, "low": 0.00131, "close": 0.00132, "volume": 937144.3, "quote_volume": 1232.3177203, "trades": 22, "taker_buy_quote": 1207.6698023}, {"ts": 1775066040000, "open": 0.001319, "high": 0.001325, "low": 0.001319, "close": 0.001321, "volume": 3582603.0, "quote_volume": 4734.1496355, "trades": 54, "taker_buy_quote": 3232.4712564}, {"ts": 1775066100000, "open": 0.001323, "high": 0.00133, "low": 0.001322, "close": 0.001324, "volume": 7133279.2, "quote_volume": 9455.6823555, "trades": 46, "taker_buy_quote": 7263.7833131}, {"ts": 1775066160000, "open": 0.001324, "high": 0.001327, "low": 0.001324, "close": 0.001324, "volume": 775150.1, "quote_volume": 1026.8665749, "trades": 7, "taker_buy_quote": 806.4205749}, {"ts": 1775066220000, "open": 0.001323, "high": 0.001325, "low": 0.001323, "close": 0.001325, "volume": 512244.7, "quote_volume": 678.0959883, "trades": 6, "taker_buy_quote": 193.0160492}, {"ts": 1775066280000, "open": 0.001323, "high": 0.001325, "low": 0.001322, "close": 0.001325, "volume": 487820.5, "quote_volume": 645.8277686, "trades": 5, "taker_buy_quote": 400.755525}, {"ts": 1775066340000, "open": 0.001325, "high": 0.001325, "low": 0.001325, "close": 0.001325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066400000, "open": 0.001325, "high": 0.001329, "low": 0.001323, "close": 0.001326, "volume": 1342381.4, "quote_volume": 1781.4898519, "trades": 25, "taker_buy_quote": 1376.9930091}, {"ts": 1775066460000, "open": 0.001327, "high": 0.001327, "low": 0.001314, "close": 0.001315, "volume": 1449054.7, "quote_volume": 1915.0728318, "trades": 36, "taker_buy_quote": 221.7882725}, {"ts": 1775066520000, "open": 0.001314, "high": 0.001314, "low": 0.001305, "close": 0.001305, "volume": 1001750.0, "quote_volume": 1310.5083475, "trades": 25, "taker_buy_quote": 30.0508936}, {"ts": 1775066580000, "open": 0.001308, "high": 0.00131, "low": 0.001308, "close": 0.00131, "volume": 605323.3, "quote_volume": 791.8809408, "trades": 3, "taker_buy_quote": 791.8809408}, {"ts": 1775066640000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 12508.5, "quote_volume": 16.3486095, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775066700000, "open": 0.001305, "high": 0.001305, "low": 0.001304, "close": 0.001305, "volume": 870993.0, "quote_volume": 1135.7925647, "trades": 7, "taker_buy_quote": 1025.6324287}, {"ts": 1775066760000, "open": 0.001304, "high": 0.001304, "low": 0.001301, "close": 0.001301, "volume": 745196.6, "quote_volume": 970.9456076, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775066820000, "open": 0.001301, "high": 0.001301, "low": 0.0013, "close": 0.0013, "volume": 586892.4, "quote_volume": 763.1216946, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775066880000, "open": 0.001299, "high": 0.001301, "low": 0.001298, "close": 0.001301, "volume": 674318.0, "quote_volume": 875.9793148, "trades": 13, "taker_buy_quote": 183.3856918}, {"ts": 1775066940000, "open": 0.001302, "high": 0.001302, "low": 0.001301, "close": 0.001301, "volume": 464159.9, "quote_volume": 604.0160391, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775067000000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 6950.0, "quote_volume": 9.035, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775067060000, "open": 0.001301, "high": 0.001302, "low": 0.001301, "close": 0.001302, "volume": 967860.7, "quote_volume": 1260.1477757, "trades": 13, "taker_buy_quote": 1260.1477757}, {"ts": 1775067120000, "open": 0.001309, "high": 0.00132, "low": 0.001309, "close": 0.00132, "volume": 413199.5, "quote_volume": 542.2902644, "trades": 11, "taker_buy_quote": 542.2902644}, {"ts": 1775067180000, "open": 0.00132, "high": 0.00132, "low": 0.001318, "close": 0.001318, "volume": 310028.1, "quote_volume": 409.1808146, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775067240000, "open": 0.001315, "high": 0.001315, "low": 0.001315, "close": 0.001315, "volume": 292786.2, "quote_volume": 385.013853, "trades": 1, "taker_buy_quote": 385.013853}, {"ts": 1775067300000, "open": 0.001312, "high": 0.001312, "low": 0.001308, "close": 0.001308, "volume": 309208.1, "quote_volume": 405.2514383, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775067360000, "open": 0.001308, "high": 0.001308, "low": 0.001303, "close": 0.001306, "volume": 1708990.5, "quote_volume": 2231.7393638, "trades": 27, "taker_buy_quote": 515.9898326}, {"ts": 1775067420000, "open": 0.001306, "high": 0.001307, "low": 0.001304, "close": 0.001307, "volume": 806493.9, "quote_volume": 1053.8227465, "trades": 11, "taker_buy_quote": 620.3051122}, {"ts": 1775067480000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 93993.9, "quote_volume": 122.8500273, "trades": 1, "taker_buy_quote": 122.8500273}, {"ts": 1775067540000, "open": 0.001305, "high": 0.001305, "low": 0.001305, "close": 0.001305, "volume": 39053.9, "quote_volume": 50.9653395, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775067600000, "open": 0.00131, "high": 0.00132, "low": 0.00131, "close": 0.00132, "volume": 4087654.6, "quote_volume": 5379.8544104, "trades": 35, "taker_buy_quote": 3291.7825354}, {"ts": 1775067660000, "open": 0.001323, "high": 0.001323, "low": 0.001323, "close": 0.001323, "volume": 96320.8, "quote_volume": 127.4324184, "trades": 2, "taker_buy_quote": 110.13975}, {"ts": 1775067720000, "open": 0.001322, "high": 0.001322, "low": 0.001321, "close": 0.001321, "volume": 783750.6, "quote_volume": 1035.6754517, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775067780000, "open": 0.001321, "high": 0.001321, "low": 0.001321, "close": 0.001321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067840000, "open": 0.001321, "high": 0.001321, "low": 0.001321, "close": 0.001321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067900000, "open": 0.001321, "high": 0.001321, "low": 0.001321, "close": 0.001321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067960000, "open": 0.001318, "high": 0.001318, "low": 0.001315, "close": 0.001315, "volume": 4275935.4, "quote_volume": 5632.1672311, "trades": 17, "taker_buy_quote": 2583.4568836}, {"ts": 1775068020000, "open": 0.001317, "high": 0.001317, "low": 0.001317, "close": 0.001317, "volume": 94263.6, "quote_volume": 124.1451612, "trades": 3, "taker_buy_quote": 124.1451612}, {"ts": 1775068080000, "open": 0.001319, "high": 0.001319, "low": 0.001319, "close": 0.001319, "volume": 77433.1, "quote_volume": 102.1342589, "trades": 1, "taker_buy_quote": 102.1342589}, {"ts": 1775068140000, "open": 0.001319, "high": 0.001319, "low": 0.001319, "close": 0.001319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068200000, "open": 0.001319, "high": 0.001319, "low": 0.001318, "close": 0.001318, "volume": 870525.8, "quote_volume": 1148.1111545, "trades": 8, "taker_buy_quote": 109.80675}, {"ts": 1775068260000, "open": 0.001318, "high": 0.001319, "low": 0.001318, "close": 0.001319, "volume": 385562.0, "quote_volume": 508.379883, "trades": 5, "taker_buy_quote": 495.338273}, {"ts": 1775068320000, "open": 0.001317, "high": 0.001317, "low": 0.001317, "close": 0.001317, "volume": 12458.2, "quote_volume": 16.4074494, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775068380000, "open": 0.001318, "high": 0.001318, "low": 0.001318, "close": 0.001318, "volume": 13878.5, "quote_volume": 18.291863, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775068440000, "open": 0.001318, "high": 0.001318, "low": 0.001317, "close": 0.001317, "volume": 20348.5, "quote_volume": 26.808323, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775068500000, "open": 0.001317, "high": 0.001317, "low": 0.001316, "close": 0.001316, "volume": 1050286.0, "quote_volume": 1382.259626, "trades": 8, "taker_buy_quote": 744.6314904}, {"ts": 1775068560000, "open": 0.001313, "high": 0.001314, "low": 0.00131, "close": 0.001313, "volume": 1324314.9, "quote_volume": 1738.289268, "trades": 15, "taker_buy_quote": 951.5764314}, {"ts": 1775068620000, "open": 0.001312, "high": 0.001312, "low": 0.00131, "close": 0.00131, "volume": 1747594.8, "quote_volume": 2290.0623697, "trades": 13, "taker_buy_quote": 211.395879}, {"ts": 1775068680000, "open": 0.001312, "high": 0.001318, "low": 0.001312, "close": 0.001318, "volume": 778175.5, "quote_volume": 1023.7008787, "trades": 7, "taker_buy_quote": 1023.7008787}, {"ts": 1775068740000, "open": 0.001318, "high": 0.001318, "low": 0.001318, "close": 0.001318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068800000, "open": 0.001319, "high": 0.00132, "low": 0.001318, "close": 0.00132, "volume": 134146.1, "quote_volume": 176.8893759, "trades": 6, "taker_buy_quote": 66.5791023}, {"ts": 1775068860000, "open": 0.001322, "high": 0.001322, "low": 0.001322, "close": 0.001322, "volume": 304865.3, "quote_volume": 403.0319266, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775068920000, "open": 0.001322, "high": 0.001322, "low": 0.001322, "close": 0.001322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068980000, "open": 0.001322, "high": 0.001322, "low": 0.001319, "close": 0.00132, "volume": 621180.7, "quote_volume": 820.1381239, "trades": 11, "taker_buy_quote": 562.4720778}, {"ts": 1775069040000, "open": 0.00132, "high": 0.00132, "low": 0.00132, "close": 0.00132, "volume": 667838.0, "quote_volume": 881.54616, "trades": 4, "taker_buy_quote": 771.65616}, {"ts": 1775069100000, "open": 0.00132, "high": 0.00132, "low": 0.00132, "close": 0.00132, "volume": 508533.7, "quote_volume": 671.264484, "trades": 4, "taker_buy_quote": 671.264484}, {"ts": 1775069160000, "open": 0.001322, "high": 0.001322, "low": 0.001322, "close": 0.001322, "volume": 13177.2, "quote_volume": 17.4202584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775069220000, "open": 0.001322, "high": 0.001329, "low": 0.001322, "close": 0.001329, "volume": 3343428.6, "quote_volume": 4435.7392758, "trades": 29, "taker_buy_quote": 3853.8623768}, {"ts": 1775069280000, "open": 0.001329, "high": 0.001339, "low": 0.001328, "close": 0.001334, "volume": 5208118.0, "quote_volume": 6945.8005044, "trades": 55, "taker_buy_quote": 4314.7797309}, {"ts": 1775069340000, "open": 0.001331, "high": 0.001332, "low": 0.001328, "close": 0.001329, "volume": 2792989.1, "quote_volume": 3712.6738204, "trades": 28, "taker_buy_quote": 1447.9916472}, {"ts": 1775069400000, "open": 0.001327, "high": 0.001338, "low": 0.001326, "close": 0.001334, "volume": 1715418.0, "quote_volume": 2283.4012496, "trades": 27, "taker_buy_quote": 1673.3065908}, {"ts": 1775069460000, "open": 0.001333, "high": 0.001333, "low": 0.001327, "close": 0.001327, "volume": 450046.2, "quote_volume": 598.8869675, "trades": 10, "taker_buy_quote": 28.1561224}, {"ts": 1775069520000, "open": 0.001325, "high": 0.001328, "low": 0.001325, "close": 0.001327, "volume": 479872.6, "quote_volume": 636.5519954, "trades": 7, "taker_buy_quote": 228.1797644}, {"ts": 1775069580000, "open": 0.001327, "high": 0.001329, "low": 0.001327, "close": 0.001329, "volume": 588797.3, "quote_volume": 781.9053969, "trades": 10, "taker_buy_quote": 781.9053969}, {"ts": 1775069640000, "open": 0.001329, "high": 0.001329, "low": 0.001329, "close": 0.001329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069700000, "open": 0.00133, "high": 0.00133, "low": 0.00133, "close": 0.00133, "volume": 200622.9, "quote_volume": 266.828457, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775069760000, "open": 0.001331, "high": 0.001339, "low": 0.001331, "close": 0.001339, "volume": 979063.2, "quote_volume": 1307.0066018, "trades": 16, "taker_buy_quote": 1307.0066018}, {"ts": 1775069820000, "open": 0.001337, "high": 0.001337, "low": 0.001337, "close": 0.001337, "volume": 977511.4, "quote_volume": 1306.9327418, "trades": 5, "taker_buy_quote": 111.30525}, {"ts": 1775069880000, "open": 0.001336, "high": 0.001336, "low": 0.001335, "close": 0.001335, "volume": 545413.2, "quote_volume": 728.4204705, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775069940000, "open": 0.001336, "high": 0.001338, "low": 0.001336, "close": 0.001338, "volume": 300404.4, "quote_volume": 401.895758, "trades": 9, "taker_buy_quote": 31.5557128}, {"ts": 1775070000000, "open": 0.001338, "high": 0.001338, "low": 0.001335, "close": 0.001335, "volume": 2214418.7, "quote_volume": 2957.4855026, "trades": 29, "taker_buy_quote": 1041.4376913}, {"ts": 1775070060000, "open": 0.001335, "high": 0.001335, "low": 0.001329, "close": 0.001329, "volume": 2120018.6, "quote_volume": 2825.7087019, "trades": 31, "taker_buy_quote": 465.7076798}, {"ts": 1775070120000, "open": 0.001329, "high": 0.001334, "low": 0.001328, "close": 0.00133, "volume": 1947166.6, "quote_volume": 2590.6099512, "trades": 33, "taker_buy_quote": 868.6392129}, {"ts": 1775070180000, "open": 0.001329, "high": 0.001329, "low": 0.00132, "close": 0.00132, "volume": 2332724.2, "quote_volume": 3087.4980429, "trades": 44, "taker_buy_quote": 0.0}, {"ts": 1775070240000, "open": 0.001318, "high": 0.001318, "low": 0.001316, "close": 0.001316, "volume": 1070975.8, "quote_volume": 1410.852253, "trades": 8, "taker_buy_quote": 600.2860977}, {"ts": 1775070300000, "open": 0.001318, "high": 0.001318, "low": 0.001317, "close": 0.001317, "volume": 752290.1, "quote_volume": 991.1501767, "trades": 6, "taker_buy_quote": 506.26357}, {"ts": 1775070360000, "open": 0.001318, "high": 0.001321, "low": 0.001317, "close": 0.001317, "volume": 1782723.4, "quote_volume": 2348.5552746, "trades": 25, "taker_buy_quote": 1108.1911433}, {"ts": 1775070420000, "open": 0.001316, "high": 0.001319, "low": 0.001316, "close": 0.001316, "volume": 138840.3, "quote_volume": 182.7470229, "trades": 5, "taker_buy_quote": 14.5917013}, {"ts": 1775070480000, "open": 0.001318, "high": 0.001318, "low": 0.001318, "close": 0.001318, "volume": 5512.4, "quote_volume": 7.2653432, "trades": 1, "taker_buy_quote": 7.2653432}, {"ts": 1775070540000, "open": 0.001318, "high": 0.001318, "low": 0.001318, "close": 0.001318, "volume": 18968.1, "quote_volume": 24.9999558, "trades": 1, "taker_buy_quote": 24.9999558}, {"ts": 1775070600000, "open": 0.001319, "high": 0.001319, "low": 0.001311, "close": 0.001311, "volume": 1789445.6, "quote_volume": 2353.972776, "trades": 37, "taker_buy_quote": 110.6927834}, {"ts": 1775070660000, "open": 0.001313, "high": 0.001313, "low": 0.001313, "close": 0.001313, "volume": 886574.5, "quote_volume": 1164.0723185, "trades": 7, "taker_buy_quote": 1109.4186935}, {"ts": 1775070720000, "open": 0.001314, "high": 0.001314, "low": 0.001312, "close": 0.001314, "volume": 742976.1, "quote_volume": 975.6832047, "trades": 17, "taker_buy_quote": 164.962188}, {"ts": 1775070780000, "open": 0.001313, "high": 0.001313, "low": 0.001313, "close": 0.001313, "volume": 849339.4, "quote_volume": 1115.1826322, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775070840000, "open": 0.001313, "high": 0.001313, "low": 0.001313, "close": 0.001313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070900000, "open": 0.001313, "high": 0.001313, "low": 0.001313, "close": 0.001313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070960000, "open": 0.001313, "high": 0.001316, "low": 0.001313, "close": 0.001316, "volume": 276600.6, "quote_volume": 363.4739694, "trades": 5, "taker_buy_quote": 363.4739694}, {"ts": 1775071020000, "open": 0.001316, "high": 0.001316, "low": 0.001316, "close": 0.001316, "volume": 133149.3, "quote_volume": 175.2244788, "trades": 2, "taker_buy_quote": 175.2244788}, {"ts": 1775071080000, "open": 0.001315, "high": 0.001315, "low": 0.001315, "close": 0.001315, "volume": 5747.9, "quote_volume": 7.5584885, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775071140000, "open": 0.001315, "high": 0.001315, "low": 0.001314, "close": 0.001314, "volume": 466665.7, "quote_volume": 613.2812805, "trades": 5, "taker_buy_quote": 108.5541705}, {"ts": 1775071200000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 190170.4, "quote_volume": 249.8839056, "trades": 2, "taker_buy_quote": 249.8839056}, {"ts": 1775071260000, "open": 0.001315, "high": 0.001315, "low": 0.001315, "close": 0.001315, "volume": 11015.4, "quote_volume": 14.485251, "trades": 1, "taker_buy_quote": 14.485251}, {"ts": 1775071320000, "open": 0.001314, "high": 0.001315, "low": 0.001313, "close": 0.001314, "volume": 1300737.2, "quote_volume": 1709.4574854, "trades": 15, "taker_buy_quote": 532.7467903}, {"ts": 1775071380000, "open": 0.001314, "high": 0.001318, "low": 0.001314, "close": 0.001318, "volume": 224378.6, "quote_volume": 295.0774844, "trades": 5, "taker_buy_quote": 295.0774844}, {"ts": 1775071440000, "open": 0.001318, "high": 0.001318, "low": 0.001318, "close": 0.001318, "volume": 7593.1, "quote_volume": 10.0077058, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775071500000, "open": 0.001319, "high": 0.001319, "low": 0.001319, "close": 0.001319, "volume": 31968.2, "quote_volume": 42.1660558, "trades": 2, "taker_buy_quote": 42.1660558}, {"ts": 1775071560000, "open": 0.001319, "high": 0.00132, "low": 0.001318, "close": 0.001318, "volume": 394750.6, "quote_volume": 520.601073, "trades": 7, "taker_buy_quote": 5.907264}, {"ts": 1775071620000, "open": 0.001317, "high": 0.001317, "low": 0.001316, "close": 0.001316, "volume": 378909.5, "quote_volume": 498.728152, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775071680000, "open": 0.001317, "high": 0.001317, "low": 0.001317, "close": 0.001317, "volume": 28170.2, "quote_volume": 37.1001534, "trades": 3, "taker_buy_quote": 37.1001534}, {"ts": 1775071740000, "open": 0.001319, "high": 0.001319, "low": 0.001319, "close": 0.001319, "volume": 48661.0, "quote_volume": 64.183859, "trades": 1, "taker_buy_quote": 64.183859}, {"ts": 1775071800000, "open": 0.00132, "high": 0.001324, "low": 0.001319, "close": 0.001324, "volume": 564696.1, "quote_volume": 747.0148865, "trades": 11, "taker_buy_quote": 594.609044}, {"ts": 1775071860000, "open": 0.001325, "high": 0.001328, "low": 0.001325, "close": 0.001328, "volume": 258587.3, "quote_volume": 343.2410952, "trades": 7, "taker_buy_quote": 322.0898552}, {"ts": 1775071920000, "open": 0.001329, "high": 0.001329, "low": 0.001328, "close": 0.001328, "volume": 26997.6, "quote_volume": 35.8687278, "trades": 2, "taker_buy_quote": 21.151035}, {"ts": 1775071980000, "open": 0.001328, "high": 0.001328, "low": 0.001328, "close": 0.001328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072040000, "open": 0.001328, "high": 0.001329, "low": 0.001328, "close": 0.001329, "volume": 295506.7, "quote_volume": 392.5771475, "trades": 4, "taker_buy_quote": 302.2641171}, {"ts": 1775072100000, "open": 0.001329, "high": 0.001329, "low": 0.001329, "close": 0.001329, "volume": 45665.2, "quote_volume": 60.6890508, "trades": 2, "taker_buy_quote": 30.3445254}, {"ts": 1775072160000, "open": 0.001328, "high": 0.001328, "low": 0.001326, "close": 0.001326, "volume": 604643.7, "quote_volume": 801.7977108, "trades": 7, "taker_buy_quote": 398.94699}, {"ts": 1775072220000, "open": 0.001327, "high": 0.001336, "low": 0.001327, "close": 0.001336, "volume": 434625.1, "quote_volume": 578.9220398, "trades": 9, "taker_buy_quote": 570.1286743}, {"ts": 1775072280000, "open": 0.001337, "high": 0.001338, "low": 0.001335, "close": 0.001338, "volume": 2162746.6, "quote_volume": 2891.5729828, "trades": 24, "taker_buy_quote": 1987.4199307}, {"ts": 1775072340000, "open": 0.001337, "high": 0.001337, "low": 0.001334, "close": 0.001334, "volume": 1186254.6, "quote_volume": 1583.4861021, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775072400000, "open": 0.001331, "high": 0.001333, "low": 0.001331, "close": 0.001333, "volume": 316626.1, "quote_volume": 421.7144582, "trades": 6, "taker_buy_quote": 321.2601364}, {"ts": 1775072460000, "open": 0.001328, "high": 0.001328, "low": 0.001328, "close": 0.001328, "volume": 12748.1, "quote_volume": 16.9294768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775072520000, "open": 0.001329, "high": 0.001329, "low": 0.001327, "close": 0.001327, "volume": 967434.8, "quote_volume": 1284.4649365, "trades": 18, "taker_buy_quote": 288.5612589}, {"ts": 1775072580000, "open": 0.001327, "high": 0.00133, "low": 0.001327, "close": 0.00133, "volume": 829853.1, "quote_volume": 1103.2928197, "trades": 7, "taker_buy_quote": 835.0695705}, {"ts": 1775072640000, "open": 0.001329, "high": 0.00133, "low": 0.001329, "close": 0.00133, "volume": 464115.0, "quote_volume": 617.1897, "trades": 4, "taker_buy_quote": 617.1897}, {"ts": 1775072700000, "open": 0.00133, "high": 0.001332, "low": 0.00133, "close": 0.001331, "volume": 97913.0, "quote_volume": 130.4002714, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775072760000, "open": 0.00133, "high": 0.00133, "low": 0.001327, "close": 0.001327, "volume": 6624170.2, "quote_volume": 8809.0400416, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775072820000, "open": 0.001327, "high": 0.001327, "low": 0.001327, "close": 0.001327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072880000, "open": 0.001327, "high": 0.001331, "low": 0.001327, "close": 0.001331, "volume": 1102289.9, "quote_volume": 1464.648322, "trades": 21, "taker_buy_quote": 1295.9033634}, {"ts": 1775072940000, "open": 0.001331, "high": 0.001333, "low": 0.001331, "close": 0.001333, "volume": 414208.2, "quote_volume": 551.8897806, "trades": 4, "taker_buy_quote": 441.0840306}, {"ts": 1775073000000, "open": 0.001332, "high": 0.001332, "low": 0.001331, "close": 0.001331, "volume": 30059.8, "quote_volume": 40.026071, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775073060000, "open": 0.001329, "high": 0.001329, "low": 0.00132, "close": 0.00132, "volume": 15444111.0, "quote_volume": 20488.8020559, "trades": 84, "taker_buy_quote": 0.0}, {"ts": 1775073120000, "open": 0.001319, "high": 0.001319, "low": 0.001315, "close": 0.001315, "volume": 3986565.1, "quote_volume": 5246.930998, "trades": 36, "taker_buy_quote": 3017.5060987}, {"ts": 1775073180000, "open": 0.001318, "high": 0.00132, "low": 0.001318, "close": 0.00132, "volume": 998633.9, "quote_volume": 1316.8817913, "trades": 15, "taker_buy_quote": 1316.8817913}, {"ts": 1775073240000, "open": 0.001321, "high": 0.001326, "low": 0.001321, "close": 0.001326, "volume": 319901.8, "quote_volume": 424.0300328, "trades": 5, "taker_buy_quote": 424.0300328}, {"ts": 1775073300000, "open": 0.001324, "high": 0.001325, "low": 0.001324, "close": 0.001324, "volume": 841056.7, "quote_volume": 1113.8694215, "trades": 7, "taker_buy_quote": 598.7022427}, {"ts": 1775073360000, "open": 0.001325, "high": 0.001326, "low": 0.001325, "close": 0.001326, "volume": 81603.0, "quote_volume": 108.1737253, "trades": 5, "taker_buy_quote": 81.3351015}, {"ts": 1775073420000, "open": 0.001327, "high": 0.001327, "low": 0.001327, "close": 0.001327, "volume": 175216.7, "quote_volume": 232.5125609, "trades": 6, "taker_buy_quote": 222.0134696}, {"ts": 1775073480000, "open": 0.00133, "high": 0.00133, "low": 0.001327, "close": 0.001327, "volume": 486766.7, "quote_volume": 645.9853604, "trades": 4, "taker_buy_quote": 20.370945}, {"ts": 1775073540000, "open": 0.001327, "high": 0.001327, "low": 0.001327, "close": 0.001327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073600000, "open": 0.001327, "high": 0.001327, "low": 0.001327, "close": 0.001327, "volume": 454200.7, "quote_volume": 602.7243289, "trades": 4, "taker_buy_quote": 301.3626289}, {"ts": 1775073660000, "open": 0.001327, "high": 0.001327, "low": 0.001327, "close": 0.001327, "volume": 11906.8, "quote_volume": 15.8003236, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775073720000, "open": 0.001328, "high": 0.001328, "low": 0.001326, "close": 0.001326, "volume": 523138.8, "quote_volume": 694.1211495, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775073780000, "open": 0.001325, "high": 0.001325, "low": 0.001325, "close": 0.001325, "volume": 7356.3, "quote_volume": 9.7470975, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775073840000, "open": 0.001325, "high": 0.001325, "low": 0.001325, "close": 0.001325, "volume": 83250.0, "quote_volume": 110.30625, "trades": 1, "taker_buy_quote": 110.30625}, {"ts": 1775073900000, "open": 0.001326, "high": 0.001328, "low": 0.001326, "close": 0.001328, "volume": 182543.6, "quote_volume": 242.3025636, "trades": 3, "taker_buy_quote": 221.02875}, {"ts": 1775073960000, "open": 0.001328, "high": 0.001328, "low": 0.001328, "close": 0.001328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074020000, "open": 0.001328, "high": 0.00133, "low": 0.001328, "close": 0.00133, "volume": 87663.0, "quote_volume": 116.552331, "trades": 3, "taker_buy_quote": 90.351555}, {"ts": 1775074080000, "open": 0.001334, "high": 0.001336, "low": 0.001334, "close": 0.001336, "volume": 311267.1, "quote_volume": 415.6818704, "trades": 6, "taker_buy_quote": 398.3332424}, {"ts": 1775074140000, "open": 0.001334, "high": 0.001336, "low": 0.001334, "close": 0.001336, "volume": 124170.4, "quote_volume": 165.8696896, "trades": 4, "taker_buy_quote": 111.222}, {"ts": 1775074200000, "open": 0.001338, "high": 0.00134, "low": 0.001338, "close": 0.00134, "volume": 82267.6, "quote_volume": 110.218584, "trades": 2, "taker_buy_quote": 110.218584}, {"ts": 1775074260000, "open": 0.001339, "high": 0.001339, "low": 0.00133, "close": 0.00133, "volume": 1510390.2, "quote_volume": 2015.9475986, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775074320000, "open": 0.001329, "high": 0.001329, "low": 0.001329, "close": 0.001329, "volume": 27890.4, "quote_volume": 37.0663416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775074380000, "open": 0.001332, "high": 0.001337, "low": 0.001332, "close": 0.001337, "volume": 1752179.6, "quote_volume": 2339.7709768, "trades": 19, "taker_buy_quote": 2329.7709868}, {"ts": 1775074440000, "open": 0.001339, "high": 0.001345, "low": 0.001339, "close": 0.001345, "volume": 950404.5, "quote_volume": 1276.7788962, "trades": 21, "taker_buy_quote": 471.5249384}, {"ts": 1775074500000, "open": 0.001344, "high": 0.001345, "low": 0.00134, "close": 0.00134, "volume": 1341645.9, "quote_volume": 1802.88439, "trades": 15, "taker_buy_quote": 757.868678}, {"ts": 1775074560000, "open": 0.001341, "high": 0.001342, "low": 0.001341, "close": 0.001342, "volume": 502592.1, "quote_volume": 674.1631424, "trades": 9, "taker_buy_quote": 674.1631424}, {"ts": 1775074620000, "open": 0.001341, "high": 0.001341, "low": 0.001341, "close": 0.001341, "volume": 511115.7, "quote_volume": 685.4061537, "trades": 6, "taker_buy_quote": 685.4061537}, {"ts": 1775074680000, "open": 0.001345, "high": 0.001345, "low": 0.001345, "close": 0.001345, "volume": 107972.3, "quote_volume": 145.2227435, "trades": 2, "taker_buy_quote": 145.2227435}, {"ts": 1775074740000, "open": 0.001346, "high": 0.00135, "low": 0.001346, "close": 0.001348, "volume": 821569.2, "quote_volume": 1108.3739734, "trades": 15, "taker_buy_quote": 441.7743638}, {"ts": 1775074800000, "open": 0.001349, "high": 0.001355, "low": 0.001349, "close": 0.001352, "volume": 10590953.6, "quote_volume": 14324.741749, "trades": 88, "taker_buy_quote": 13730.390756}, {"ts": 1775074860000, "open": 0.001355, "high": 0.001356, "low": 0.001348, "close": 0.001352, "volume": 2613565.4, "quote_volume": 3533.4428852, "trades": 26, "taker_buy_quote": 1163.8595952}, {"ts": 1775074920000, "open": 0.001353, "high": 0.001376, "low": 0.001353, "close": 0.001373, "volume": 12636479.1, "quote_volume": 17227.4653353, "trades": 116, "taker_buy_quote": 16568.3242406}, {"ts": 1775074980000, "open": 0.001376, "high": 0.00139, "low": 0.001372, "close": 0.001383, "volume": 39264443.9, "quote_volume": 54287.8118154, "trades": 314, "taker_buy_quote": 39815.8975624}, {"ts": 1775075040000, "open": 0.001379, "high": 0.001386, "low": 0.001365, "close": 0.001369, "volume": 9257009.6, "quote_volume": 12752.60958, "trades": 196, "taker_buy_quote": 5283.3327532}, {"ts": 1775075100000, "open": 0.001371, "high": 0.001378, "low": 0.001365, "close": 0.001368, "volume": 4571057.7, "quote_volume": 6266.2018461, "trades": 134, "taker_buy_quote": 2556.7616501}, {"ts": 1775075160000, "open": 0.001368, "high": 0.001376, "low": 0.00136, "close": 0.001376, "volume": 3417843.3, "quote_volume": 4672.0291316, "trades": 100, "taker_buy_quote": 2920.3012547}, {"ts": 1775075220000, "open": 0.001373, "high": 0.001373, "low": 0.001357, "close": 0.001372, "volume": 7442827.1, "quote_volume": 10141.6292488, "trades": 156, "taker_buy_quote": 6170.7882697}, {"ts": 1775075280000, "open": 0.001369, "high": 0.001374, "low": 0.001362, "close": 0.001362, "volume": 2534936.1, "quote_volume": 3468.9782186, "trades": 89, "taker_buy_quote": 1394.0277623}, {"ts": 1775075340000, "open": 0.001362, "high": 0.001365, "low": 0.001359, "close": 0.001365, "volume": 449554.0, "quote_volume": 611.8944837, "trades": 11, "taker_buy_quote": 208.5163496}, {"ts": 1775075400000, "open": 0.001365, "high": 0.001375, "low": 0.001353, "close": 0.001353, "volume": 11543217.1, "quote_volume": 15705.5740911, "trades": 215, "taker_buy_quote": 4313.7561762}, {"ts": 1775075460000, "open": 0.001355, "high": 0.001363, "low": 0.00135, "close": 0.00136, "volume": 3663894.2, "quote_volume": 4958.2859466, "trades": 60, "taker_buy_quote": 1269.2278136}, {"ts": 1775075520000, "open": 0.001363, "high": 0.00137, "low": 0.00136, "close": 0.00137, "volume": 6831602.3, "quote_volume": 9340.6507127, "trades": 129, "taker_buy_quote": 7032.9492624}, {"ts": 1775075580000, "open": 0.00137, "high": 0.001383, "low": 0.001367, "close": 0.001378, "volume": 18236324.5, "quote_volume": 25051.6406416, "trades": 147, "taker_buy_quote": 17846.8218137}, {"ts": 1775075640000, "open": 0.001376, "high": 0.001376, "low": 0.001365, "close": 0.001373, "volume": 1495054.8, "quote_volume": 2048.9489458, "trades": 40, "taker_buy_quote": 596.8646785}, {"ts": 1775075700000, "open": 0.001371, "high": 0.001381, "low": 0.001364, "close": 0.00137, "volume": 3634144.6, "quote_volume": 4989.1741373, "trades": 57, "taker_buy_quote": 3676.7468218}, {"ts": 1775075760000, "open": 0.00137, "high": 0.001373, "low": 0.00136, "close": 0.001363, "volume": 3031035.4, "quote_volume": 4128.5042146, "trades": 38, "taker_buy_quote": 2679.8069173}, {"ts": 1775075820000, "open": 0.001362, "high": 0.001363, "low": 0.00135, "close": 0.00135, "volume": 931329.3, "quote_volume": 1263.8143513, "trades": 22, "taker_buy_quote": 389.1407634}, {"ts": 1775075880000, "open": 0.001352, "high": 0.001356, "low": 0.001348, "close": 0.001352, "volume": 1590544.9, "quote_volume": 2148.8253898, "trades": 26, "taker_buy_quote": 692.6591959}, {"ts": 1775075940000, "open": 0.001353, "high": 0.001353, "low": 0.001345, "close": 0.001345, "volume": 408010.9, "quote_volume": 550.1658631, "trades": 11, "taker_buy_quote": 112.63725}, {"ts": 1775076000000, "open": 0.001349, "high": 0.001352, "low": 0.001344, "close": 0.001344, "volume": 5168096.9, "quote_volume": 6961.9589324, "trades": 62, "taker_buy_quote": 1835.4085653}, {"ts": 1775076060000, "open": 0.001343, "high": 0.001343, "low": 0.00134, "close": 0.00134, "volume": 311364.3, "quote_volume": 417.2775493, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775076120000, "open": 0.001343, "high": 0.001347, "low": 0.001343, "close": 0.001347, "volume": 49193.5, "quote_volume": 66.1725793, "trades": 5, "taker_buy_quote": 66.1725793}, {"ts": 1775076180000, "open": 0.001346, "high": 0.001346, "low": 0.001343, "close": 0.001346, "volume": 760846.5, "quote_volume": 1023.625087, "trades": 10, "taker_buy_quote": 339.0913192}, {"ts": 1775076240000, "open": 0.00135, "high": 0.001354, "low": 0.00135, "close": 0.001354, "volume": 254868.3, "quote_volume": 344.8115654, "trades": 5, "taker_buy_quote": 344.8115654}, {"ts": 1775076300000, "open": 0.001351, "high": 0.001351, "low": 0.001345, "close": 0.001345, "volume": 870984.9, "quote_volume": 1174.0861208, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775076360000, "open": 0.001345, "high": 0.001345, "low": 0.001339, "close": 0.001343, "volume": 5528045.8, "quote_volume": 7413.4485555, "trades": 49, "taker_buy_quote": 2935.061275}, {"ts": 1775076420000, "open": 0.001341, "high": 0.001348, "low": 0.001341, "close": 0.001347, "volume": 581373.3, "quote_volume": 782.95785, "trades": 22, "taker_buy_quote": 449.4934633}, {"ts": 1775076480000, "open": 0.001347, "high": 0.00135, "low": 0.001347, "close": 0.00135, "volume": 92602.1, "quote_volume": 124.7484543, "trades": 2, "taker_buy_quote": 6.04152}, {"ts": 1775076540000, "open": 0.00135, "high": 0.00135, "low": 0.00135, "close": 0.00135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076600000, "open": 0.001355, "high": 0.001356, "low": 0.001355, "close": 0.001355, "volume": 421170.0, "quote_volume": 570.8013244, "trades": 8, "taker_buy_quote": 270.0650364}, {"ts": 1775076660000, "open": 0.001354, "high": 0.001354, "low": 0.001354, "close": 0.001354, "volume": 481528.7, "quote_volume": 651.9898598, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775076720000, "open": 0.001355, "high": 0.001357, "low": 0.001355, "close": 0.001357, "volume": 19252.1, "quote_volume": 26.0939645, "trades": 2, "taker_buy_quote": 26.0939645}, {"ts": 1775076780000, "open": 0.001357, "high": 0.00136, "low": 0.001357, "close": 0.001358, "volume": 1336609.6, "quote_volume": 1816.7195849, "trades": 12, "taker_buy_quote": 867.6662039}, {"ts": 1775076840000, "open": 0.001361, "high": 0.001365, "low": 0.001361, "close": 0.001365, "volume": 17361.7, "quote_volume": 23.6471745, "trades": 2, "taker_buy_quote": 23.6471745}, {"ts": 1775076900000, "open": 0.001367, "high": 0.001368, "low": 0.001366, "close": 0.001368, "volume": 548817.0, "quote_volume": 750.5134055, "trades": 6, "taker_buy_quote": 510.0246}, {"ts": 1775076960000, "open": 0.001372, "high": 0.001382, "low": 0.001372, "close": 0.001382, "volume": 758529.2, "quote_volume": 1042.573626, "trades": 21, "taker_buy_quote": 1007.5062111}, {"ts": 1775077020000, "open": 0.001383, "high": 0.001385, "low": 0.001376, "close": 0.001378, "volume": 3534020.2, "quote_volume": 4879.3603639, "trades": 64, "taker_buy_quote": 982.0211442}, {"ts": 1775077080000, "open": 0.001382, "high": 0.001384, "low": 0.001373, "close": 0.001378, "volume": 5432394.6, "quote_volume": 7482.5614817, "trades": 70, "taker_buy_quote": 3756.718381}, {"ts": 1775077140000, "open": 0.001381, "high": 0.001385, "low": 0.00137, "close": 0.00137, "volume": 6802183.6, "quote_volume": 9387.9407866, "trades": 63, "taker_buy_quote": 5462.1419953}, {"ts": 1775077200000, "open": 0.001373, "high": 0.001377, "low": 0.001373, "close": 0.001374, "volume": 570323.8, "quote_volume": 783.6169681, "trades": 6, "taker_buy_quote": 625.4420881}, {"ts": 1775077260000, "open": 0.001376, "high": 0.0014, "low": 0.001376, "close": 0.001386, "volume": 15204506.1, "quote_volume": 21137.8868533, "trades": 159, "taker_buy_quote": 16241.275477}, {"ts": 1775077320000, "open": 0.001389, "high": 0.001397, "low": 0.001388, "close": 0.001391, "volume": 1756558.4, "quote_volume": 2444.9785959, "trades": 41, "taker_buy_quote": 181.9042354}, {"ts": 1775077380000, "open": 0.001391, "high": 0.001397, "low": 0.00139, "close": 0.001392, "volume": 970537.6, "quote_volume": 1352.3222685, "trades": 20, "taker_buy_quote": 54.2767503}, {"ts": 1775077440000, "open": 0.001395, "high": 0.001398, "low": 0.001385, "close": 0.001397, "volume": 4087767.9, "quote_volume": 5694.5381858, "trades": 73, "taker_buy_quote": 2818.2077617}, {"ts": 1775077500000, "open": 0.001395, "high": 0.00142, "low": 0.00139, "close": 0.001419, "volume": 10787755.4, "quote_volume": 15158.8466541, "trades": 103, "taker_buy_quote": 11581.3053193}, {"ts": 1775077560000, "open": 0.001416, "high": 0.00143, "low": 0.001416, "close": 0.001429, "volume": 19326451.6, "quote_volume": 27550.9154047, "trades": 262, "taker_buy_quote": 20512.8403905}, {"ts": 1775077620000, "open": 0.00143, "high": 0.00144, "low": 0.001402, "close": 0.001428, "volume": 37706308.8, "quote_volume": 53722.2748633, "trades": 492, "taker_buy_quote": 23029.8217239}, {"ts": 1775077680000, "open": 0.001425, "high": 0.00145, "low": 0.001423, "close": 0.001449, "volume": 29036895.0, "quote_volume": 41870.0385017, "trades": 253, "taker_buy_quote": 16927.1372285}, {"ts": 1775077740000, "open": 0.001449, "high": 0.00145, "low": 0.001431, "close": 0.001442, "volume": 2753795.7, "quote_volume": 3965.3218131, "trades": 101, "taker_buy_quote": 1800.1993728}, {"ts": 1775077800000, "open": 0.001442, "high": 0.001447, "low": 0.001412, "close": 0.001415, "volume": 6010123.4, "quote_volume": 8569.8813411, "trades": 104, "taker_buy_quote": 957.4702097}, {"ts": 1775077860000, "open": 0.001414, "high": 0.001414, "low": 0.001395, "close": 0.001402, "volume": 4289278.4, "quote_volume": 6017.363746, "trades": 104, "taker_buy_quote": 1629.244993}, {"ts": 1775077920000, "open": 0.001397, "high": 0.001408, "low": 0.001394, "close": 0.001408, "volume": 1981251.3, "quote_volume": 2776.3678777, "trades": 59, "taker_buy_quote": 2167.6769056}, {"ts": 1775077980000, "open": 0.001404, "high": 0.001411, "low": 0.001404, "close": 0.001411, "volume": 1054722.8, "quote_volume": 1483.9765806, "trades": 23, "taker_buy_quote": 1463.984977}, {"ts": 1775078040000, "open": 0.00141, "high": 0.001417, "low": 0.001397, "close": 0.001402, "volume": 3991776.7, "quote_volume": 5607.0588897, "trades": 65, "taker_buy_quote": 709.908176}, {"ts": 1775078100000, "open": 0.001402, "high": 0.001411, "low": 0.001402, "close": 0.001411, "volume": 886660.3, "quote_volume": 1247.5589738, "trades": 27, "taker_buy_quote": 1089.8508536}, {"ts": 1775078160000, "open": 0.001407, "high": 0.001408, "low": 0.001397, "close": 0.001408, "volume": 1434959.0, "quote_volume": 2011.3221011, "trades": 24, "taker_buy_quote": 791.5829711}, {"ts": 1775078220000, "open": 0.00141, "high": 0.001434, "low": 0.00141, "close": 0.001433, "volume": 2140740.7, "quote_volume": 3053.4259427, "trades": 38, "taker_buy_quote": 1519.5348703}, {"ts": 1775078280000, "open": 0.001431, "high": 0.001455, "low": 0.001429, "close": 0.001455, "volume": 15681088.0, "quote_volume": 22673.7096446, "trades": 186, "taker_buy_quote": 19545.9570912}, {"ts": 1775078340000, "open": 0.001456, "high": 0.001464, "low": 0.001429, "close": 0.001433, "volume": 3661903.8, "quote_volume": 5273.0959401, "trades": 89, "taker_buy_quote": 889.9099096}, {"ts": 1775078400000, "open": 0.00143, "high": 0.001451, "low": 0.00143, "close": 0.001451, "volume": 2826959.8, "quote_volume": 4068.9076539, "trades": 59, "taker_buy_quote": 3450.8026485}, {"ts": 1775078460000, "open": 0.001451, "high": 0.001453, "low": 0.001429, "close": 0.001435, "volume": 4998124.1, "quote_volume": 7191.3586349, "trades": 119, "taker_buy_quote": 3525.8162983}, {"ts": 1775078520000, "open": 0.001434, "high": 0.001434, "low": 0.001425, "close": 0.001427, "volume": 954345.1, "quote_volume": 1363.2158429, "trades": 31, "taker_buy_quote": 308.2858043}, {"ts": 1775078580000, "open": 0.001425, "high": 0.001431, "low": 0.001425, "close": 0.001431, "volume": 138445.8, "quote_volume": 197.8424882, "trades": 8, "taker_buy_quote": 188.0315057}, {"ts": 1775078640000, "open": 0.001429, "high": 0.00143, "low": 0.001404, "close": 0.001408, "volume": 6926822.3, "quote_volume": 9787.3810034, "trades": 91, "taker_buy_quote": 4282.6675928}, {"ts": 1775078700000, "open": 0.001402, "high": 0.001419, "low": 0.001401, "close": 0.001415, "volume": 1239874.0, "quote_volume": 1753.3552387, "trades": 38, "taker_buy_quote": 1660.3725751}, {"ts": 1775078760000, "open": 0.001415, "high": 0.001429, "low": 0.001411, "close": 0.001423, "volume": 1158024.4, "quote_volume": 1641.9639992, "trades": 39, "taker_buy_quote": 703.0102123}, {"ts": 1775078820000, "open": 0.001419, "high": 0.001424, "low": 0.001415, "close": 0.00142, "volume": 2067958.3, "quote_volume": 2930.105859, "trades": 16, "taker_buy_quote": 1300.8747542}, {"ts": 1775078880000, "open": 0.001417, "high": 0.001417, "low": 0.001408, "close": 0.001408, "volume": 377608.5, "quote_volume": 531.8972519, "trades": 9, "taker_buy_quote": 193.000914}, {"ts": 1775078940000, "open": 0.001408, "high": 0.001412, "low": 0.001406, "close": 0.001412, "volume": 1216583.3, "quote_volume": 1714.4182023, "trades": 17, "taker_buy_quote": 688.3603505}, {"ts": 1775079000000, "open": 0.001414, "high": 0.001422, "low": 0.001411, "close": 0.001415, "volume": 4137829.6, "quote_volume": 5857.8737774, "trades": 153, "taker_buy_quote": 4080.4393855}, {"ts": 1775079060000, "open": 0.001411, "high": 0.001418, "low": 0.001411, "close": 0.001418, "volume": 892750.8, "quote_volume": 1263.7142869, "trades": 13, "taker_buy_quote": 1257.7142916}, {"ts": 1775079120000, "open": 0.001417, "high": 0.001417, "low": 0.001412, "close": 0.001412, "volume": 563175.9, "quote_volume": 796.859398, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775079180000, "open": 0.001411, "high": 0.001411, "low": 0.001385, "close": 0.00139, "volume": 8999759.6, "quote_volume": 12624.9408231, "trades": 75, "taker_buy_quote": 709.2990893}, {"ts": 1775079240000, "open": 0.00139, "high": 0.0014, "low": 0.001388, "close": 0.001391, "volume": 2720273.4, "quote_volume": 3787.7884549, "trades": 39, "taker_buy_quote": 2175.3291527}, {"ts": 1775079300000, "open": 0.001393, "high": 0.001394, "low": 0.001393, "close": 0.001394, "volume": 135029.1, "quote_volume": 188.1402164, "trades": 3, "taker_buy_quote": 188.1402164}, {"ts": 1775079360000, "open": 0.001396, "high": 0.001396, "low": 0.001396, "close": 0.001396, "volume": 140367.2, "quote_volume": 195.9526112, "trades": 1, "taker_buy_quote": 195.9526112}, {"ts": 1775079420000, "open": 0.001397, "high": 0.001406, "low": 0.001397, "close": 0.001403, "volume": 794183.1, "quote_volume": 1113.6482502, "trades": 11, "taker_buy_quote": 347.0199822}, {"ts": 1775079480000, "open": 0.0014, "high": 0.0014, "low": 0.001391, "close": 0.001391, "volume": 930065.3, "quote_volume": 1297.3441027, "trades": 14, "taker_buy_quote": 9.14424}, {"ts": 1775079540000, "open": 0.001391, "high": 0.001391, "low": 0.001372, "close": 0.001375, "volume": 8102236.6, "quote_volume": 11197.6795601, "trades": 79, "taker_buy_quote": 654.9943544}, {"ts": 1775079600000, "open": 0.001375, "high": 0.001376, "low": 0.001362, "close": 0.001362, "volume": 4584808.7, "quote_volume": 6275.541373, "trades": 61, "taker_buy_quote": 1357.0067776}, {"ts": 1775079660000, "open": 0.001367, "high": 0.001369, "low": 0.001367, "close": 0.001369, "volume": 269540.3, "quote_volume": 368.8644224, "trades": 9, "taker_buy_quote": 368.8644224}, {"ts": 1775079720000, "open": 0.001371, "high": 0.001377, "low": 0.001366, "close": 0.001369, "volume": 2827115.3, "quote_volume": 3875.0846139, "trades": 37, "taker_buy_quote": 2810.5454238}, {"ts": 1775079780000, "open": 0.001365, "high": 0.001369, "low": 0.001364, "close": 0.001369, "volume": 190352.1, "quote_volume": 260.446223, "trades": 11, "taker_buy_quote": 231.8958194}, {"ts": 1775079840000, "open": 0.001368, "high": 0.001368, "low": 0.001364, "close": 0.001365, "volume": 470217.7, "quote_volume": 641.8025641, "trades": 22, "taker_buy_quote": 7.813314}, {"ts": 1775079900000, "open": 0.001364, "high": 0.001364, "low": 0.001361, "close": 0.001361, "volume": 2897385.9, "quote_volume": 3948.8007127, "trades": 22, "taker_buy_quote": 18.3158577}, {"ts": 1775079960000, "open": 0.001361, "high": 0.001364, "low": 0.001361, "close": 0.001361, "volume": 3421966.2, "quote_volume": 4657.3399863, "trades": 7, "taker_buy_quote": 49.8597184}, {"ts": 1775080020000, "open": 0.001361, "high": 0.001361, "low": 0.001343, "close": 0.001344, "volume": 6553567.7, "quote_volume": 8861.2648146, "trades": 126, "taker_buy_quote": 2824.4545266}, {"ts": 1775080080000, "open": 0.001345, "high": 0.00135, "low": 0.001343, "close": 0.001343, "volume": 2513124.8, "quote_volume": 3383.0169714, "trades": 49, "taker_buy_quote": 2318.8846954}, {"ts": 1775080140000, "open": 0.001343, "high": 0.001343, "low": 0.001323, "close": 0.001333, "volume": 18100979.1, "quote_volume": 24125.9812431, "trades": 173, "taker_buy_quote": 13036.319666}, {"ts": 1775080200000, "open": 0.001334, "high": 0.001335, "low": 0.00133, "close": 0.001334, "volume": 2725938.1, "quote_volume": 3634.2494451, "trades": 27, "taker_buy_quote": 1381.514376}, {"ts": 1775080260000, "open": 0.001332, "high": 0.001332, "low": 0.001329, "close": 0.001329, "volume": 1345194.3, "quote_volume": 1790.3160521, "trades": 21, "taker_buy_quote": 1106.2721333}, {"ts": 1775080320000, "open": 0.00133, "high": 0.001337, "low": 0.001325, "close": 0.001337, "volume": 3264708.0, "quote_volume": 4338.8087311, "trades": 55, "taker_buy_quote": 2006.4765988}, {"ts": 1775080380000, "open": 0.001334, "high": 0.001342, "low": 0.001334, "close": 0.001338, "volume": 1502618.6, "quote_volume": 2009.1750737, "trades": 33, "taker_buy_quote": 1360.9050306}, {"ts": 1775080440000, "open": 0.001335, "high": 0.001342, "low": 0.001331, "close": 0.001341, "volume": 3525500.2, "quote_volume": 4715.2715026, "trades": 63, "taker_buy_quote": 4007.3885753}, {"ts": 1775080500000, "open": 0.001341, "high": 0.001341, "low": 0.001332, "close": 0.001333, "volume": 3765047.0, "quote_volume": 5032.3187935, "trades": 37, "taker_buy_quote": 1272.7727529}, {"ts": 1775080560000, "open": 0.001332, "high": 0.001332, "low": 0.001332, "close": 0.001332, "volume": 484572.3, "quote_volume": 645.4503036, "trades": 8, "taker_buy_quote": 215.3479032}, {"ts": 1775080620000, "open": 0.001332, "high": 0.001333, "low": 0.001331, "close": 0.001333, "volume": 657599.6, "quote_volume": 876.0799483, "trades": 15, "taker_buy_quote": 423.4762378}, {"ts": 1775080680000, "open": 0.001332, "high": 0.001337, "low": 0.001332, "close": 0.001337, "volume": 1443488.8, "quote_volume": 1926.7757819, "trades": 20, "taker_buy_quote": 1911.4598779}, {"ts": 1775080740000, "open": 0.001338, "high": 0.001338, "low": 0.001338, "close": 0.001338, "volume": 156364.9, "quote_volume": 209.2162362, "trades": 1, "taker_buy_quote": 209.2162362}, {"ts": 1775080800000, "open": 0.001335, "high": 0.001337, "low": 0.001335, "close": 0.001337, "volume": 150331.2, "quote_volume": 200.9699218, "trades": 6, "taker_buy_quote": 185.6891113}, {"ts": 1775080860000, "open": 0.001337, "high": 0.001338, "low": 0.001337, "close": 0.001337, "volume": 2311544.8, "quote_volume": 3090.5428394, "trades": 7, "taker_buy_quote": 412.5666014}, {"ts": 1775080920000, "open": 0.001337, "high": 0.001346, "low": 0.001337, "close": 0.001346, "volume": 2222022.1, "quote_volume": 2978.3699955, "trades": 37, "taker_buy_quote": 2956.3640451}, {"ts": 1775080980000, "open": 0.001345, "high": 0.001349, "low": 0.001343, "close": 0.001345, "volume": 2360472.2, "quote_volume": 3180.3266128, "trades": 25, "taker_buy_quote": 2994.0742019}, {"ts": 1775081040000, "open": 0.001346, "high": 0.001346, "low": 0.001345, "close": 0.001345, "volume": 55704.8, "quote_volume": 74.9273754, "trades": 2, "taker_buy_quote": 5.9485124}, {"ts": 1775081100000, "open": 0.001347, "high": 0.001353, "low": 0.001347, "close": 0.001352, "volume": 1303021.9, "quote_volume": 1760.5482915, "trades": 16, "taker_buy_quote": 1760.5482915}, {"ts": 1775081160000, "open": 0.00135, "high": 0.001351, "low": 0.00135, "close": 0.001351, "volume": 942323.2, "quote_volume": 1272.4608093, "trades": 7, "taker_buy_quote": 455.8173243}, {"ts": 1775081220000, "open": 0.001351, "high": 0.001351, "low": 0.00135, "close": 0.00135, "volume": 614546.2, "quote_volume": 830.0653607, "trades": 7, "taker_buy_quote": 555.832473}, {"ts": 1775081280000, "open": 0.001346, "high": 0.001347, "low": 0.001344, "close": 0.001347, "volume": 1247483.3, "quote_volume": 1678.3147003, "trades": 22, "taker_buy_quote": 230.382465}, {"ts": 1775081340000, "open": 0.001343, "high": 0.001345, "low": 0.001342, "close": 0.001345, "volume": 1128609.5, "quote_volume": 1515.7358565, "trades": 7, "taker_buy_quote": 602.0043897}, {"ts": 1775081400000, "open": 0.001346, "high": 0.001349, "low": 0.001346, "close": 0.001349, "volume": 358734.8, "quote_volume": 483.6883255, "trades": 10, "taker_buy_quote": 483.6883255}, {"ts": 1775081460000, "open": 0.001347, "high": 0.00135, "low": 0.001347, "close": 0.00135, "volume": 812825.0, "quote_volume": 1095.6094697, "trades": 13, "taker_buy_quote": 788.4868694}, {"ts": 1775081520000, "open": 0.001348, "high": 0.001348, "low": 0.001348, "close": 0.001348, "volume": 85500.0, "quote_volume": 115.254, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775081580000, "open": 0.001348, "high": 0.001348, "low": 0.001348, "close": 0.001348, "volume": 277316.0, "quote_volume": 373.821968, "trades": 3, "taker_buy_quote": 373.821968}, {"ts": 1775081640000, "open": 0.001348, "high": 0.001348, "low": 0.001348, "close": 0.001348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081700000, "open": 0.001347, "high": 0.001347, "low": 0.001347, "close": 0.001347, "volume": 85500.0, "quote_volume": 115.1685, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775081760000, "open": 0.001346, "high": 0.001347, "low": 0.001345, "close": 0.001345, "volume": 474080.8, "quote_volume": 638.20956, "trades": 7, "taker_buy_quote": 512.3139285}, {"ts": 1775081820000, "open": 0.001345, "high": 0.001345, "low": 0.001337, "close": 0.001337, "volume": 4794287.8, "quote_volume": 6426.6125129, "trades": 45, "taker_buy_quote": 516.2395304}, {"ts": 1775081880000, "open": 0.001337, "high": 0.001337, "low": 0.00133, "close": 0.001332, "volume": 1072523.4, "quote_volume": 1429.5560314, "trades": 22, "taker_buy_quote": 597.5609076}, {"ts": 1775081940000, "open": 0.001329, "high": 0.001329, "low": 0.001327, "close": 0.001327, "volume": 344596.5, "quote_volume": 457.3610153, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775082000000, "open": 0.001329, "high": 0.001329, "low": 0.001328, "close": 0.001328, "volume": 484508.8, "quote_volume": 643.7998792, "trades": 6, "taker_buy_quote": 494.6442312}, {"ts": 1775082060000, "open": 0.00133, "high": 0.00133, "low": 0.001327, "close": 0.001327, "volume": 167286.1, "quote_volume": 222.3316356, "trades": 9, "taker_buy_quote": 26.488413}, {"ts": 1775082120000, "open": 0.001326, "high": 0.001326, "low": 0.001325, "close": 0.001326, "volume": 518838.8, "quote_volume": 687.8897781, "trades": 6, "taker_buy_quote": 508.7010708}, {"ts": 1775082180000, "open": 0.001325, "high": 0.001326, "low": 0.001323, "close": 0.001325, "volume": 1901549.7, "quote_volume": 2519.2748995, "trades": 19, "taker_buy_quote": 1759.588687}, {"ts": 1775082240000, "open": 0.001327, "high": 0.001328, "low": 0.00132, "close": 0.001323, "volume": 4993255.6, "quote_volume": 6608.2730617, "trades": 52, "taker_buy_quote": 304.450311}, {"ts": 1775082300000, "open": 0.001322, "high": 0.001322, "low": 0.001319, "close": 0.001322, "volume": 1276879.5, "quote_volume": 1687.1703064, "trades": 14, "taker_buy_quote": 562.2081298}, {"ts": 1775082360000, "open": 0.001323, "high": 0.001324, "low": 0.001323, "close": 0.001324, "volume": 1496917.1, "quote_volume": 1981.7622069, "trades": 8, "taker_buy_quote": 1981.7622069}, {"ts": 1775082420000, "open": 0.001327, "high": 0.001331, "low": 0.001326, "close": 0.001331, "volume": 213101.8, "quote_volume": 283.0499206, "trades": 6, "taker_buy_quote": 127.7849356}, {"ts": 1775082480000, "open": 0.001328, "high": 0.001328, "low": 0.001328, "close": 0.001328, "volume": 10000.0, "quote_volume": 13.28, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775082540000, "open": 0.001329, "high": 0.001338, "low": 0.001329, "close": 0.001338, "volume": 2145524.8, "quote_volume": 2860.3582753, "trades": 37, "taker_buy_quote": 2568.3591889}, {"ts": 1775082600000, "open": 0.001336, "high": 0.001338, "low": 0.001329, "close": 0.001338, "volume": 5060815.2, "quote_volume": 6752.3554477, "trades": 48, "taker_buy_quote": 3227.8186055}, {"ts": 1775082660000, "open": 0.001339, "high": 0.001342, "low": 0.001334, "close": 0.001334, "volume": 2276175.5, "quote_volume": 3045.7550695, "trades": 31, "taker_buy_quote": 1622.7540117}, {"ts": 1775082720000, "open": 0.001332, "high": 0.001339, "low": 0.001331, "close": 0.001334, "volume": 14872093.2, "quote_volume": 19891.0283749, "trades": 110, "taker_buy_quote": 4212.4388631}, {"ts": 1775082780000, "open": 0.001334, "high": 0.001334, "low": 0.001334, "close": 0.001334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082840000, "open": 0.001334, "high": 0.001337, "low": 0.001331, "close": 0.001333, "volume": 2327578.4, "quote_volume": 3104.680681, "trades": 41, "taker_buy_quote": 1834.8971375}, {"ts": 1775082900000, "open": 0.001334, "high": 0.001337, "low": 0.001332, "close": 0.001337, "volume": 685275.7, "quote_volume": 914.1941199, "trades": 16, "taker_buy_quote": 610.6916825}, {"ts": 1775082960000, "open": 0.001335, "high": 0.001335, "low": 0.001325, "close": 0.001325, "volume": 4591935.5, "quote_volume": 6100.7812497, "trades": 61, "taker_buy_quote": 1230.9156696}, {"ts": 1775083020000, "open": 0.001326, "high": 0.001326, "low": 0.001325, "close": 0.001325, "volume": 21702.2, "quote_volume": 28.7685432, "trades": 2, "taker_buy_quote": 17.4079932}, {"ts": 1775083080000, "open": 0.001327, "high": 0.001327, "low": 0.001324, "close": 0.001325, "volume": 602097.5, "quote_volume": 798.1794877, "trades": 15, "taker_buy_quote": 470.3118967}, {"ts": 1775083140000, "open": 0.001325, "high": 0.001325, "low": 0.001325, "close": 0.001325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083200000, "open": 0.001325, "high": 0.001325, "low": 0.001325, "close": 0.001325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083260000, "open": 0.001325, "high": 0.001325, "low": 0.001325, "close": 0.001325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083320000, "open": 0.001327, "high": 0.001328, "low": 0.001326, "close": 0.001327, "volume": 556019.0, "quote_volume": 737.8867528, "trades": 13, "taker_buy_quote": 483.8927212}, {"ts": 1775083380000, "open": 0.001329, "high": 0.001335, "low": 0.001329, "close": 0.001335, "volume": 1417252.1, "quote_volume": 1887.3581018, "trades": 24, "taker_buy_quote": 1629.5602493}, {"ts": 1775083440000, "open": 0.001335, "high": 0.001343, "low": 0.001335, "close": 0.001343, "volume": 1758102.3, "quote_volume": 2355.8786848, "trades": 31, "taker_buy_quote": 2355.8786848}, {"ts": 1775083500000, "open": 0.001341, "high": 0.00135, "low": 0.001341, "close": 0.001346, "volume": 2708528.0, "quote_volume": 3647.859203, "trades": 107, "taker_buy_quote": 3068.8048915}, {"ts": 1775083560000, "open": 0.001347, "high": 0.001359, "low": 0.001347, "close": 0.001355, "volume": 4900598.6, "quote_volume": 6626.8564315, "trades": 60, "taker_buy_quote": 5840.3058906}, {"ts": 1775083620000, "open": 0.001358, "high": 0.001398, "low": 0.001358, "close": 0.001393, "volume": 14839551.1, "quote_volume": 20462.5525081, "trades": 205, "taker_buy_quote": 16110.7219419}, {"ts": 1775083680000, "open": 0.001396, "high": 0.001423, "low": 0.001396, "close": 0.001422, "volume": 15592820.0, "quote_volume": 22024.5906077, "trades": 227, "taker_buy_quote": 20089.271479}, {"ts": 1775083740000, "open": 0.001422, "high": 0.001433, "low": 0.001398, "close": 0.00143, "volume": 18610880.8, "quote_volume": 26283.2006024, "trades": 271, "taker_buy_quote": 10622.7262377}, {"ts": 1775083800000, "open": 0.001432, "high": 0.001451, "low": 0.001427, "close": 0.001448, "volume": 13555847.5, "quote_volume": 19518.7113573, "trades": 213, "taker_buy_quote": 11799.5184058}, {"ts": 1775083860000, "open": 0.001448, "high": 0.001451, "low": 0.001428, "close": 0.00145, "volume": 8339512.3, "quote_volume": 12037.1199358, "trades": 155, "taker_buy_quote": 4625.1011361}, {"ts": 1775083920000, "open": 0.001452, "high": 0.001462, "low": 0.00144, "close": 0.001453, "volume": 7056486.5, "quote_volume": 10245.1906739, "trades": 225, "taker_buy_quote": 5987.0933133}, {"ts": 1775083980000, "open": 0.001455, "high": 0.00149, "low": 0.001453, "close": 0.001463, "volume": 10450542.9, "quote_volume": 15385.752161, "trades": 409, "taker_buy_quote": 9188.3480553}, {"ts": 1775084040000, "open": 0.001462, "high": 0.001479, "low": 0.001457, "close": 0.001464, "volume": 22008061.0, "quote_volume": 32206.1814759, "trades": 636, "taker_buy_quote": 11698.7306673}, {"ts": 1775084100000, "open": 0.00146, "high": 0.001467, "low": 0.001432, "close": 0.001444, "volume": 23441005.7, "quote_volume": 34151.7507186, "trades": 761, "taker_buy_quote": 9609.016043}, {"ts": 1775084160000, "open": 0.001444, "high": 0.001472, "low": 0.00144, "close": 0.001456, "volume": 4557165.9, "quote_volume": 6634.3500818, "trades": 142, "taker_buy_quote": 2783.0206419}, {"ts": 1775084220000, "open": 0.00146, "high": 0.001472, "low": 0.001447, "close": 0.001463, "volume": 1579545.9, "quote_volume": 2306.9149491, "trades": 66, "taker_buy_quote": 1044.912779}, {"ts": 1775084280000, "open": 0.001468, "high": 0.001478, "low": 0.001455, "close": 0.001472, "volume": 5843438.0, "quote_volume": 8579.3290826, "trades": 142, "taker_buy_quote": 4456.9966922}, {"ts": 1775084340000, "open": 0.00147, "high": 0.001474, "low": 0.001425, "close": 0.001425, "volume": 16070237.6, "quote_volume": 23332.3955168, "trades": 184, "taker_buy_quote": 8032.2761908}, {"ts": 1775084400000, "open": 0.001429, "high": 0.001429, "low": 0.001411, "close": 0.001421, "volume": 5622416.9, "quote_volume": 7966.3571686, "trades": 79, "taker_buy_quote": 1574.3843323}, {"ts": 1775084460000, "open": 0.001425, "high": 0.001438, "low": 0.00142, "close": 0.001438, "volume": 2388303.4, "quote_volume": 3409.9700651, "trades": 64, "taker_buy_quote": 2689.0613762}, {"ts": 1775084520000, "open": 0.001438, "high": 0.001456, "low": 0.001434, "close": 0.001454, "volume": 3265278.9, "quote_volume": 4725.4939673, "trades": 69, "taker_buy_quote": 4338.3927577}, {"ts": 1775084580000, "open": 0.00145, "high": 0.001452, "low": 0.001431, "close": 0.001437, "volume": 1571224.4, "quote_volume": 2272.4826148, "trades": 52, "taker_buy_quote": 1485.033859}, {"ts": 1775084640000, "open": 0.001444, "high": 0.001446, "low": 0.001434, "close": 0.001435, "volume": 2090655.2, "quote_volume": 3004.7107976, "trades": 34, "taker_buy_quote": 263.0345943}, {"ts": 1775084700000, "open": 0.00144, "high": 0.001449, "low": 0.001422, "close": 0.001425, "volume": 8430530.5, "quote_volume": 12097.085104, "trades": 71, "taker_buy_quote": 1814.1184611}, {"ts": 1775084760000, "open": 0.001423, "high": 0.001423, "low": 0.001405, "close": 0.00141, "volume": 952053.1, "quote_volume": 1345.0953956, "trades": 36, "taker_buy_quote": 683.9525436}, {"ts": 1775084820000, "open": 0.001415, "high": 0.001447, "low": 0.001415, "close": 0.001442, "volume": 1512625.0, "quote_volume": 2165.3178035, "trades": 71, "taker_buy_quote": 1369.1570092}, {"ts": 1775084880000, "open": 0.001441, "high": 0.001446, "low": 0.001433, "close": 0.001433, "volume": 1120109.3, "quote_volume": 1612.8599693, "trades": 31, "taker_buy_quote": 49.05326}, {"ts": 1775084940000, "open": 0.001436, "high": 0.00144, "low": 0.001436, "close": 0.001439, "volume": 587534.1, "quote_volume": 845.4513829, "trades": 16, "taker_buy_quote": 444.0567229}, {"ts": 1775085000000, "open": 0.001439, "high": 0.001441, "low": 0.001439, "close": 0.001439, "volume": 163655.0, "quote_volume": 235.5192434, "trades": 11, "taker_buy_quote": 28.6372512}, {"ts": 1775085060000, "open": 0.001436, "high": 0.001436, "low": 0.001425, "close": 0.001435, "volume": 615380.9, "quote_volume": 880.1973636, "trades": 29, "taker_buy_quote": 487.295508}, {"ts": 1775085120000, "open": 0.001435, "high": 0.001435, "low": 0.001422, "close": 0.001428, "volume": 631603.3, "quote_volume": 903.3217469, "trades": 22, "taker_buy_quote": 165.6972032}, {"ts": 1775085180000, "open": 0.001425, "high": 0.001425, "low": 0.001417, "close": 0.001417, "volume": 219014.2, "quote_volume": 311.5045694, "trades": 9, "taker_buy_quote": 156.6418478}, {"ts": 1775085240000, "open": 0.001416, "high": 0.001416, "low": 0.001407, "close": 0.001412, "volume": 2710191.2, "quote_volume": 3825.1052946, "trades": 28, "taker_buy_quote": 2129.7736158}, {"ts": 1775085300000, "open": 0.001414, "high": 0.001419, "low": 0.00139, "close": 0.001393, "volume": 9406758.1, "quote_volume": 13166.3885274, "trades": 124, "taker_buy_quote": 5481.9371672}, {"ts": 1775085360000, "open": 0.001396, "high": 0.001396, "low": 0.001387, "close": 0.001393, "volume": 2183633.2, "quote_volume": 3033.7573263, "trades": 42, "taker_buy_quote": 563.3821489}, {"ts": 1775085420000, "open": 0.00139, "high": 0.00139, "low": 0.001384, "close": 0.001385, "volume": 1104197.5, "quote_volume": 1531.8581984, "trades": 27, "taker_buy_quote": 575.6868753}, {"ts": 1775085480000, "open": 0.001384, "high": 0.001384, "low": 0.001374, "close": 0.001382, "volume": 5697317.0, "quote_volume": 7850.5326797, "trades": 75, "taker_buy_quote": 2452.6340622}, {"ts": 1775085540000, "open": 0.001379, "high": 0.001382, "low": 0.001375, "close": 0.001382, "volume": 272902.7, "quote_volume": 376.3312112, "trades": 16, "taker_buy_quote": 174.958435}, {"ts": 1775085600000, "open": 0.001383, "high": 0.001387, "low": 0.001379, "close": 0.001387, "volume": 1337933.7, "quote_volume": 1849.9196718, "trades": 66, "taker_buy_quote": 1443.7129343}, {"ts": 1775085660000, "open": 0.001387, "high": 0.001387, "low": 0.001377, "close": 0.001381, "volume": 1590360.3, "quote_volume": 2194.3250997, "trades": 29, "taker_buy_quote": 840.0798089}, {"ts": 1775085720000, "open": 0.001387, "high": 0.00139, "low": 0.001387, "close": 0.00139, "volume": 148617.5, "quote_volume": 206.5278374, "trades": 8, "taker_buy_quote": 206.5278374}, {"ts": 1775085780000, "open": 0.001392, "high": 0.001402, "low": 0.001392, "close": 0.001398, "volume": 3080548.5, "quote_volume": 4309.2291737, "trades": 46, "taker_buy_quote": 4010.2862834}, {"ts": 1775085840000, "open": 0.001397, "high": 0.001406, "low": 0.001397, "close": 0.001398, "volume": 1821751.2, "quote_volume": 2553.1588579, "trades": 36, "taker_buy_quote": 1655.7461146}, {"ts": 1775085900000, "open": 0.001399, "high": 0.001404, "low": 0.001399, "close": 0.001404, "volume": 53526.7, "quote_volume": 75.0554853, "trades": 3, "taker_buy_quote": 75.0554853}, {"ts": 1775085960000, "open": 0.001406, "high": 0.001411, "low": 0.001404, "close": 0.001411, "volume": 486934.5, "quote_volume": 685.3859698, "trades": 18, "taker_buy_quote": 388.2133928}, {"ts": 1775086020000, "open": 0.001414, "high": 0.001415, "low": 0.001412, "close": 0.001412, "volume": 371767.6, "quote_volume": 525.0676812, "trades": 8, "taker_buy_quote": 24.3642176}, {"ts": 1775086080000, "open": 0.001411, "high": 0.001411, "low": 0.001411, "close": 0.001411, "volume": 8026.5, "quote_volume": 11.3253915, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775086140000, "open": 0.001411, "high": 0.001411, "low": 0.001389, "close": 0.001389, "volume": 7083489.3, "quote_volume": 9886.9116235, "trades": 89, "taker_buy_quote": 6356.1335767}, {"ts": 1775086200000, "open": 0.001394, "high": 0.001395, "low": 0.001394, "close": 0.001395, "volume": 231691.1, "quote_volume": 323.1516034, "trades": 7, "taker_buy_quote": 34.9498104}, {"ts": 1775086260000, "open": 0.001395, "high": 0.001395, "low": 0.001392, "close": 0.001395, "volume": 842334.4, "quote_volume": 1174.2225481, "trades": 20, "taker_buy_quote": 7.950663}, {"ts": 1775086320000, "open": 0.001392, "high": 0.001392, "low": 0.001392, "close": 0.001392, "volume": 17003.5, "quote_volume": 23.668872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775086380000, "open": 0.001392, "high": 0.001394, "low": 0.001392, "close": 0.001394, "volume": 169842.4, "quote_volume": 236.6132528, "trades": 3, "taker_buy_quote": 134.264504}, {"ts": 1775086440000, "open": 0.001395, "high": 0.001396, "low": 0.001395, "close": 0.001395, "volume": 563660.9, "quote_volume": 786.4787048, "trades": 10, "taker_buy_quote": 645.3129353}, {"ts": 1775086500000, "open": 0.001395, "high": 0.001402, "low": 0.001395, "close": 0.001402, "volume": 233315.2, "quote_volume": 326.6094177, "trades": 5, "taker_buy_quote": 320.5786932}, {"ts": 1775086560000, "open": 0.0014, "high": 0.001403, "low": 0.0014, "close": 0.001403, "volume": 290930.1, "quote_volume": 407.4540144, "trades": 4, "taker_buy_quote": 71.0265944}, {"ts": 1775086620000, "open": 0.001401, "high": 0.001401, "low": 0.0014, "close": 0.0014, "volume": 629574.6, "quote_volume": 881.7187996, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775086680000, "open": 0.0014, "high": 0.0014, "low": 0.0014, "close": 0.0014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086740000, "open": 0.0014, "high": 0.001402, "low": 0.0014, "close": 0.001401, "volume": 569458.8, "quote_volume": 797.9713255, "trades": 20, "taker_buy_quote": 439.1268972}, {"ts": 1775086800000, "open": 0.001402, "high": 0.001409, "low": 0.001402, "close": 0.001406, "volume": 1564145.4, "quote_volume": 2197.8060814, "trades": 31, "taker_buy_quote": 1713.2376429}, {"ts": 1775086860000, "open": 0.001408, "high": 0.001419, "low": 0.001408, "close": 0.001418, "volume": 1105134.2, "quote_volume": 1566.3504377, "trades": 16, "taker_buy_quote": 680.4082409}, {"ts": 1775086920000, "open": 0.00142, "high": 0.00142, "low": 0.001413, "close": 0.001415, "volume": 1977782.6, "quote_volume": 2799.6583463, "trades": 31, "taker_buy_quote": 467.377339}, {"ts": 1775086980000, "open": 0.001419, "high": 0.001425, "low": 0.001402, "close": 0.001407, "volume": 3985825.8, "quote_volume": 5630.5818626, "trades": 82, "taker_buy_quote": 1367.3878106}, {"ts": 1775087040000, "open": 0.00141, "high": 0.001416, "low": 0.00141, "close": 0.001416, "volume": 766277.2, "quote_volume": 1082.4794828, "trades": 21, "taker_buy_quote": 923.3261842}, {"ts": 1775087100000, "open": 0.001417, "high": 0.001419, "low": 0.00141, "close": 0.00141, "volume": 1636748.8, "quote_volume": 2313.5534117, "trades": 29, "taker_buy_quote": 318.4901994}, {"ts": 1775087160000, "open": 0.001406, "high": 0.001408, "low": 0.001403, "close": 0.001406, "volume": 881726.9, "quote_volume": 1240.7642893, "trades": 19, "taker_buy_quote": 509.4102484}, {"ts": 1775087220000, "open": 0.001408, "high": 0.001409, "low": 0.001399, "close": 0.001405, "volume": 1920743.7, "quote_volume": 2696.4335052, "trades": 41, "taker_buy_quote": 1489.5937091}, {"ts": 1775087280000, "open": 0.001405, "high": 0.001405, "low": 0.001405, "close": 0.001405, "volume": 155953.1, "quote_volume": 219.1141055, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775087340000, "open": 0.001408, "high": 0.001408, "low": 0.001406, "close": 0.001406, "volume": 176241.0, "quote_volume": 247.816328, "trades": 3, "taker_buy_quote": 15.123328}, {"ts": 1775087400000, "open": 0.001404, "high": 0.001404, "low": 0.001401, "close": 0.001402, "volume": 280248.0, "quote_volume": 392.8198141, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775087460000, "open": 0.001402, "high": 0.001408, "low": 0.001402, "close": 0.001407, "volume": 992627.2, "quote_volume": 1393.6869384, "trades": 20, "taker_buy_quote": 1393.6869384}, {"ts": 1775087520000, "open": 0.001407, "high": 0.001414, "low": 0.001407, "close": 0.001412, "volume": 1418774.2, "quote_volume": 2002.357411, "trades": 27, "taker_buy_quote": 1536.9254119}, {"ts": 1775087580000, "open": 0.00141, "high": 0.00141, "low": 0.001409, "close": 0.001409, "volume": 233457.3, "quote_volume": 329.1522422, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775087640000, "open": 0.001409, "high": 0.001409, "low": 0.001406, "close": 0.001406, "volume": 1147010.9, "quote_volume": 1614.1235843, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775087700000, "open": 0.001404, "high": 0.001404, "low": 0.001404, "close": 0.001404, "volume": 4072.1, "quote_volume": 5.7172284, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775087760000, "open": 0.001406, "high": 0.001408, "low": 0.001403, "close": 0.001404, "volume": 1116119.4, "quote_volume": 1568.2863088, "trades": 24, "taker_buy_quote": 594.7230368}, {"ts": 1775087820000, "open": 0.001402, "high": 0.001402, "low": 0.001396, "close": 0.001397, "volume": 1060974.1, "quote_volume": 1483.8019994, "trades": 20, "taker_buy_quote": 309.7630488}, {"ts": 1775087880000, "open": 0.001398, "high": 0.0014, "low": 0.001398, "close": 0.0014, "volume": 176786.5, "quote_volume": 247.190361, "trades": 5, "taker_buy_quote": 232.325721}, {"ts": 1775087940000, "open": 0.001403, "high": 0.001406, "low": 0.001377, "close": 0.001384, "volume": 12054647.5, "quote_volume": 16724.2158685, "trades": 196, "taker_buy_quote": 3814.2464544}, {"ts": 1775088000000, "open": 0.001387, "high": 0.001401, "low": 0.001377, "close": 0.001387, "volume": 8304520.9, "quote_volume": 11525.8890918, "trades": 154, "taker_buy_quote": 8305.1298588}, {"ts": 1775088060000, "open": 0.001395, "high": 0.001398, "low": 0.001395, "close": 0.001395, "volume": 989422.2, "quote_volume": 1382.2720456, "trades": 13, "taker_buy_quote": 504.658822}, {"ts": 1775088120000, "open": 0.001392, "high": 0.001392, "low": 0.001384, "close": 0.001384, "volume": 1936516.0, "quote_volume": 2682.6872673, "trades": 16, "taker_buy_quote": 18.0415046}, {"ts": 1775088180000, "open": 0.001381, "high": 0.001384, "low": 0.001377, "close": 0.001381, "volume": 1543722.9, "quote_volume": 2130.0040383, "trades": 30, "taker_buy_quote": 509.9187157}, {"ts": 1775088240000, "open": 0.00138, "high": 0.00138, "low": 0.001374, "close": 0.001377, "volume": 1141812.1, "quote_volume": 1571.255393, "trades": 25, "taker_buy_quote": 475.3964197}, {"ts": 1775088300000, "open": 0.001379, "high": 0.001381, "low": 0.001376, "close": 0.00138, "volume": 2024418.6, "quote_volume": 2790.939187, "trades": 38, "taker_buy_quote": 1914.8557042}, {"ts": 1775088360000, "open": 0.001377, "high": 0.00138, "low": 0.001377, "close": 0.001377, "volume": 713373.5, "quote_volume": 983.0410701, "trades": 21, "taker_buy_quote": 642.5206022}, {"ts": 1775088420000, "open": 0.001375, "high": 0.001377, "low": 0.001367, "close": 0.001373, "volume": 8855172.2, "quote_volume": 12158.5576025, "trades": 138, "taker_buy_quote": 6720.1964888}, {"ts": 1775088480000, "open": 0.001374, "high": 0.001374, "low": 0.001371, "close": 0.001371, "volume": 149369.9, "quote_volume": 204.9670596, "trades": 5, "taker_buy_quote": 43.7054286}, {"ts": 1775088540000, "open": 0.00137, "high": 0.00137, "low": 0.001367, "close": 0.001369, "volume": 901596.5, "quote_volume": 1233.9503211, "trades": 13, "taker_buy_quote": 45.781975}, {"ts": 1775088600000, "open": 0.001371, "high": 0.001371, "low": 0.001355, "close": 0.001355, "volume": 3977330.5, "quote_volume": 5424.850849, "trades": 63, "taker_buy_quote": 489.459877}, {"ts": 1775088660000, "open": 0.001357, "high": 0.001361, "low": 0.001357, "close": 0.001361, "volume": 804025.1, "quote_volume": 1092.4698432, "trades": 7, "taker_buy_quote": 1092.4698432}, {"ts": 1775088720000, "open": 0.001359, "high": 0.001359, "low": 0.001356, "close": 0.001359, "volume": 589803.7, "quote_volume": 801.3587667, "trades": 9, "taker_buy_quote": 358.0118343}, {"ts": 1775088780000, "open": 0.001361, "high": 0.001365, "low": 0.001361, "close": 0.001363, "volume": 473875.3, "quote_volume": 646.2054337, "trades": 11, "taker_buy_quote": 577.2038313}, {"ts": 1775088840000, "open": 0.001363, "high": 0.001363, "low": 0.001363, "close": 0.001363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088900000, "open": 0.001365, "high": 0.001372, "low": 0.001365, "close": 0.001371, "volume": 701470.9, "quote_volume": 960.487778, "trades": 20, "taker_buy_quote": 960.487778}, {"ts": 1775088960000, "open": 0.001372, "high": 0.001384, "low": 0.001372, "close": 0.001384, "volume": 1314216.5, "quote_volume": 1810.8144608, "trades": 25, "taker_buy_quote": 1776.2049567}, {"ts": 1775089020000, "open": 0.001383, "high": 0.001392, "low": 0.001383, "close": 0.001392, "volume": 927169.4, "quote_volume": 1288.235765, "trades": 12, "taker_buy_quote": 860.6443385}, {"ts": 1775089080000, "open": 0.001392, "high": 0.001396, "low": 0.001388, "close": 0.001394, "volume": 3711658.8, "quote_volume": 5168.5800333, "trades": 65, "taker_buy_quote": 1231.1447729}, {"ts": 1775089140000, "open": 0.001392, "high": 0.001395, "low": 0.001391, "close": 0.001395, "volume": 589347.7, "quote_volume": 820.8180018, "trades": 16, "taker_buy_quote": 167.3445727}, {"ts": 1775089200000, "open": 0.001392, "high": 0.001398, "low": 0.001385, "close": 0.001392, "volume": 2819936.0, "quote_volume": 3926.0597708, "trades": 63, "taker_buy_quote": 3066.7382119}, {"ts": 1775089260000, "open": 0.001392, "high": 0.001394, "low": 0.001391, "close": 0.001392, "volume": 880991.1, "quote_volume": 1226.70593, "trades": 17, "taker_buy_quote": 325.1763046}, {"ts": 1775089320000, "open": 0.001392, "high": 0.001392, "low": 0.001391, "close": 0.001391, "volume": 85610.1, "quote_volume": 119.1488282, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775089380000, "open": 0.001391, "high": 0.001391, "low": 0.001391, "close": 0.001391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089440000, "open": 0.001394, "high": 0.001394, "low": 0.00139, "close": 0.001392, "volume": 586652.9, "quote_volume": 816.5080848, "trades": 16, "taker_buy_quote": 402.4964691}, {"ts": 1775089500000, "open": 0.001392, "high": 0.001392, "low": 0.001392, "close": 0.001392, "volume": 171000.0, "quote_volume": 238.032, "trades": 3, "taker_buy_quote": 238.032}, {"ts": 1775089560000, "open": 0.00139, "high": 0.001391, "low": 0.00138, "close": 0.00138, "volume": 3382647.8, "quote_volume": 4690.6603143, "trades": 38, "taker_buy_quote": 332.0141426}, {"ts": 1775089620000, "open": 0.001378, "high": 0.001379, "low": 0.001376, "close": 0.001377, "volume": 727404.6, "quote_volume": 1001.7448102, "trades": 14, "taker_buy_quote": 117.9045}, {"ts": 1775089680000, "open": 0.001376, "high": 0.001376, "low": 0.001372, "close": 0.001374, "volume": 200770.2, "quote_volume": 275.9873538, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775089740000, "open": 0.001373, "high": 0.001373, "low": 0.001365, "close": 0.001365, "volume": 1380046.7, "quote_volume": 1888.454192, "trades": 32, "taker_buy_quote": 92.5602707}, {"ts": 1775089800000, "open": 0.001369, "high": 0.001373, "low": 0.001366, "close": 0.001373, "volume": 1923415.6, "quote_volume": 2635.188644, "trades": 18, "taker_buy_quote": 2615.1843372}, {"ts": 1775089860000, "open": 0.001375, "high": 0.001378, "low": 0.001374, "close": 0.001374, "volume": 176261.2, "quote_volume": 242.4172364, "trades": 4, "taker_buy_quote": 36.668923}, {"ts": 1775089920000, "open": 0.001374, "high": 0.001374, "low": 0.001374, "close": 0.001374, "volume": 150255.0, "quote_volume": 206.45037, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775089980000, "open": 0.001373, "high": 0.001374, "low": 0.001373, "close": 0.001374, "volume": 554272.2, "quote_volume": 761.1012306, "trades": 5, "taker_buy_quote": 117.477}, {"ts": 1775090040000, "open": 0.001374, "high": 0.001374, "low": 0.001372, "close": 0.001372, "volume": 513948.8, "quote_volume": 705.3230096, "trades": 11, "taker_buy_quote": 305.776954}, {"ts": 1775090100000, "open": 0.001374, "high": 0.001384, "low": 0.001374, "close": 0.001379, "volume": 1385239.4, "quote_volume": 1911.3574549, "trades": 27, "taker_buy_quote": 1311.4088365}, {"ts": 1775090160000, "open": 0.001378, "high": 0.001378, "low": 0.001378, "close": 0.001378, "volume": 177786.7, "quote_volume": 244.9900726, "trades": 2, "taker_buy_quote": 6.330532}, {"ts": 1775090220000, "open": 0.001377, "high": 0.001377, "low": 0.001377, "close": 0.001377, "volume": 89083.5, "quote_volume": 122.6679795, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775090280000, "open": 0.001376, "high": 0.001376, "low": 0.001376, "close": 0.001376, "volume": 140378.3, "quote_volume": 193.1605408, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775090340000, "open": 0.001376, "high": 0.00138, "low": 0.001372, "close": 0.00138, "volume": 2989111.8, "quote_volume": 4106.7293461, "trades": 35, "taker_buy_quote": 1183.6329982}, {"ts": 1775090400000, "open": 0.001382, "high": 0.001384, "low": 0.001382, "close": 0.001384, "volume": 1001723.2, "quote_volume": 1386.0255972, "trades": 13, "taker_buy_quote": 1137.7412816}, {"ts": 1775090460000, "open": 0.001384, "high": 0.001384, "low": 0.001384, "close": 0.001384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090520000, "open": 0.001384, "high": 0.001384, "low": 0.001384, "close": 0.001384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090580000, "open": 0.001386, "high": 0.001387, "low": 0.001386, "close": 0.001387, "volume": 174304.2, "quote_volume": 241.7555964, "trades": 4, "taker_buy_quote": 241.7555964}, {"ts": 1775090640000, "open": 0.001386, "high": 0.001386, "low": 0.001381, "close": 0.001381, "volume": 1832569.9, "quote_volume": 2536.4347307, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775090700000, "open": 0.00138, "high": 0.00138, "low": 0.001369, "close": 0.001373, "volume": 10527255.4, "quote_volume": 14452.0096991, "trades": 86, "taker_buy_quote": 3600.226356}, {"ts": 1775090760000, "open": 0.001373, "high": 0.001375, "low": 0.001373, "close": 0.001375, "volume": 651138.0, "quote_volume": 894.3429436, "trades": 6, "taker_buy_quote": 894.3429436}, {"ts": 1775090820000, "open": 0.001375, "high": 0.001375, "low": 0.001375, "close": 0.001375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090880000, "open": 0.001374, "high": 0.001374, "low": 0.001373, "close": 0.001373, "volume": 729072.1, "quote_volume": 1001.3819614, "trades": 9, "taker_buy_quote": 311.2980932}, {"ts": 1775090940000, "open": 0.001374, "high": 0.001376, "low": 0.001374, "close": 0.001376, "volume": 400942.0, "quote_volume": 551.3458268, "trades": 8, "taker_buy_quote": 551.3458268}, {"ts": 1775091000000, "open": 0.001379, "high": 0.001383, "low": 0.001379, "close": 0.001383, "volume": 448986.5, "quote_volume": 619.8496994, "trades": 11, "taker_buy_quote": 619.8496994}, {"ts": 1775091060000, "open": 0.001383, "high": 0.001383, "low": 0.001383, "close": 0.001383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091120000, "open": 0.001384, "high": 0.001385, "low": 0.001375, "close": 0.001375, "volume": 2519860.6, "quote_volume": 3481.3678895, "trades": 35, "taker_buy_quote": 238.305024}, {"ts": 1775091180000, "open": 0.001378, "high": 0.001379, "low": 0.001376, "close": 0.001376, "volume": 693278.5, "quote_volume": 955.1894911, "trades": 10, "taker_buy_quote": 510.2738163}, {"ts": 1775091240000, "open": 0.001376, "high": 0.001376, "low": 0.001376, "close": 0.001376, "volume": 10000.0, "quote_volume": 13.76, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775091300000, "open": 0.001376, "high": 0.001376, "low": 0.001376, "close": 0.001376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091360000, "open": 0.001376, "high": 0.001376, "low": 0.001376, "close": 0.001376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091420000, "open": 0.001376, "high": 0.001376, "low": 0.001376, "close": 0.001376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091480000, "open": 0.001379, "high": 0.001379, "low": 0.001379, "close": 0.001379, "volume": 85500.0, "quote_volume": 117.9045, "trades": 1, "taker_buy_quote": 117.9045}, {"ts": 1775091540000, "open": 0.001379, "high": 0.001379, "low": 0.001379, "close": 0.001379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091600000, "open": 0.001378, "high": 0.001378, "low": 0.001378, "close": 0.001378, "volume": 116860.0, "quote_volume": 161.03308, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775091660000, "open": 0.001376, "high": 0.001376, "low": 0.001372, "close": 0.001372, "volume": 185232.6, "quote_volume": 254.6966568, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775091720000, "open": 0.001372, "high": 0.001372, "low": 0.001372, "close": 0.001372, "volume": 21304.7, "quote_volume": 29.2300484, "trades": 2, "taker_buy_quote": 17.4363364}, {"ts": 1775091780000, "open": 0.001373, "high": 0.001373, "low": 0.001365, "close": 0.001365, "volume": 1560494.2, "quote_volume": 2135.4003654, "trades": 24, "taker_buy_quote": 15.4450143}, {"ts": 1775091840000, "open": 0.001365, "high": 0.001367, "low": 0.001361, "close": 0.001367, "volume": 2280387.5, "quote_volume": 3109.9870449, "trades": 26, "taker_buy_quote": 1276.1036635}, {"ts": 1775091900000, "open": 0.001364, "high": 0.001366, "low": 0.001362, "close": 0.001362, "volume": 2217276.2, "quote_volume": 3025.877433, "trades": 15, "taker_buy_quote": 422.073015}, {"ts": 1775091960000, "open": 0.001365, "high": 0.001366, "low": 0.001365, "close": 0.001366, "volume": 490737.4, "quote_volume": 670.0593148, "trades": 4, "taker_buy_quote": 670.0593148}, {"ts": 1775092020000, "open": 0.001366, "high": 0.001366, "low": 0.001366, "close": 0.001366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775092080000, "open": 0.001372, "high": 0.001374, "low": 0.001372, "close": 0.001373, "volume": 274599.5, "quote_volume": 377.2052626, "trades": 8, "taker_buy_quote": 241.0939744}, {"ts": 1775092140000, "open": 0.001373, "high": 0.001373, "low": 0.001372, "close": 0.001373, "volume": 1322346.0, "quote_volume": 1814.7421286, "trades": 12, "taker_buy_quote": 773.4909918}, {"ts": 1775092200000, "open": 0.001374, "high": 0.001384, "low": 0.001374, "close": 0.001379, "volume": 2013830.4, "quote_volume": 2777.9790734, "trades": 26, "taker_buy_quote": 1915.4796476}, {"ts": 1775092260000, "open": 0.001379, "high": 0.00138, "low": 0.001376, "close": 0.001376, "volume": 132566.0, "quote_volume": 182.6853728, "trades": 3, "taker_buy_quote": 124.134096}, {"ts": 1775092320000, "open": 0.001376, "high": 0.001376, "low": 0.001376, "close": 0.001376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775092380000, "open": 0.001376, "high": 0.001376, "low": 0.001376, "close": 0.001376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775092440000, "open": 0.001376, "high": 0.001376, "low": 0.001376, "close": 0.001376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775092500000, "open": 0.001372, "high": 0.001372, "low": 0.00137, "close": 0.00137, "volume": 298642.9, "quote_volume": 409.2860384, "trades": 3, "taker_buy_quote": 216.258199}, {"ts": 1775092560000, "open": 0.00137, "high": 0.001371, "low": 0.00137, "close": 0.00137, "volume": 199200.9, "quote_volume": 273.0228782, "trades": 3, "taker_buy_quote": 266.2165812}, {"ts": 1775092620000, "open": 0.00137, "high": 0.00137, "low": 0.001368, "close": 0.001368, "volume": 345868.3, "quote_volume": 473.7999148, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775092680000, "open": 0.001366, "high": 0.001366, "low": 0.001364, "close": 0.001366, "volume": 567905.7, "quote_volume": 775.0759472, "trades": 9, "taker_buy_quote": 72.2466472}, {"ts": 1775092740000, "open": 0.001366, "high": 0.001366, "low": 0.001362, "close": 0.001364, "volume": 1426254.8, "quote_volume": 1946.4770648, "trades": 17, "taker_buy_quote": 116.793}, {"ts": 1775092800000, "open": 0.001366, "high": 0.001367, "low": 0.001366, "close": 0.001367, "volume": 254121.7, "quote_volume": 347.3436367, "trades": 2, "taker_buy_quote": 347.3436367}, {"ts": 1775092860000, "open": 0.001372, "high": 0.001372, "low": 0.00137, "close": 0.001371, "volume": 871476.9, "quote_volume": 1194.6831175, "trades": 7, "taker_buy_quote": 6.1399744}, {"ts": 1775092920000, "open": 0.001371, "high": 0.001372, "low": 0.00137, "close": 0.00137, "volume": 208950.2, "quote_volume": 286.5601396, "trades": 8, "taker_buy_quote": 234.4132816}, {"ts": 1775092980000, "open": 0.001372, "high": 0.001372, "low": 0.00137, "close": 0.00137, "volume": 49819.7, "quote_volume": 68.341154, "trades": 2, "taker_buy_quote": 60.48119}, {"ts": 1775093040000, "open": 0.001372, "high": 0.001377, "low": 0.001371, "close": 0.001377, "volume": 947668.3, "quote_volume": 1303.9216596, "trades": 12, "taker_buy_quote": 1282.914337}, {"ts": 1775093100000, "open": 0.001378, "high": 0.001378, "low": 0.001378, "close": 0.001378, "volume": 573292.3, "quote_volume": 789.9967894, "trades": 8, "taker_buy_quote": 789.9967894}, {"ts": 1775093160000, "open": 0.001378, "high": 0.001378, "low": 0.001378, "close": 0.001378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775093220000, "open": 0.001379, "high": 0.001386, "low": 0.001379, "close": 0.001386, "volume": 1903584.2, "quote_volume": 2632.6749502, "trades": 18, "taker_buy_quote": 2632.6749502}, {"ts": 1775093280000, "open": 0.001386, "high": 0.001389, "low": 0.001385, "close": 0.001389, "volume": 175016.6, "quote_volume": 242.6692352, "trades": 6, "taker_buy_quote": 207.2880252}, {"ts": 1775093340000, "open": 0.00139, "high": 0.001399, "low": 0.00139, "close": 0.001391, "volume": 3606080.5, "quote_volume": 5027.272206, "trades": 78, "taker_buy_quote": 2020.1351697}, {"ts": 1775093400000, "open": 0.001391, "high": 0.001394, "low": 0.001391, "close": 0.001392, "volume": 199215.2, "quote_volume": 277.471333, "trades": 7, "taker_buy_quote": 148.9336294}, {"ts": 1775093460000, "open": 0.001392, "high": 0.001396, "low": 0.001391, "close": 0.001395, "volume": 1565135.5, "quote_volume": 2178.9796631, "trades": 21, "taker_buy_quote": 1600.1726955}, {"ts": 1775093520000, "open": 0.001397, "high": 0.001397, "low": 0.001394, "close": 0.001394, "volume": 38948.5, "quote_volume": 54.3215915, "trades": 3, "taker_buy_quote": 12.7511175}, {"ts": 1775093580000, "open": 0.001395, "high": 0.001396, "low": 0.001395, "close": 0.001395, "volume": 484466.9, "quote_volume": 675.9113255, "trades": 8, "taker_buy_quote": 114.8755265}, {"ts": 1775093640000, "open": 0.001395, "high": 0.001405, "low": 0.001393, "close": 0.001405, "volume": 2007676.0, "quote_volume": 2803.8178194, "trades": 39, "taker_buy_quote": 857.1464034}, {"ts": 1775093700000, "open": 0.001404, "high": 0.001407, "low": 0.001396, "close": 0.001396, "volume": 2383954.1, "quote_volume": 3343.8198403, "trades": 38, "taker_buy_quote": 862.8339396}, {"ts": 1775093760000, "open": 0.001397, "high": 0.001397, "low": 0.001394, "close": 0.001394, "volume": 1311490.8, "quote_volume": 1831.2110258, "trades": 8, "taker_buy_quote": 119.4435}, {"ts": 1775093820000, "open": 0.001392, "high": 0.001394, "low": 0.00139, "close": 0.001394, "volume": 1763706.6, "quote_volume": 2454.6967064, "trades": 16, "taker_buy_quote": 728.4276344}, {"ts": 1775093880000, "open": 0.001394, "high": 0.001397, "low": 0.001392, "close": 0.001395, "volume": 3189455.8, "quote_volume": 4446.3465161, "trades": 35, "taker_buy_quote": 2550.8516305}, {"ts": 1775093940000, "open": 0.001394, "high": 0.001394, "low": 0.001391, "close": 0.001391, "volume": 408428.2, "quote_volume": 568.9586338, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775094000000, "open": 0.001391, "high": 0.001398, "low": 0.001391, "close": 0.001395, "volume": 1262813.8, "quote_volume": 1760.2544964, "trades": 21, "taker_buy_quote": 1537.9147652}, {"ts": 1775094060000, "open": 0.001396, "high": 0.001396, "low": 0.001396, "close": 0.001396, "volume": 40939.4, "quote_volume": 57.1514024, "trades": 5, "taker_buy_quote": 57.1514024}, {"ts": 1775094120000, "open": 0.001398, "high": 0.001398, "low": 0.001395, "close": 0.001396, "volume": 1106597.5, "quote_volume": 1545.2799619, "trades": 13, "taker_buy_quote": 135.6498086}, {"ts": 1775094180000, "open": 0.001396, "high": 0.001397, "low": 0.001394, "close": 0.001395, "volume": 1500068.6, "quote_volume": 2093.3636568, "trades": 18, "taker_buy_quote": 564.6154427}, {"ts": 1775094240000, "open": 0.001394, "high": 0.001395, "low": 0.001394, "close": 0.001394, "volume": 906332.0, "quote_volume": 1263.6998235, "trades": 11, "taker_buy_quote": 197.613747}, {"ts": 1775094300000, "open": 0.001393, "high": 0.001393, "low": 0.001391, "close": 0.001391, "volume": 729657.0, "quote_volume": 1015.9907135, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775094360000, "open": 0.001393, "high": 0.001395, "low": 0.001389, "close": 0.001389, "volume": 3987137.7, "quote_volume": 5547.9903474, "trades": 23, "taker_buy_quote": 4392.8069834}, {"ts": 1775094420000, "open": 0.00139, "high": 0.00139, "low": 0.001389, "close": 0.00139, "volume": 1251495.0, "quote_volume": 1738.6484152, "trades": 10, "taker_buy_quote": 1529.0382372}, {"ts": 1775094480000, "open": 0.00139, "high": 0.001392, "low": 0.001389, "close": 0.001392, "volume": 124550.9, "quote_volume": 173.1205959, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775094540000, "open": 0.001391, "high": 0.001393, "low": 0.001386, "close": 0.00139, "volume": 3677527.3, "quote_volume": 5105.9086844, "trades": 52, "taker_buy_quote": 1696.1663366}, {"ts": 1775094600000, "open": 0.001389, "high": 0.00139, "low": 0.001388, "close": 0.001389, "volume": 702297.0, "quote_volume": 975.997236, "trades": 14, "taker_buy_quote": 475.38}, {"ts": 1775094660000, "open": 0.001391, "high": 0.001391, "low": 0.001375, "close": 0.001376, "volume": 3915381.6, "quote_volume": 5420.1524607, "trades": 48, "taker_buy_quote": 259.7327601}, {"ts": 1775094720000, "open": 0.001377, "high": 0.001377, "low": 0.001375, "close": 0.001375, "volume": 235818.8, "quote_volume": 324.5585145, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775094780000, "open": 0.001375, "high": 0.001376, "low": 0.001373, "close": 0.001376, "volume": 570591.2, "quote_volume": 785.0586362, "trades": 7, "taker_buy_quote": 709.6530112}, {"ts": 1775094840000, "open": 0.001374, "high": 0.001374, "low": 0.001374, "close": 0.001374, "volume": 9102.8, "quote_volume": 12.5072472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775094900000, "open": 0.001377, "high": 0.001377, "low": 0.001376, "close": 0.001376, "volume": 139590.5, "quote_volume": 192.0873944, "trades": 6, "taker_buy_quote": 129.141036}, {"ts": 1775094960000, "open": 0.001374, "high": 0.001374, "low": 0.001374, "close": 0.001374, "volume": 325899.7, "quote_volume": 447.7861878, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775095020000, "open": 0.001375, "high": 0.001375, "low": 0.001375, "close": 0.001375, "volume": 10000.0, "quote_volume": 13.75, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775095080000, "open": 0.001374, "high": 0.001374, "low": 0.001374, "close": 0.001374, "volume": 23027.2, "quote_volume": 31.6393728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775095140000, "open": 0.001374, "high": 0.001374, "low": 0.001374, "close": 0.001374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095200000, "open": 0.001374, "high": 0.001374, "low": 0.001374, "close": 0.001374, "volume": 26452.0, "quote_volume": 36.345048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775095260000, "open": 0.001374, "high": 0.001374, "low": 0.001371, "close": 0.001374, "volume": 1105809.6, "quote_volume": 1518.2463116, "trades": 16, "taker_buy_quote": 505.809176}, {"ts": 1775095320000, "open": 0.001373, "high": 0.001377, "low": 0.001371, "close": 0.001374, "volume": 3433687.9, "quote_volume": 4713.1591483, "trades": 36, "taker_buy_quote": 3399.943769}, {"ts": 1775095380000, "open": 0.001372, "high": 0.001372, "low": 0.00137, "close": 0.00137, "volume": 35208.6, "quote_volume": 48.2962714, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775095440000, "open": 0.001369, "high": 0.001372, "low": 0.001369, "close": 0.001372, "volume": 818643.3, "quote_volume": 1121.4969383, "trades": 11, "taker_buy_quote": 1004.4474383}, {"ts": 1775095500000, "open": 0.001372, "high": 0.001372, "low": 0.001372, "close": 0.001372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095560000, "open": 0.001374, "high": 0.001374, "low": 0.001374, "close": 0.001374, "volume": 110864.0, "quote_volume": 152.327136, "trades": 1, "taker_buy_quote": 152.327136}, {"ts": 1775095620000, "open": 0.001375, "high": 0.001375, "low": 0.001373, "close": 0.001375, "volume": 34932.4, "quote_volume": 48.0010614, "trades": 4, "taker_buy_quote": 12.9773875}, {"ts": 1775095680000, "open": 0.001374, "high": 0.001374, "low": 0.001372, "close": 0.001372, "volume": 755473.5, "quote_volume": 1037.4706452, "trades": 8, "taker_buy_quote": 499.999974}, {"ts": 1775095740000, "open": 0.001372, "high": 0.001372, "low": 0.001372, "close": 0.001372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095800000, "open": 0.00137, "high": 0.00137, "low": 0.00137, "close": 0.00137, "volume": 241515.4, "quote_volume": 330.876098, "trades": 3, "taker_buy_quote": 330.876098}, {"ts": 1775095860000, "open": 0.001369, "high": 0.001369, "low": 0.001366, "close": 0.001368, "volume": 1484748.4, "quote_volume": 2029.7114719, "trades": 11, "taker_buy_quote": 216.9282744}, {"ts": 1775095920000, "open": 0.001366, "high": 0.001366, "low": 0.001366, "close": 0.001366, "volume": 13820.2, "quote_volume": 18.8783932, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775095980000, "open": 0.001366, "high": 0.001367, "low": 0.001366, "close": 0.001367, "volume": 128997.9, "quote_volume": 176.334451, "trades": 2, "taker_buy_quote": 168.5778932}, {"ts": 1775096040000, "open": 0.001367, "high": 0.001367, "low": 0.001367, "close": 0.001367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096100000, "open": 0.001365, "high": 0.001365, "low": 0.001365, "close": 0.001365, "volume": 193794.7, "quote_volume": 264.5297655, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775096160000, "open": 0.001367, "high": 0.001368, "low": 0.001367, "close": 0.001367, "volume": 713142.6, "quote_volume": 975.1169358, "trades": 11, "taker_buy_quote": 477.844419}, {"ts": 1775096220000, "open": 0.001367, "high": 0.001367, "low": 0.001365, "close": 0.001365, "volume": 519480.4, "quote_volume": 709.8266678, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775096280000, "open": 0.001367, "high": 0.00137, "low": 0.001367, "close": 0.00137, "volume": 491577.4, "quote_volume": 672.4457812, "trades": 7, "taker_buy_quote": 555.5672812}, {"ts": 1775096340000, "open": 0.00137, "high": 0.001371, "low": 0.001368, "close": 0.001371, "volume": 915480.8, "quote_volume": 1253.5899127, "trades": 11, "taker_buy_quote": 486.5429959}, {"ts": 1775096400000, "open": 0.00137, "high": 0.001386, "low": 0.00137, "close": 0.001386, "volume": 1949929.0, "quote_volume": 2688.6539746, "trades": 32, "taker_buy_quote": 2364.212866}, {"ts": 1775096460000, "open": 0.001384, "high": 0.001394, "low": 0.001384, "close": 0.001394, "volume": 1184778.7, "quote_volume": 1647.8545249, "trades": 17, "taker_buy_quote": 584.2405072}, {"ts": 1775096520000, "open": 0.001393, "high": 0.001393, "low": 0.001388, "close": 0.001391, "volume": 1865320.6, "quote_volume": 2596.11317, "trades": 17, "taker_buy_quote": 1083.5323338}, {"ts": 1775096580000, "open": 0.001392, "high": 0.001392, "low": 0.001388, "close": 0.001388, "volume": 563208.3, "quote_volume": 782.9467461, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775096640000, "open": 0.001387, "high": 0.00139, "low": 0.001387, "close": 0.001389, "volume": 699597.7, "quote_volume": 971.7548472, "trades": 5, "taker_buy_quote": 773.7980397}, {"ts": 1775096700000, "open": 0.001392, "high": 0.001403, "low": 0.001392, "close": 0.001403, "volume": 893596.2, "quote_volume": 1249.017567, "trades": 19, "taker_buy_quote": 1166.9014238}, {"ts": 1775096760000, "open": 0.001404, "high": 0.001405, "low": 0.001402, "close": 0.001402, "volume": 1285471.0, "quote_volume": 1803.788045, "trades": 24, "taker_buy_quote": 402.15034}, {"ts": 1775096820000, "open": 0.001401, "high": 0.001401, "low": 0.0014, "close": 0.0014, "volume": 611412.2, "quote_volume": 856.4064684, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775096880000, "open": 0.0014, "high": 0.001402, "low": 0.0014, "close": 0.001402, "volume": 733998.2, "quote_volume": 1027.8947984, "trades": 11, "taker_buy_quote": 908.1947984}, {"ts": 1775096940000, "open": 0.001402, "high": 0.001402, "low": 0.001395, "close": 0.001395, "volume": 859967.4, "quote_volume": 1203.3476452, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775097000000, "open": 0.001395, "high": 0.001406, "low": 0.001395, "close": 0.001406, "volume": 1109038.3, "quote_volume": 1554.1417754, "trades": 19, "taker_buy_quote": 1265.2417394}, {"ts": 1775097060000, "open": 0.001405, "high": 0.001408, "low": 0.001402, "close": 0.001408, "volume": 1698107.3, "quote_volume": 2386.8153788, "trades": 20, "taker_buy_quote": 1492.6239261}, {"ts": 1775097120000, "open": 0.001407, "high": 0.00141, "low": 0.001407, "close": 0.00141, "volume": 587997.9, "quote_volume": 828.2426762, "trades": 8, "taker_buy_quote": 171.626892}, {"ts": 1775097180000, "open": 0.00141, "high": 0.001413, "low": 0.00141, "close": 0.001411, "volume": 829900.4, "quote_volume": 1171.2629444, "trades": 14, "taker_buy_quote": 1019.3734507}, {"ts": 1775097240000, "open": 0.001412, "high": 0.001414, "low": 0.00141, "close": 0.001412, "volume": 1232980.0, "quote_volume": 1740.4804791, "trades": 16, "taker_buy_quote": 966.6864745}, {"ts": 1775097300000, "open": 0.001412, "high": 0.001415, "low": 0.001411, "close": 0.001415, "volume": 855402.5, "quote_volume": 1209.2949882, "trades": 12, "taker_buy_quote": 600.270146}, {"ts": 1775097360000, "open": 0.001416, "high": 0.001424, "low": 0.001416, "close": 0.001424, "volume": 10936333.1, "quote_volume": 15509.1722299, "trades": 111, "taker_buy_quote": 15481.6608592}, {"ts": 1775097420000, "open": 0.001422, "high": 0.001437, "low": 0.001421, "close": 0.001434, "volume": 7858764.6, "quote_volume": 11232.6902317, "trades": 93, "taker_buy_quote": 9027.6852872}, {"ts": 1775097480000, "open": 0.001434, "high": 0.00145, "low": 0.001433, "close": 0.001446, "volume": 11562903.1, "quote_volume": 16682.0036366, "trades": 101, "taker_buy_quote": 15376.9890262}, {"ts": 1775097540000, "open": 0.001447, "high": 0.001453, "low": 0.001443, "close": 0.001446, "volume": 4106033.0, "quote_volume": 5949.2650154, "trades": 64, "taker_buy_quote": 3998.4103974}, {"ts": 1775097600000, "open": 0.001446, "high": 0.001453, "low": 0.001446, "close": 0.001453, "volume": 1058816.3, "quote_volume": 1535.557205, "trades": 31, "taker_buy_quote": 838.6479428}, {"ts": 1775097660000, "open": 0.001453, "high": 0.001465, "low": 0.001449, "close": 0.001458, "volume": 9207551.4, "quote_volume": 13417.0644787, "trades": 124, "taker_buy_quote": 8917.1336122}, {"ts": 1775097720000, "open": 0.001455, "high": 0.001458, "low": 0.00145, "close": 0.001454, "volume": 1601863.3, "quote_volume": 2330.2995682, "trades": 38, "taker_buy_quote": 1038.2890376}, {"ts": 1775097780000, "open": 0.00145, "high": 0.001455, "low": 0.001442, "close": 0.001448, "volume": 3249794.1, "quote_volume": 4704.6418815, "trades": 63, "taker_buy_quote": 713.4052829}, {"ts": 1775097840000, "open": 0.001449, "high": 0.001449, "low": 0.001443, "close": 0.001447, "volume": 290868.2, "quote_volume": 420.2803785, "trades": 11, "taker_buy_quote": 127.1138837}, {"ts": 1775097900000, "open": 0.001446, "high": 0.001451, "low": 0.00144, "close": 0.00144, "volume": 2387282.2, "quote_volume": 3455.1580008, "trades": 44, "taker_buy_quote": 2379.7609279}, {"ts": 1775097960000, "open": 0.001438, "high": 0.001442, "low": 0.001431, "close": 0.001436, "volume": 1957379.8, "quote_volume": 2814.4436736, "trades": 73, "taker_buy_quote": 1730.359881}, {"ts": 1775098020000, "open": 0.001433, "high": 0.001433, "low": 0.001413, "close": 0.001417, "volume": 1942465.9, "quote_volume": 2753.1211922, "trades": 26, "taker_buy_quote": 1536.1442333}, {"ts": 1775098080000, "open": 0.001421, "high": 0.001437, "low": 0.001421, "close": 0.001437, "volume": 480414.6, "quote_volume": 687.4043191, "trades": 18, "taker_buy_quote": 671.9584754}, {"ts": 1775098140000, "open": 0.001434, "high": 0.001437, "low": 0.001434, "close": 0.001437, "volume": 14654.2, "quote_volume": 21.0328794, "trades": 2, "taker_buy_quote": 8.9844114}, {"ts": 1775098200000, "open": 0.001433, "high": 0.001439, "low": 0.001427, "close": 0.001427, "volume": 1019709.1, "quote_volume": 1461.6539247, "trades": 32, "taker_buy_quote": 619.5797856}, {"ts": 1775098260000, "open": 0.001429, "high": 0.001431, "low": 0.001417, "close": 0.001417, "volume": 907575.2, "quote_volume": 1293.7095469, "trades": 28, "taker_buy_quote": 588.4644152}, {"ts": 1775098320000, "open": 0.001415, "high": 0.001417, "low": 0.00141, "close": 0.001411, "volume": 2224136.1, "quote_volume": 3142.0071334, "trades": 57, "taker_buy_quote": 956.0342575}, {"ts": 1775098380000, "open": 0.001408, "high": 0.001412, "low": 0.001405, "close": 0.001409, "volume": 1322384.6, "quote_volume": 1863.3385085, "trades": 33, "taker_buy_quote": 774.0733345}, {"ts": 1775098440000, "open": 0.001409, "high": 0.001425, "low": 0.001406, "close": 0.001406, "volume": 8012639.1, "quote_volume": 11324.1177192, "trades": 97, "taker_buy_quote": 2273.9864121}, {"ts": 1775098500000, "open": 0.001405, "high": 0.001407, "low": 0.0014, "close": 0.001404, "volume": 2207329.5, "quote_volume": 3092.4826221, "trades": 25, "taker_buy_quote": 2969.7467044}, {"ts": 1775098560000, "open": 0.001404, "high": 0.001405, "low": 0.001392, "close": 0.001405, "volume": 4731621.4, "quote_volume": 6609.6446727, "trades": 56, "taker_buy_quote": 952.0183027}, {"ts": 1775098620000, "open": 0.001405, "high": 0.001413, "low": 0.001399, "close": 0.001413, "volume": 1452327.1, "quote_volume": 2039.0873733, "trades": 24, "taker_buy_quote": 1587.7367603}, {"ts": 1775098680000, "open": 0.001414, "high": 0.001415, "low": 0.001409, "close": 0.001409, "volume": 419145.1, "quote_volume": 591.63216, "trades": 8, "taker_buy_quote": 591.63216}, {"ts": 1775098740000, "open": 0.001409, "high": 0.001409, "low": 0.001404, "close": 0.001404, "volume": 1373798.6, "quote_volume": 1931.1869159, "trades": 27, "taker_buy_quote": 1564.3065294}, {"ts": 1775098800000, "open": 0.001406, "high": 0.001413, "low": 0.0014, "close": 0.001411, "volume": 1326062.4, "quote_volume": 1866.3559378, "trades": 24, "taker_buy_quote": 1790.7547959}, {"ts": 1775098860000, "open": 0.001411, "high": 0.001419, "low": 0.001411, "close": 0.001417, "volume": 2554176.4, "quote_volume": 3613.5243953, "trades": 29, "taker_buy_quote": 3176.4431148}, {"ts": 1775098920000, "open": 0.001418, "high": 0.001433, "low": 0.001418, "close": 0.001433, "volume": 1372207.1, "quote_volume": 1958.1814604, "trades": 28, "taker_buy_quote": 1793.3284928}, {"ts": 1775098980000, "open": 0.001434, "high": 0.001447, "low": 0.001432, "close": 0.001441, "volume": 3001932.6, "quote_volume": 4321.8559962, "trades": 52, "taker_buy_quote": 3564.7928283}, {"ts": 1775099040000, "open": 0.00144, "high": 0.001443, "low": 0.001434, "close": 0.001437, "volume": 1830425.8, "quote_volume": 2631.8490615, "trades": 52, "taker_buy_quote": 752.3419668}, {"ts": 1775099100000, "open": 0.001435, "high": 0.001435, "low": 0.001421, "close": 0.001425, "volume": 2903416.3, "quote_volume": 4144.0322066, "trades": 54, "taker_buy_quote": 891.9821596}, {"ts": 1775099160000, "open": 0.001427, "high": 0.001433, "low": 0.001423, "close": 0.001427, "volume": 2375386.6, "quote_volume": 3388.1459934, "trades": 42, "taker_buy_quote": 809.0233882}, {"ts": 1775099220000, "open": 0.001424, "high": 0.00143, "low": 0.001423, "close": 0.001426, "volume": 1275901.3, "quote_volume": 1821.0849752, "trades": 28, "taker_buy_quote": 1386.0693853}, {"ts": 1775099280000, "open": 0.001428, "high": 0.00143, "low": 0.001427, "close": 0.001427, "volume": 192011.4, "quote_volume": 274.4077668, "trades": 6, "taker_buy_quote": 263.0028974}, {"ts": 1775099340000, "open": 0.00143, "high": 0.001433, "low": 0.00143, "close": 0.00143, "volume": 327164.6, "quote_volume": 468.4411737, "trades": 11, "taker_buy_quote": 369.514077}, {"ts": 1775099400000, "open": 0.00143, "high": 0.001431, "low": 0.001418, "close": 0.001421, "volume": 2175619.0, "quote_volume": 3094.750768, "trades": 44, "taker_buy_quote": 320.3136299}, {"ts": 1775099460000, "open": 0.001417, "high": 0.001417, "low": 0.001412, "close": 0.001412, "volume": 442364.1, "quote_volume": 625.8467491, "trades": 18, "taker_buy_quote": 346.1072163}, {"ts": 1775099520000, "open": 0.001414, "high": 0.001414, "low": 0.00141, "close": 0.001414, "volume": 333234.7, "quote_volume": 470.9431154, "trades": 9, "taker_buy_quote": 373.170861}, {"ts": 1775099580000, "open": 0.001415, "high": 0.001417, "low": 0.001415, "close": 0.001417, "volume": 309458.2, "quote_volume": 438.4318297, "trades": 7, "taker_buy_quote": 430.4126002}, {"ts": 1775099640000, "open": 0.001418, "high": 0.00143, "low": 0.001418, "close": 0.001426, "volume": 683380.0, "quote_volume": 972.4669905, "trades": 14, "taker_buy_quote": 627.2858862}, {"ts": 1775099700000, "open": 0.001424, "high": 0.001438, "low": 0.001421, "close": 0.001438, "volume": 595044.2, "quote_volume": 849.3416799, "trades": 22, "taker_buy_quote": 679.2494234}, {"ts": 1775099760000, "open": 0.001439, "high": 0.00144, "low": 0.001433, "close": 0.001438, "volume": 891528.3, "quote_volume": 1279.9619423, "trades": 17, "taker_buy_quote": 382.2681098}, {"ts": 1775099820000, "open": 0.001434, "high": 0.001435, "low": 0.001422, "close": 0.001422, "volume": 1828052.3, "quote_volume": 2615.1072695, "trades": 30, "taker_buy_quote": 442.9039861}, {"ts": 1775099880000, "open": 0.001419, "high": 0.001421, "low": 0.001411, "close": 0.001419, "volume": 2874063.4, "quote_volume": 4065.9795948, "trades": 50, "taker_buy_quote": 1463.9567923}, {"ts": 1775099940000, "open": 0.00142, "high": 0.00142, "low": 0.001416, "close": 0.001419, "volume": 283364.7, "quote_volume": 402.0049462, "trades": 6, "taker_buy_quote": 266.8227094}, {"ts": 1775100000000, "open": 0.001415, "high": 0.001416, "low": 0.001413, "close": 0.001415, "volume": 609826.0, "quote_volume": 862.678942, "trades": 17, "taker_buy_quote": 279.2417094}, {"ts": 1775100060000, "open": 0.001415, "high": 0.00142, "low": 0.001412, "close": 0.001417, "volume": 733377.7, "quote_volume": 1038.8036626, "trades": 13, "taker_buy_quote": 852.3376318}, {"ts": 1775100120000, "open": 0.001414, "high": 0.001414, "low": 0.001407, "close": 0.001409, "volume": 874080.6, "quote_volume": 1232.6979461, "trades": 18, "taker_buy_quote": 385.5408514}, {"ts": 1775100180000, "open": 0.001411, "high": 0.001414, "low": 0.00141, "close": 0.001414, "volume": 798655.5, "quote_volume": 1127.6267405, "trades": 15, "taker_buy_quote": 849.9861093}, {"ts": 1775100240000, "open": 0.001414, "high": 0.001416, "low": 0.001409, "close": 0.001409, "volume": 420102.8, "quote_volume": 593.8336101, "trades": 8, "taker_buy_quote": 354.7006565}, {"ts": 1775100300000, "open": 0.00141, "high": 0.00141, "low": 0.001403, "close": 0.001406, "volume": 979351.6, "quote_volume": 1376.6007405, "trades": 15, "taker_buy_quote": 874.1388371}, {"ts": 1775100360000, "open": 0.001408, "high": 0.001408, "low": 0.001397, "close": 0.001401, "volume": 1678134.3, "quote_volume": 2352.0684655, "trades": 21, "taker_buy_quote": 495.1108616}, {"ts": 1775100420000, "open": 0.0014, "high": 0.0014, "low": 0.001393, "close": 0.001393, "volume": 4994484.1, "quote_volume": 6970.2501656, "trades": 61, "taker_buy_quote": 1542.884016}, {"ts": 1775100480000, "open": 0.001395, "high": 0.001397, "low": 0.001394, "close": 0.001394, "volume": 515265.5, "quote_volume": 719.0515287, "trades": 10, "taker_buy_quote": 450.0437877}, {"ts": 1775100540000, "open": 0.001395, "high": 0.001395, "low": 0.001389, "close": 0.001389, "volume": 2104444.2, "quote_volume": 2929.7213951, "trades": 26, "taker_buy_quote": 607.6477845}, {"ts": 1775100600000, "open": 0.001389, "high": 0.001392, "low": 0.001387, "close": 0.001387, "volume": 1427280.7, "quote_volume": 1982.8790866, "trades": 22, "taker_buy_quote": 1023.0414639}, {"ts": 1775100660000, "open": 0.001387, "high": 0.001388, "low": 0.001383, "close": 0.001384, "volume": 1495980.9, "quote_volume": 2072.8348939, "trades": 23, "taker_buy_quote": 29.8597664}, {"ts": 1775100720000, "open": 0.001383, "high": 0.001384, "low": 0.001378, "close": 0.00138, "volume": 1680912.7, "quote_volume": 2322.2872023, "trades": 23, "taker_buy_quote": 87.5578342}, {"ts": 1775100780000, "open": 0.001378, "high": 0.001378, "low": 0.001375, "close": 0.001375, "volume": 2015404.4, "quote_volume": 2776.6470005, "trades": 22, "taker_buy_quote": 52.4560974}, {"ts": 1775100840000, "open": 0.001375, "high": 0.001376, "low": 0.00137, "close": 0.00137, "volume": 1937534.5, "quote_volume": 2662.5598707, "trades": 23, "taker_buy_quote": 998.7423602}, {"ts": 1775100900000, "open": 0.001374, "high": 0.001374, "low": 0.001371, "close": 0.001371, "volume": 540468.8, "quote_volume": 742.0775283, "trades": 14, "taker_buy_quote": 496.1597814}, {"ts": 1775100960000, "open": 0.001374, "high": 0.001375, "low": 0.001371, "close": 0.001371, "volume": 2684168.8, "quote_volume": 3683.8627741, "trades": 31, "taker_buy_quote": 1586.6391876}, {"ts": 1775101020000, "open": 0.00137, "high": 0.00137, "low": 0.001364, "close": 0.001367, "volume": 5736857.3, "quote_volume": 7843.5415351, "trades": 59, "taker_buy_quote": 1004.6527275}, {"ts": 1775101080000, "open": 0.001368, "high": 0.001368, "low": 0.001364, "close": 0.001365, "volume": 1688272.8, "quote_volume": 2305.7270992, "trades": 20, "taker_buy_quote": 1137.1779876}, {"ts": 1775101140000, "open": 0.001366, "high": 0.001367, "low": 0.001361, "close": 0.001364, "volume": 3942885.4, "quote_volume": 5377.2765878, "trades": 39, "taker_buy_quote": 2081.683481}, {"ts": 1775101200000, "open": 0.001365, "high": 0.001376, "low": 0.001365, "close": 0.001373, "volume": 3412879.3, "quote_volume": 4669.6571845, "trades": 57, "taker_buy_quote": 4309.2019679}, {"ts": 1775101260000, "open": 0.001373, "high": 0.001375, "low": 0.001373, "close": 0.001374, "volume": 613833.9, "quote_volume": 843.4757187, "trades": 11, "taker_buy_quote": 656.9362316}, {"ts": 1775101320000, "open": 0.001375, "high": 0.001376, "low": 0.001371, "close": 0.001371, "volume": 1777749.1, "quote_volume": 2443.8957086, "trades": 17, "taker_buy_quote": 331.5742282}, {"ts": 1775101380000, "open": 0.00137, "high": 0.001371, "low": 0.001369, "close": 0.00137, "volume": 362398.9, "quote_volume": 496.5738494, "trades": 5, "taker_buy_quote": 191.1235695}, {"ts": 1775101440000, "open": 0.001371, "high": 0.001371, "low": 0.001369, "close": 0.001369, "volume": 101135.3, "quote_volume": 138.4951441, "trades": 2, "taker_buy_quote": 28.0495632}, {"ts": 1775101500000, "open": 0.001371, "high": 0.001371, "low": 0.001365, "close": 0.001368, "volume": 1117874.2, "quote_volume": 1529.5367802, "trades": 11, "taker_buy_quote": 237.7414386}, {"ts": 1775101560000, "open": 0.001369, "high": 0.001372, "low": 0.001369, "close": 0.001369, "volume": 2088793.9, "quote_volume": 2862.2374574, "trades": 24, "taker_buy_quote": 1016.0494684}, {"ts": 1775101620000, "open": 0.001367, "high": 0.001371, "low": 0.001367, "close": 0.001371, "volume": 655801.3, "quote_volume": 898.3698262, "trades": 10, "taker_buy_quote": 721.4711711}, {"ts": 1775101680000, "open": 0.001372, "high": 0.001372, "low": 0.001367, "close": 0.001367, "volume": 767352.2, "quote_volume": 1050.9902161, "trades": 9, "taker_buy_quote": 303.8478344}, {"ts": 1775101740000, "open": 0.001366, "high": 0.001366, "low": 0.001366, "close": 0.001366, "volume": 158614.7, "quote_volume": 216.6676802, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775101800000, "open": 0.001368, "high": 0.001368, "low": 0.001366, "close": 0.001366, "volume": 672949.0, "quote_volume": 919.6066389, "trades": 10, "taker_buy_quote": 511.6773759}, {"ts": 1775101860000, "open": 0.001365, "high": 0.001367, "low": 0.001363, "close": 0.001366, "volume": 1188034.4, "quote_volume": 1622.1187262, "trades": 16, "taker_buy_quote": 604.5828262}, {"ts": 1775101920000, "open": 0.001365, "high": 0.001365, "low": 0.001364, "close": 0.001364, "volume": 542130.9, "quote_volume": 739.894456, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775101980000, "open": 0.001366, "high": 0.001366, "low": 0.001365, "close": 0.001365, "volume": 156196.3, "quote_volume": 213.3305074, "trades": 3, "taker_buy_quote": 167.4140914}, {"ts": 1775102040000, "open": 0.001366, "high": 0.001367, "low": 0.001366, "close": 0.001367, "volume": 515347.5, "quote_volume": 704.2265833, "trades": 6, "taker_buy_quote": 704.2265833}, {"ts": 1775102100000, "open": 0.001368, "high": 0.001378, "low": 0.001368, "close": 0.001378, "volume": 3040269.1, "quote_volume": 4177.3251162, "trades": 43, "taker_buy_quote": 3803.2917762}, {"ts": 1775102160000, "open": 0.001375, "high": 0.001384, "low": 0.001374, "close": 0.001384, "volume": 1221857.5, "quote_volume": 1685.6271417, "trades": 19, "taker_buy_quote": 1668.5909255}, {"ts": 1775102220000, "open": 0.001382, "high": 0.001382, "low": 0.001382, "close": 0.001382, "volume": 12588.7, "quote_volume": 17.3975834, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775102280000, "open": 0.001383, "high": 0.001386, "low": 0.001383, "close": 0.001384, "volume": 836101.1, "quote_volume": 1157.4071562, "trades": 10, "taker_buy_quote": 637.6331998}, {"ts": 1775102340000, "open": 0.001384, "high": 0.001386, "low": 0.001384, "close": 0.001385, "volume": 306783.4, "quote_volume": 425.0239216, "trades": 5, "taker_buy_quote": 308.9234592}, {"ts": 1775102400000, "open": 0.001383, "high": 0.001384, "low": 0.001383, "close": 0.001384, "volume": 313151.1, "quote_volume": 433.3902872, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775102460000, "open": 0.001384, "high": 0.001384, "low": 0.001381, "close": 0.001381, "volume": 1010772.8, "quote_volume": 1397.0401224, "trades": 15, "taker_buy_quote": 137.227752}, {"ts": 1775102520000, "open": 0.001381, "high": 0.001383, "low": 0.001381, "close": 0.001383, "volume": 517974.8, "quote_volume": 715.7149098, "trades": 5, "taker_buy_quote": 715.7149098}, {"ts": 1775102580000, "open": 0.001381, "high": 0.001381, "low": 0.001374, "close": 0.001374, "volume": 1135040.4, "quote_volume": 1564.7359119, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775102640000, "open": 0.001374, "high": 0.001374, "low": 0.001374, "close": 0.001374, "volume": 40554.2, "quote_volume": 55.7214708, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775102700000, "open": 0.001375, "high": 0.001375, "low": 0.001374, "close": 0.001374, "volume": 17620.5, "quote_volume": 24.2218215, "trades": 2, "taker_buy_quote": 15.4749375}, {"ts": 1775102760000, "open": 0.001374, "high": 0.001374, "low": 0.001374, "close": 0.001374, "volume": 313804.4, "quote_volume": 431.1672456, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775102820000, "open": 0.001374, "high": 0.001374, "low": 0.001374, "close": 0.001374, "volume": 31740.3, "quote_volume": 43.6111722, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775102880000, "open": 0.001374, "high": 0.00138, "low": 0.001373, "close": 0.001378, "volume": 3001160.7, "quote_volume": 4127.37151, "trades": 35, "taker_buy_quote": 2669.0037806}, {"ts": 1775102940000, "open": 0.00138, "high": 0.001382, "low": 0.00138, "close": 0.001382, "volume": 230580.3, "quote_volume": 318.47442, "trades": 3, "taker_buy_quote": 318.47442}, {"ts": 1775103000000, "open": 0.00138, "high": 0.001385, "low": 0.001378, "close": 0.001384, "volume": 4682009.6, "quote_volume": 6469.3785947, "trades": 42, "taker_buy_quote": 4250.1112149}, {"ts": 1775103060000, "open": 0.001384, "high": 0.001384, "low": 0.001382, "close": 0.001382, "volume": 935588.8, "quote_volume": 1293.923289, "trades": 6, "taker_buy_quote": 235.5812968}, {"ts": 1775103120000, "open": 0.001383, "high": 0.001383, "low": 0.001377, "close": 0.001377, "volume": 374531.4, "quote_volume": 516.9046001, "trades": 6, "taker_buy_quote": 67.5654969}, {"ts": 1775103180000, "open": 0.001374, "high": 0.001375, "low": 0.001373, "close": 0.001375, "volume": 1145617.9, "quote_volume": 1573.7315629, "trades": 14, "taker_buy_quote": 762.2113009}, {"ts": 1775103240000, "open": 0.001375, "high": 0.001375, "low": 0.001374, "close": 0.001374, "volume": 1020578.3, "quote_volume": 1402.2872837, "trades": 8, "taker_buy_quote": 826.6128857}, {"ts": 1775103300000, "open": 0.001375, "high": 0.001376, "low": 0.001375, "close": 0.001376, "volume": 654773.9, "quote_volume": 900.4414867, "trades": 9, "taker_buy_quote": 283.7796992}, {"ts": 1775103360000, "open": 0.001376, "high": 0.001377, "low": 0.001372, "close": 0.001372, "volume": 1788360.2, "quote_volume": 2456.078936, "trades": 25, "taker_buy_quote": 521.1772313}, {"ts": 1775103420000, "open": 0.001371, "high": 0.001371, "low": 0.001367, "close": 0.00137, "volume": 7265749.6, "quote_volume": 9944.3220391, "trades": 75, "taker_buy_quote": 997.2770195}, {"ts": 1775103480000, "open": 0.001372, "high": 0.001372, "low": 0.001369, "close": 0.001371, "volume": 651671.0, "quote_volume": 892.8834862, "trades": 7, "taker_buy_quote": 612.9322062}, {"ts": 1775103540000, "open": 0.001369, "high": 0.001369, "low": 0.001369, "close": 0.001369, "volume": 94006.0, "quote_volume": 128.694214, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775103600000, "open": 0.001368, "high": 0.001368, "low": 0.001367, "close": 0.001367, "volume": 1674587.9, "quote_volume": 2289.3130223, "trades": 12, "taker_buy_quote": 481.1978067}, {"ts": 1775103660000, "open": 0.001368, "high": 0.001373, "low": 0.001368, "close": 0.001373, "volume": 3199271.3, "quote_volume": 4388.8039941, "trades": 16, "taker_buy_quote": 4388.8039941}, {"ts": 1775103720000, "open": 0.001373, "high": 0.001373, "low": 0.001373, "close": 0.001373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103780000, "open": 0.001372, "high": 0.001372, "low": 0.001372, "close": 0.001372, "volume": 4772.5, "quote_volume": 6.54787, "trades": 1, "taker_buy_quote": 6.54787}, {"ts": 1775103840000, "open": 0.001372, "high": 0.001372, "low": 0.001372, "close": 0.001372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103900000, "open": 0.001372, "high": 0.001372, "low": 0.001372, "close": 0.001372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103960000, "open": 0.001371, "high": 0.001371, "low": 0.001371, "close": 0.001371, "volume": 49072.4, "quote_volume": 67.2782604, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775104020000, "open": 0.001371, "high": 0.001371, "low": 0.001365, "close": 0.001366, "volume": 4695704.9, "quote_volume": 6423.4458097, "trades": 84, "taker_buy_quote": 1167.0737214}, {"ts": 1775104080000, "open": 0.001367, "high": 0.001367, "low": 0.001361, "close": 0.001361, "volume": 4396180.9, "quote_volume": 5999.8737133, "trades": 49, "taker_buy_quote": 1522.4185593}, {"ts": 1775104140000, "open": 0.001361, "high": 0.001361, "low": 0.001359, "close": 0.001359, "volume": 1168905.2, "quote_volume": 1589.1694718, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775104200000, "open": 0.001359, "high": 0.001359, "low": 0.001355, "close": 0.001357, "volume": 3667752.5, "quote_volume": 4981.2312784, "trades": 28, "taker_buy_quote": 782.8074334}, {"ts": 1775104260000, "open": 0.001358, "high": 0.001362, "low": 0.001358, "close": 0.001361, "volume": 2940866.0, "quote_volume": 3995.8011896, "trades": 34, "taker_buy_quote": 3790.7014172}, {"ts": 1775104320000, "open": 0.001364, "high": 0.001364, "low": 0.001364, "close": 0.001364, "volume": 8464.3, "quote_volume": 11.5453052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775104380000, "open": 0.001364, "high": 0.001366, "low": 0.00136, "close": 0.00136, "volume": 3032047.5, "quote_volume": 4130.5957931, "trades": 30, "taker_buy_quote": 217.2377474}, {"ts": 1775104440000, "open": 0.001363, "high": 0.001363, "low": 0.001363, "close": 0.001363, "volume": 48878.2, "quote_volume": 66.6209866, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775104500000, "open": 0.001363, "high": 0.001365, "low": 0.001363, "close": 0.001364, "volume": 761138.8, "quote_volume": 1037.6713432, "trades": 10, "taker_buy_quote": 133.555695}, {"ts": 1775104560000, "open": 0.001364, "high": 0.001364, "low": 0.001362, "close": 0.001362, "volume": 277008.6, "quote_volume": 377.5862481, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775104620000, "open": 0.001362, "high": 0.001362, "low": 0.001362, "close": 0.001362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104680000, "open": 0.001363, "high": 0.001363, "low": 0.001361, "close": 0.001361, "volume": 580017.0, "quote_volume": 789.9696744, "trades": 12, "taker_buy_quote": 194.219838}, {"ts": 1775104740000, "open": 0.001361, "high": 0.001361, "low": 0.001361, "close": 0.001361, "volume": 16029.0, "quote_volume": 21.815469, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775104800000, "open": 0.001361, "high": 0.001362, "low": 0.001361, "close": 0.001362, "volume": 37695.7, "quote_volume": 51.310881, "trades": 2, "taker_buy_quote": 9.5793546}, {"ts": 1775104860000, "open": 0.001361, "high": 0.001361, "low": 0.001361, "close": 0.001361, "volume": 223193.9, "quote_volume": 303.7668979, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775104920000, "open": 0.001361, "high": 0.001362, "low": 0.001361, "close": 0.001362, "volume": 69525.7, "quote_volume": 94.6344777, "trades": 2, "taker_buy_quote": 13.62}, {"ts": 1775104980000, "open": 0.001361, "high": 0.001361, "low": 0.001361, "close": 0.001361, "volume": 11416.4, "quote_volume": 15.5377204, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775105040000, "open": 0.001361, "high": 0.001361, "low": 0.001359, "close": 0.00136, "volume": 637758.7, "quote_volume": 866.921155, "trades": 14, "taker_buy_quote": 199.8033405}, {"ts": 1775105100000, "open": 0.001359, "high": 0.00136, "low": 0.001357, "close": 0.001359, "volume": 859765.8, "quote_volume": 1167.4667584, "trades": 18, "taker_buy_quote": 248.0562734}, {"ts": 1775105160000, "open": 0.001359, "high": 0.001359, "low": 0.001359, "close": 0.001359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105220000, "open": 0.001357, "high": 0.001357, "low": 0.001355, "close": 0.001355, "volume": 1297878.0, "quote_volume": 1759.1408175, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775105280000, "open": 0.001355, "high": 0.001355, "low": 0.001343, "close": 0.001343, "volume": 10991795.0, "quote_volume": 14815.3300421, "trades": 97, "taker_buy_quote": 3382.7519368}, {"ts": 1775105340000, "open": 0.001345, "high": 0.001345, "low": 0.001339, "close": 0.001343, "volume": 8989771.3, "quote_volume": 12065.0384911, "trades": 82, "taker_buy_quote": 2407.2629351}, {"ts": 1775105400000, "open": 0.001342, "high": 0.001349, "low": 0.001342, "close": 0.001349, "volume": 1054167.7, "quote_volume": 1418.8420121, "trades": 20, "taker_buy_quote": 1396.6519079}, {"ts": 1775105460000, "open": 0.00135, "high": 0.00135, "low": 0.00135, "close": 0.00135, "volume": 38953.3, "quote_volume": 52.586955, "trades": 6, "taker_buy_quote": 52.586955}, {"ts": 1775105520000, "open": 0.001349, "high": 0.001351, "low": 0.001349, "close": 0.001351, "volume": 74417.7, "quote_volume": 100.4434773, "trades": 4, "taker_buy_quote": 100.4434773}, {"ts": 1775105580000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105640000, "open": 0.001349, "high": 0.00135, "low": 0.001345, "close": 0.001349, "volume": 2363848.5, "quote_volume": 3186.545547, "trades": 20, "taker_buy_quote": 523.3121916}, {"ts": 1775105700000, "open": 0.00135, "high": 0.001351, "low": 0.00135, "close": 0.00135, "volume": 72073.8, "quote_volume": 97.331457, "trades": 3, "taker_buy_quote": 63.641667}, {"ts": 1775105760000, "open": 0.001351, "high": 0.001351, "low": 0.001348, "close": 0.001349, "volume": 1115067.9, "quote_volume": 1504.645976, "trades": 18, "taker_buy_quote": 560.098977}, {"ts": 1775105820000, "open": 0.001348, "high": 0.001348, "low": 0.001346, "close": 0.001346, "volume": 715958.9, "quote_volume": 964.6945193, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775105880000, "open": 0.001346, "high": 0.001346, "low": 0.001346, "close": 0.001346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105940000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 70666.1, "quote_volume": 95.4699011, "trades": 1, "taker_buy_quote": 95.4699011}, {"ts": 1775106000000, "open": 0.001353, "high": 0.001353, "low": 0.001351, "close": 0.001351, "volume": 223262.1, "quote_volume": 301.9129469, "trades": 8, "taker_buy_quote": 115.6815}, {"ts": 1775106060000, "open": 0.001354, "high": 0.001356, "low": 0.001354, "close": 0.001355, "volume": 522092.2, "quote_volume": 707.4102127, "trades": 11, "taker_buy_quote": 695.7524702}, {"ts": 1775106120000, "open": 0.001356, "high": 0.001357, "low": 0.001354, "close": 0.001355, "volume": 422338.0, "quote_volume": 572.0831185, "trades": 13, "taker_buy_quote": 71.0172388}, {"ts": 1775106180000, "open": 0.001352, "high": 0.001354, "low": 0.001352, "close": 0.001354, "volume": 163920.6, "quote_volume": 221.8244292, "trades": 5, "taker_buy_quote": 195.755706}, {"ts": 1775106240000, "open": 0.001353, "high": 0.001353, "low": 0.001345, "close": 0.001346, "volume": 2532824.4, "quote_volume": 3412.8725172, "trades": 24, "taker_buy_quote": 560.788926}, {"ts": 1775106300000, "open": 0.001348, "high": 0.001348, "low": 0.001345, "close": 0.001345, "volume": 380285.2, "quote_volume": 512.0712698, "trades": 8, "taker_buy_quote": 65.857088}, {"ts": 1775106360000, "open": 0.001346, "high": 0.001346, "low": 0.001345, "close": 0.001345, "volume": 303085.5, "quote_volume": 407.8209975, "trades": 5, "taker_buy_quote": 115.083}, {"ts": 1775106420000, "open": 0.001343, "high": 0.001343, "low": 0.001339, "close": 0.001339, "volume": 717361.5, "quote_volume": 961.7203444, "trades": 26, "taker_buy_quote": 99.8657678}, {"ts": 1775106480000, "open": 0.001338, "high": 0.001339, "low": 0.001333, "close": 0.001336, "volume": 1643484.4, "quote_volume": 2197.0094674, "trades": 32, "taker_buy_quote": 681.6386412}, {"ts": 1775106540000, "open": 0.001337, "high": 0.001339, "low": 0.001335, "close": 0.001336, "volume": 3082512.1, "quote_volume": 4121.3735143, "trades": 56, "taker_buy_quote": 2910.4034119}, {"ts": 1775106600000, "open": 0.001335, "high": 0.001338, "low": 0.001332, "close": 0.001338, "volume": 572197.4, "quote_volume": 763.6869521, "trades": 19, "taker_buy_quote": 99.998362}, {"ts": 1775106660000, "open": 0.001337, "high": 0.001339, "low": 0.001331, "close": 0.001334, "volume": 1461433.6, "quote_volume": 1949.9432094, "trades": 34, "taker_buy_quote": 759.6630492}, {"ts": 1775106720000, "open": 0.001336, "high": 0.001336, "low": 0.001336, "close": 0.001336, "volume": 12873.9, "quote_volume": 17.1995304, "trades": 1, "taker_buy_quote": 17.1995304}, {"ts": 1775106780000, "open": 0.001335, "high": 0.001336, "low": 0.001327, "close": 0.001329, "volume": 7871498.7, "quote_volume": 10474.722937, "trades": 118, "taker_buy_quote": 1447.6675172}, {"ts": 1775106840000, "open": 0.001332, "high": 0.001335, "low": 0.00133, "close": 0.001331, "volume": 1598720.9, "quote_volume": 2130.9356191, "trades": 28, "taker_buy_quote": 1605.4354495}, {"ts": 1775106900000, "open": 0.001333, "high": 0.001341, "low": 0.001333, "close": 0.00134, "volume": 1726218.7, "quote_volume": 2312.5458906, "trades": 31, "taker_buy_quote": 2312.5458906}, {"ts": 1775106960000, "open": 0.00134, "high": 0.001342, "low": 0.001332, "close": 0.001334, "volume": 9660656.9, "quote_volume": 12900.1540548, "trades": 240, "taker_buy_quote": 4828.9903077}, {"ts": 1775107020000, "open": 0.001332, "high": 0.001332, "low": 0.001329, "close": 0.00133, "volume": 1210760.0, "quote_volume": 1610.3076182, "trades": 39, "taker_buy_quote": 1269.77583}, {"ts": 1775107080000, "open": 0.001329, "high": 0.00133, "low": 0.001324, "close": 0.00133, "volume": 2378374.3, "quote_volume": 3154.3491274, "trades": 42, "taker_buy_quote": 471.3529594}, {"ts": 1775107140000, "open": 0.001328, "high": 0.001329, "low": 0.001324, "close": 0.001325, "volume": 2568312.9, "quote_volume": 3405.7171995, "trades": 75, "taker_buy_quote": 1848.1578888}, {"ts": 1775107200000, "open": 0.00133, "high": 0.001334, "low": 0.001327, "close": 0.001334, "volume": 1437881.4, "quote_volume": 1910.3080354, "trades": 36, "taker_buy_quote": 1173.0473334}, {"ts": 1775107260000, "open": 0.001331, "high": 0.001333, "low": 0.001327, "close": 0.001333, "volume": 1262511.7, "quote_volume": 1678.0934595, "trades": 27, "taker_buy_quote": 140.010134}, {"ts": 1775107320000, "open": 0.001334, "high": 0.001341, "low": 0.001333, "close": 0.001339, "volume": 1550461.1, "quote_volume": 2075.4152039, "trades": 115, "taker_buy_quote": 1929.2121375}, {"ts": 1775107380000, "open": 0.001338, "high": 0.001343, "low": 0.001336, "close": 0.001343, "volume": 822418.5, "quote_volume": 1100.8362693, "trades": 23, "taker_buy_quote": 860.9111038}, {"ts": 1775107440000, "open": 0.001343, "high": 0.001343, "low": 0.001343, "close": 0.001343, "volume": 54747.2, "quote_volume": 73.5254896, "trades": 2, "taker_buy_quote": 30.4662236}, {"ts": 1775107500000, "open": 0.001344, "high": 0.001345, "low": 0.001337, "close": 0.001341, "volume": 1583865.9, "quote_volume": 2125.1502681, "trades": 32, "taker_buy_quote": 637.359355}, {"ts": 1775107560000, "open": 0.00134, "high": 0.001345, "low": 0.00134, "close": 0.001343, "volume": 401340.0, "quote_volume": 539.0202196, "trades": 9, "taker_buy_quote": 367.375113}, {"ts": 1775107620000, "open": 0.001344, "high": 0.001345, "low": 0.001344, "close": 0.001345, "volume": 285514.2, "quote_volume": 383.7943938, "trades": 4, "taker_buy_quote": 200.062605}, {"ts": 1775107680000, "open": 0.001345, "high": 0.001345, "low": 0.001345, "close": 0.001345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107740000, "open": 0.001345, "high": 0.001345, "low": 0.001343, "close": 0.001343, "volume": 504390.5, "quote_volume": 678.0745254, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775107800000, "open": 0.00135, "high": 0.00135, "low": 0.001349, "close": 0.001349, "volume": 589667.2, "quote_volume": 795.7833868, "trades": 10, "taker_buy_quote": 231.2909485}, {"ts": 1775107860000, "open": 0.001349, "high": 0.001358, "low": 0.001349, "close": 0.001356, "volume": 3072872.1, "quote_volume": 4162.4723083, "trades": 50, "taker_buy_quote": 3750.6478612}, {"ts": 1775107920000, "open": 0.001355, "high": 0.00136, "low": 0.001354, "close": 0.001359, "volume": 2458024.4, "quote_volume": 3335.8170164, "trades": 35, "taker_buy_quote": 1632.2076315}, {"ts": 1775107980000, "open": 0.00136, "high": 0.00136, "low": 0.001359, "close": 0.001359, "volume": 99200.1, "quote_volume": 134.89734, "trades": 3, "taker_buy_quote": 114.789576}, {"ts": 1775108040000, "open": 0.001361, "high": 0.001368, "low": 0.00136, "close": 0.001366, "volume": 3962751.7, "quote_volume": 5400.5693557, "trades": 55, "taker_buy_quote": 5041.3930632}, {"ts": 1775108100000, "open": 0.001364, "high": 0.001366, "low": 0.001361, "close": 0.001362, "volume": 1396797.9, "quote_volume": 1904.4603927, "trades": 25, "taker_buy_quote": 430.0102808}, {"ts": 1775108160000, "open": 0.001361, "high": 0.001367, "low": 0.001361, "close": 0.001367, "volume": 984346.8, "quote_volume": 1343.1636571, "trades": 15, "taker_buy_quote": 962.9864331}, {"ts": 1775108220000, "open": 0.001368, "high": 0.001369, "low": 0.001363, "close": 0.001363, "volume": 1679948.9, "quote_volume": 2295.2716048, "trades": 25, "taker_buy_quote": 999.9440187}, {"ts": 1775108280000, "open": 0.001362, "high": 0.001363, "low": 0.001362, "close": 0.001363, "volume": 326324.0, "quote_volume": 444.5738932, "trades": 4, "taker_buy_quote": 120.6843816}, {"ts": 1775108340000, "open": 0.001364, "high": 0.001365, "low": 0.00136, "close": 0.001365, "volume": 2331605.3, "quote_volume": 3177.532339, "trades": 30, "taker_buy_quote": 1956.4456186}, {"ts": 1775108400000, "open": 0.001366, "high": 0.001366, "low": 0.001365, "close": 0.001365, "volume": 233026.8, "quote_volume": 318.2237597, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775108460000, "open": 0.001364, "high": 0.001364, "low": 0.001363, "close": 0.001363, "volume": 304975.3, "quote_volume": 415.9554972, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775108520000, "open": 0.001363, "high": 0.001363, "low": 0.001363, "close": 0.001363, "volume": 31077.8, "quote_volume": 42.3590414, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775108580000, "open": 0.001363, "high": 0.001363, "low": 0.00136, "close": 0.00136, "volume": 843593.4, "quote_volume": 1149.0400106, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775108640000, "open": 0.00136, "high": 0.001361, "low": 0.001358, "close": 0.001358, "volume": 606445.0, "quote_volume": 824.45421, "trades": 8, "taker_buy_quote": 497.38947}, {"ts": 1775108700000, "open": 0.001357, "high": 0.001357, "low": 0.001357, "close": 0.001357, "volume": 10945.0, "quote_volume": 14.852365, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775108760000, "open": 0.001357, "high": 0.00136, "low": 0.001357, "close": 0.00136, "volume": 279239.3, "quote_volume": 379.4298005, "trades": 6, "taker_buy_quote": 359.4299274}, {"ts": 1775108820000, "open": 0.001358, "high": 0.001359, "low": 0.001358, "close": 0.001359, "volume": 96995.5, "quote_volume": 131.805389, "trades": 2, "taker_buy_quote": 116.1945}, {"ts": 1775108880000, "open": 0.001359, "high": 0.00136, "low": 0.001354, "close": 0.001354, "volume": 1692469.8, "quote_volume": 2295.4007016, "trades": 22, "taker_buy_quote": 885.352407}, {"ts": 1775108940000, "open": 0.001355, "high": 0.001358, "low": 0.001355, "close": 0.001358, "volume": 1765289.9, "quote_volume": 2395.2313312, "trades": 15, "taker_buy_quote": 2351.7552592}, {"ts": 1775109000000, "open": 0.001357, "high": 0.001358, "low": 0.001354, "close": 0.001357, "volume": 4028637.4, "quote_volume": 5461.1199229, "trades": 53, "taker_buy_quote": 3958.7936369}, {"ts": 1775109060000, "open": 0.001356, "high": 0.001356, "low": 0.001353, "close": 0.001355, "volume": 437876.8, "quote_volume": 593.4955753, "trades": 9, "taker_buy_quote": 482.7160584}, {"ts": 1775109120000, "open": 0.001355, "high": 0.001355, "low": 0.001352, "close": 0.001352, "volume": 2227494.5, "quote_volume": 3017.1881106, "trades": 19, "taker_buy_quote": 308.79004}, {"ts": 1775109180000, "open": 0.001352, "high": 0.001353, "low": 0.001349, "close": 0.001352, "volume": 1367789.2, "quote_volume": 1846.9712687, "trades": 15, "taker_buy_quote": 205.4961586}, {"ts": 1775109240000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 66571.1, "quote_volume": 89.9375561, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775109300000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 37856.6, "quote_volume": 51.1442666, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775109360000, "open": 0.001351, "high": 0.001353, "low": 0.00135, "close": 0.001353, "volume": 2013682.1, "quote_volume": 2720.5762792, "trades": 29, "taker_buy_quote": 1700.6384222}, {"ts": 1775109420000, "open": 0.001351, "high": 0.001353, "low": 0.00135, "close": 0.001353, "volume": 3509829.6, "quote_volume": 4738.3972236, "trades": 7, "taker_buy_quote": 4367.7352386}, {"ts": 1775109480000, "open": 0.001351, "high": 0.001352, "low": 0.001347, "close": 0.00135, "volume": 3830397.8, "quote_volume": 5165.6955947, "trades": 50, "taker_buy_quote": 1388.2397952}, {"ts": 1775109540000, "open": 0.001351, "high": 0.001353, "low": 0.00135, "close": 0.001353, "volume": 475222.0, "quote_volume": 642.488985, "trades": 10, "taker_buy_quote": 600.493185}, {"ts": 1775109600000, "open": 0.001352, "high": 0.001356, "low": 0.001352, "close": 0.001356, "volume": 640919.9, "quote_volume": 867.8071826, "trades": 11, "taker_buy_quote": 752.2111826}, {"ts": 1775109660000, "open": 0.001357, "high": 0.001357, "low": 0.001357, "close": 0.001357, "volume": 258365.2, "quote_volume": 350.6015764, "trades": 4, "taker_buy_quote": 350.6015764}, {"ts": 1775109720000, "open": 0.001357, "high": 0.001357, "low": 0.001353, "close": 0.001355, "volume": 1382211.7, "quote_volume": 1873.574943, "trades": 23, "taker_buy_quote": 863.907411}, {"ts": 1775109780000, "open": 0.001353, "high": 0.001358, "low": 0.001353, "close": 0.001355, "volume": 468567.0, "quote_volume": 635.7640378, "trades": 7, "taker_buy_quote": 600.4373402}, {"ts": 1775109840000, "open": 0.001357, "high": 0.001358, "low": 0.001357, "close": 0.001358, "volume": 618835.3, "quote_volume": 840.1924209, "trades": 5, "taker_buy_quote": 840.1924209}, {"ts": 1775109900000, "open": 0.001361, "high": 0.001367, "low": 0.001361, "close": 0.001365, "volume": 1577800.8, "quote_volume": 2153.4718126, "trades": 23, "taker_buy_quote": 1978.6684173}, {"ts": 1775109960000, "open": 0.001365, "high": 0.001367, "low": 0.00136, "close": 0.001367, "volume": 2945189.6, "quote_volume": 4015.9257588, "trades": 49, "taker_buy_quote": 2717.348263}, {"ts": 1775110020000, "open": 0.001367, "high": 0.001374, "low": 0.001367, "close": 0.001374, "volume": 4579726.2, "quote_volume": 6278.3917576, "trades": 60, "taker_buy_quote": 4444.2709492}, {"ts": 1775110080000, "open": 0.001372, "high": 0.001377, "low": 0.001371, "close": 0.001375, "volume": 3181919.2, "quote_volume": 4372.8062848, "trades": 46, "taker_buy_quote": 3461.8381325}, {"ts": 1775110140000, "open": 0.001377, "high": 0.001378, "low": 0.001375, "close": 0.001377, "volume": 499277.5, "quote_volume": 687.5055463, "trades": 12, "taker_buy_quote": 564.734918}, {"ts": 1775110200000, "open": 0.001378, "high": 0.00138, "low": 0.001377, "close": 0.001377, "volume": 305561.9, "quote_volume": 420.9921576, "trades": 6, "taker_buy_quote": 268.8143796}, {"ts": 1775110260000, "open": 0.001375, "high": 0.00138, "low": 0.001373, "close": 0.001375, "volume": 6520581.5, "quote_volume": 8976.4501653, "trades": 58, "taker_buy_quote": 5708.5486362}, {"ts": 1775110320000, "open": 0.001375, "high": 0.001375, "low": 0.001371, "close": 0.001373, "volume": 702915.6, "quote_volume": 964.6039024, "trades": 8, "taker_buy_quote": 375.6099465}, {"ts": 1775110380000, "open": 0.001369, "high": 0.001369, "low": 0.001366, "close": 0.001366, "volume": 516809.5, "quote_volume": 706.9997502, "trades": 10, "taker_buy_quote": 300.1014}, {"ts": 1775110440000, "open": 0.001366, "high": 0.00137, "low": 0.001365, "close": 0.00137, "volume": 1553970.4, "quote_volume": 2125.579829, "trades": 16, "taker_buy_quote": 1116.7999457}, {"ts": 1775110500000, "open": 0.00137, "high": 0.001372, "low": 0.001369, "close": 0.001372, "volume": 1905817.9, "quote_volume": 2611.2112835, "trades": 25, "taker_buy_quote": 1983.83381}, {"ts": 1775110560000, "open": 0.001372, "high": 0.001372, "low": 0.001372, "close": 0.001372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110620000, "open": 0.001371, "high": 0.001371, "low": 0.00137, "close": 0.001371, "volume": 328958.2, "quote_volume": 450.799388, "trades": 4, "taker_buy_quote": 173.557134}, {"ts": 1775110680000, "open": 0.001372, "high": 0.001372, "low": 0.001371, "close": 0.001371, "volume": 113874.0, "quote_volume": 156.225639, "trades": 7, "taker_buy_quote": 143.21622}, {"ts": 1775110740000, "open": 0.001373, "high": 0.001373, "low": 0.001369, "close": 0.001369, "volume": 116109.0, "quote_volume": 159.088858, "trades": 3, "taker_buy_quote": 34.7661449}, {"ts": 1775110800000, "open": 0.001368, "high": 0.001371, "low": 0.001368, "close": 0.001371, "volume": 148800.3, "quote_volume": 203.8934722, "trades": 4, "taker_buy_quote": 197.1499162}, {"ts": 1775110860000, "open": 0.001371, "high": 0.001371, "low": 0.001371, "close": 0.001371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110920000, "open": 0.001369, "high": 0.001372, "low": 0.001369, "close": 0.001371, "volume": 282081.1, "quote_volume": 386.7684193, "trades": 5, "taker_buy_quote": 352.1555816}, {"ts": 1775110980000, "open": 0.001372, "high": 0.001378, "low": 0.001372, "close": 0.001378, "volume": 1890722.1, "quote_volume": 2599.8568996, "trades": 24, "taker_buy_quote": 2482.3798996}, {"ts": 1775111040000, "open": 0.00138, "high": 0.001388, "low": 0.00138, "close": 0.001388, "volume": 819951.6, "quote_volume": 1134.0950935, "trades": 13, "taker_buy_quote": 984.7329967}, {"ts": 1775111100000, "open": 0.001386, "high": 0.001389, "low": 0.001383, "close": 0.001384, "volume": 1424033.0, "quote_volume": 1973.0427571, "trades": 22, "taker_buy_quote": 939.389137}, {"ts": 1775111160000, "open": 0.001385, "high": 0.001389, "low": 0.001382, "close": 0.001382, "volume": 2081270.8, "quote_volume": 2884.5574166, "trades": 28, "taker_buy_quote": 2248.1705763}, {"ts": 1775111220000, "open": 0.001385, "high": 0.001388, "low": 0.001385, "close": 0.001388, "volume": 90618.5, "quote_volume": 125.706657, "trades": 3, "taker_buy_quote": 125.706657}, {"ts": 1775111280000, "open": 0.001389, "high": 0.001391, "low": 0.001386, "close": 0.001386, "volume": 2303593.2, "quote_volume": 3200.5977613, "trades": 27, "taker_buy_quote": 2123.9228435}, {"ts": 1775111340000, "open": 0.001384, "high": 0.001385, "low": 0.00138, "close": 0.001385, "volume": 884581.0, "quote_volume": 1222.0499666, "trades": 13, "taker_buy_quote": 316.013381}, {"ts": 1775111400000, "open": 0.001382, "high": 0.001382, "low": 0.001379, "close": 0.001379, "volume": 45629.2, "quote_volume": 62.9633714, "trades": 3, "taker_buy_quote": 18.7512524}, {"ts": 1775111460000, "open": 0.001377, "high": 0.001379, "low": 0.001372, "close": 0.001373, "volume": 2177414.3, "quote_volume": 2992.7427268, "trades": 48, "taker_buy_quote": 2044.9966946}, {"ts": 1775111520000, "open": 0.001375, "high": 0.001384, "low": 0.001375, "close": 0.001384, "volume": 2439762.9, "quote_volume": 3367.1806848, "trades": 27, "taker_buy_quote": 3351.4342767}, {"ts": 1775111580000, "open": 0.001388, "high": 0.001388, "low": 0.001385, "close": 0.001385, "volume": 2690935.6, "quote_volume": 3734.6731367, "trades": 6, "taker_buy_quote": 87.9378504}, {"ts": 1775111640000, "open": 0.001384, "high": 0.001384, "low": 0.001376, "close": 0.001376, "volume": 419394.0, "quote_volume": 578.774716, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775111700000, "open": 0.001378, "high": 0.001381, "low": 0.001375, "close": 0.001379, "volume": 3066373.1, "quote_volume": 4228.1227899, "trades": 25, "taker_buy_quote": 2381.9972666}, {"ts": 1775111760000, "open": 0.001382, "high": 0.001382, "low": 0.001381, "close": 0.001381, "volume": 141018.0, "quote_volume": 194.825858, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775111820000, "open": 0.001383, "high": 0.001383, "low": 0.00138, "close": 0.00138, "volume": 197427.7, "quote_volume": 272.6650388, "trades": 6, "taker_buy_quote": 15.511728}, {"ts": 1775111880000, "open": 0.001382, "high": 0.001382, "low": 0.001378, "close": 0.001378, "volume": 820366.5, "quote_volume": 1131.7157927, "trades": 10, "taker_buy_quote": 187.160644}, {"ts": 1775111940000, "open": 0.001376, "high": 0.001379, "low": 0.001376, "close": 0.001379, "volume": 689966.1, "quote_volume": 950.6146898, "trades": 8, "taker_buy_quote": 882.7723858}, {"ts": 1775112000000, "open": 0.001381, "high": 0.001385, "low": 0.001381, "close": 0.001384, "volume": 1387207.0, "quote_volume": 1917.606413, "trades": 16, "taker_buy_quote": 1271.5623636}, {"ts": 1775112060000, "open": 0.001383, "high": 0.001383, "low": 0.001383, "close": 0.001383, "volume": 394074.7, "quote_volume": 545.0053101, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775112120000, "open": 0.001382, "high": 0.001382, "low": 0.001379, "close": 0.001382, "volume": 825939.5, "quote_volume": 1140.0541726, "trades": 18, "taker_buy_quote": 705.357081}, {"ts": 1775112180000, "open": 0.001381, "high": 0.001383, "low": 0.00138, "close": 0.00138, "volume": 134250.5, "quote_volume": 185.4097135, "trades": 5, "taker_buy_quote": 51.7082955}, {"ts": 1775112240000, "open": 0.001379, "high": 0.001379, "low": 0.001376, "close": 0.001376, "volume": 294327.5, "quote_volume": 405.476382, "trades": 10, "taker_buy_quote": 100.071738}, {"ts": 1775112300000, "open": 0.001374, "high": 0.001374, "low": 0.001365, "close": 0.001368, "volume": 1917717.0, "quote_volume": 2624.3589078, "trades": 26, "taker_buy_quote": 1131.9657632}, {"ts": 1775112360000, "open": 0.001367, "high": 0.001368, "low": 0.001366, "close": 0.001366, "volume": 422858.7, "quote_volume": 578.2342231, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775112420000, "open": 0.001366, "high": 0.001367, "low": 0.001366, "close": 0.001367, "volume": 334382.0, "quote_volume": 457.058999, "trades": 4, "taker_buy_quote": 400.786629}, {"ts": 1775112480000, "open": 0.001369, "high": 0.001371, "low": 0.001369, "close": 0.001369, "volume": 400088.4, "quote_volume": 548.1825304, "trades": 11, "taker_buy_quote": 438.6625304}, {"ts": 1775112540000, "open": 0.001369, "high": 0.001369, "low": 0.001369, "close": 0.001369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112600000, "open": 0.001369, "high": 0.001369, "low": 0.001369, "close": 0.001369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112660000, "open": 0.001366, "high": 0.001369, "low": 0.001366, "close": 0.001369, "volume": 426337.6, "quote_volume": 583.3028046, "trades": 8, "taker_buy_quote": 417.8365915}, {"ts": 1775112720000, "open": 0.00137, "high": 0.00137, "low": 0.001368, "close": 0.001369, "volume": 761064.1, "quote_volume": 1042.231483, "trades": 13, "taker_buy_quote": 400.204624}, {"ts": 1775112780000, "open": 0.001368, "high": 0.001368, "low": 0.001368, "close": 0.001368, "volume": 363715.0, "quote_volume": 497.56212, "trades": 12, "taker_buy_quote": 380.59812}, {"ts": 1775112840000, "open": 0.001369, "high": 0.001369, "low": 0.001369, "close": 0.001369, "volume": 29218.4, "quote_volume": 39.9999896, "trades": 1, "taker_buy_quote": 39.9999896}, {"ts": 1775112900000, "open": 0.001368, "high": 0.001368, "low": 0.001363, "close": 0.001364, "volume": 1197943.8, "quote_volume": 1635.458793, "trades": 17, "taker_buy_quote": 200.059704}, {"ts": 1775112960000, "open": 0.001365, "high": 0.001365, "low": 0.001362, "close": 0.001363, "volume": 713495.8, "quote_volume": 972.9663534, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775113020000, "open": 0.001364, "high": 0.001372, "low": 0.001364, "close": 0.001372, "volume": 1587597.9, "quote_volume": 2170.154085, "trades": 17, "taker_buy_quote": 2165.081801}, {"ts": 1775113080000, "open": 0.001372, "high": 0.001375, "low": 0.001372, "close": 0.001375, "volume": 659161.8, "quote_volume": 905.2856708, "trades": 13, "taker_buy_quote": 905.2856708}, {"ts": 1775113140000, "open": 0.001374, "high": 0.001374, "low": 0.001371, "close": 0.001371, "volume": 764694.2, "quote_volume": 1050.2119809, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775113200000, "open": 0.001371, "high": 0.001371, "low": 0.001371, "close": 0.001371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113260000, "open": 0.001372, "high": 0.00138, "low": 0.001372, "close": 0.001377, "volume": 818122.7, "quote_volume": 1125.813916, "trades": 11, "taker_buy_quote": 1088.4439302}, {"ts": 1775113320000, "open": 0.001377, "high": 0.001378, "low": 0.001377, "close": 0.001378, "volume": 199039.8, "quote_volume": 274.2719824, "trades": 4, "taker_buy_quote": 6.694974}, {"ts": 1775113380000, "open": 0.001378, "high": 0.001381, "low": 0.001378, "close": 0.00138, "volume": 726420.9, "quote_volume": 1002.1372931, "trades": 12, "taker_buy_quote": 678.9092771}, {"ts": 1775113440000, "open": 0.001377, "high": 0.00138, "low": 0.001377, "close": 0.001379, "volume": 364992.4, "quote_volume": 503.0083359, "trades": 9, "taker_buy_quote": 465.6674939}, {"ts": 1775113500000, "open": 0.001379, "high": 0.001392, "low": 0.001377, "close": 0.001385, "volume": 5019106.2, "quote_volume": 6957.9517326, "trades": 90, "taker_buy_quote": 5063.4612489}, {"ts": 1775113560000, "open": 0.001386, "high": 0.001387, "low": 0.001385, "close": 0.001387, "volume": 913890.4, "quote_volume": 1266.7368177, "trades": 11, "taker_buy_quote": 179.8581092}, {"ts": 1775113620000, "open": 0.001388, "high": 0.001388, "low": 0.001384, "close": 0.001386, "volume": 1867446.5, "quote_volume": 2587.7725443, "trades": 13, "taker_buy_quote": 406.7301744}, {"ts": 1775113680000, "open": 0.001386, "high": 0.001391, "low": 0.001386, "close": 0.001388, "volume": 658818.7, "quote_volume": 914.5276744, "trades": 12, "taker_buy_quote": 602.1657704}, {"ts": 1775113740000, "open": 0.001386, "high": 0.001386, "low": 0.001384, "close": 0.001386, "volume": 45516.2, "quote_volume": 63.0581736, "trades": 5, "taker_buy_quote": 28.6505604}, {"ts": 1775113800000, "open": 0.001384, "high": 0.001386, "low": 0.001382, "close": 0.001386, "volume": 1040334.7, "quote_volume": 1439.90664, "trades": 20, "taker_buy_quote": 1031.2137366}, {"ts": 1775113860000, "open": 0.001384, "high": 0.001384, "low": 0.001381, "close": 0.001381, "volume": 480276.2, "quote_volume": 664.1297372, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775113920000, "open": 0.001381, "high": 0.001381, "low": 0.001376, "close": 0.001377, "volume": 412425.8, "quote_volume": 568.113747, "trades": 8, "taker_buy_quote": 76.4295116}, {"ts": 1775113980000, "open": 0.001375, "high": 0.001375, "low": 0.001371, "close": 0.001371, "volume": 1184372.7, "quote_volume": 1624.8292083, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775114040000, "open": 0.001371, "high": 0.001371, "low": 0.001371, "close": 0.001371, "volume": 11690.4, "quote_volume": 16.0275384, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775114100000, "open": 0.001371, "high": 0.001371, "low": 0.001369, "close": 0.001369, "volume": 754620.9, "quote_volume": 1034.5556699, "trades": 13, "taker_buy_quote": 1014.3054219}, {"ts": 1775114160000, "open": 0.001369, "high": 0.001369, "low": 0.001369, "close": 0.001369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114220000, "open": 0.001369, "high": 0.001369, "low": 0.001369, "close": 0.001369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114280000, "open": 0.001371, "high": 0.001375, "low": 0.001371, "close": 0.001375, "volume": 3220906.2, "quote_volume": 4420.403727, "trades": 34, "taker_buy_quote": 4113.514331}, {"ts": 1775114340000, "open": 0.001375, "high": 0.001375, "low": 0.001375, "close": 0.001375, "volume": 50890.0, "quote_volume": 69.97375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775114400000, "open": 0.001376, "high": 0.001377, "low": 0.001375, "close": 0.001377, "volume": 355802.5, "quote_volume": 489.7529635, "trades": 11, "taker_buy_quote": 483.674501}, {"ts": 1775114460000, "open": 0.00138, "high": 0.00138, "low": 0.001379, "close": 0.001379, "volume": 208427.5, "quote_volume": 287.6187064, "trades": 5, "taker_buy_quote": 272.113782}, {"ts": 1775114520000, "open": 0.001376, "high": 0.001376, "low": 0.001376, "close": 0.001376, "volume": 8301.4, "quote_volume": 11.4227264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775114580000, "open": 0.001375, "high": 0.00138, "low": 0.001374, "close": 0.00138, "volume": 560020.5, "quote_volume": 771.9607288, "trades": 14, "taker_buy_quote": 733.1448488}, {"ts": 1775114640000, "open": 0.00138, "high": 0.00138, "low": 0.00138, "close": 0.00138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114700000, "open": 0.00138, "high": 0.00138, "low": 0.00138, "close": 0.00138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114760000, "open": 0.00138, "high": 0.00138, "low": 0.00138, "close": 0.00138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114820000, "open": 0.001382, "high": 0.001382, "low": 0.001382, "close": 0.001382, "volume": 13265.5, "quote_volume": 18.332921, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775114880000, "open": 0.001381, "high": 0.001382, "low": 0.001371, "close": 0.001377, "volume": 11960340.1, "quote_volume": 16456.2547842, "trades": 83, "taker_buy_quote": 1187.1101813}, {"ts": 1775114940000, "open": 0.001374, "high": 0.001376, "low": 0.001373, "close": 0.001373, "volume": 72232.5, "quote_volume": 99.2171566, "trades": 5, "taker_buy_quote": 9.2208512}, {"ts": 1775115000000, "open": 0.001373, "high": 0.001378, "low": 0.001373, "close": 0.001378, "volume": 623183.9, "quote_volume": 857.4396746, "trades": 5, "taker_buy_quote": 774.3387936}, {"ts": 1775115060000, "open": 0.001381, "high": 0.001385, "low": 0.001381, "close": 0.001385, "volume": 1248627.6, "quote_volume": 1725.767919, "trades": 15, "taker_buy_quote": 1725.767919}, {"ts": 1775115120000, "open": 0.001383, "high": 0.001383, "low": 0.001383, "close": 0.001383, "volume": 10177.3, "quote_volume": 14.0752059, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775115180000, "open": 0.001384, "high": 0.001394, "low": 0.001384, "close": 0.001394, "volume": 2785675.1, "quote_volume": 3871.2816336, "trades": 58, "taker_buy_quote": 3826.7070386}, {"ts": 1775115240000, "open": 0.00139, "high": 0.00139, "low": 0.001382, "close": 0.001383, "volume": 1741972.2, "quote_volume": 2414.0136011, "trades": 44, "taker_buy_quote": 846.100649}, {"ts": 1775115300000, "open": 0.001381, "high": 0.001383, "low": 0.001375, "close": 0.001375, "volume": 956236.6, "quote_volume": 1320.9422166, "trades": 19, "taker_buy_quote": 753.6123967}, {"ts": 1775115360000, "open": 0.001376, "high": 0.00138, "low": 0.001376, "close": 0.001377, "volume": 804368.5, "quote_volume": 1108.3648801, "trades": 19, "taker_buy_quote": 808.5591329}, {"ts": 1775115420000, "open": 0.001377, "high": 0.001377, "low": 0.001377, "close": 0.001377, "volume": 30587.8, "quote_volume": 42.1194006, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775115480000, "open": 0.001377, "high": 0.001377, "low": 0.001377, "close": 0.001377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115540000, "open": 0.001381, "high": 0.001383, "low": 0.001381, "close": 0.001383, "volume": 1020423.9, "quote_volume": 1409.9671642, "trades": 15, "taker_buy_quote": 1291.8916642}, {"ts": 1775115600000, "open": 0.001384, "high": 0.001384, "low": 0.001383, "close": 0.001383, "volume": 341587.1, "quote_volume": 472.7244844, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775115660000, "open": 0.001382, "high": 0.001384, "low": 0.001379, "close": 0.001382, "volume": 1411304.5, "quote_volume": 1949.2468392, "trades": 27, "taker_buy_quote": 754.1434038}, {"ts": 1775115720000, "open": 0.001381, "high": 0.001385, "low": 0.001381, "close": 0.001383, "volume": 1389225.2, "quote_volume": 1922.7980044, "trades": 37, "taker_buy_quote": 733.252101}, {"ts": 1775115780000, "open": 0.001383, "high": 0.001383, "low": 0.001383, "close": 0.001383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115840000, "open": 0.001382, "high": 0.001382, "low": 0.001382, "close": 0.001382, "volume": 21374.0, "quote_volume": 29.538868, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775115900000, "open": 0.001382, "high": 0.001382, "low": 0.001382, "close": 0.001382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115960000, "open": 0.001379, "high": 0.001381, "low": 0.001379, "close": 0.001381, "volume": 61921.7, "quote_volume": 85.4697639, "trades": 8, "taker_buy_quote": 62.7936258}, {"ts": 1775116020000, "open": 0.001381, "high": 0.001381, "low": 0.001381, "close": 0.001381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775116080000, "open": 0.001386, "high": 0.001386, "low": 0.001385, "close": 0.001386, "volume": 639855.1, "quote_volume": 886.4759851, "trades": 11, "taker_buy_quote": 107.530038}, {"ts": 1775116140000, "open": 0.001385, "high": 0.001385, "low": 0.001383, "close": 0.001383, "volume": 288393.6, "quote_volume": 398.9093848, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775116200000, "open": 0.001381, "high": 0.001381, "low": 0.001378, "close": 0.001379, "volume": 327678.0, "quote_volume": 452.1417118, "trades": 10, "taker_buy_quote": 21.021476}, {"ts": 1775116260000, "open": 0.001384, "high": 0.001385, "low": 0.001384, "close": 0.001384, "volume": 321454.8, "quote_volume": 445.152883, "trades": 7, "taker_buy_quote": 404.317963}, {"ts": 1775116320000, "open": 0.001389, "high": 0.001391, "low": 0.001389, "close": 0.001391, "volume": 795379.7, "quote_volume": 1105.0496373, "trades": 12, "taker_buy_quote": 192.5333085}, {"ts": 1775116380000, "open": 0.00139, "high": 0.00139, "low": 0.001387, "close": 0.001389, "volume": 521077.5, "quote_volume": 723.8702606, "trades": 9, "taker_buy_quote": 187.7086266}, {"ts": 1775116440000, "open": 0.001392, "high": 0.001392, "low": 0.00139, "close": 0.001391, "volume": 105000.1, "quote_volume": 146.0852969, "trades": 5, "taker_buy_quote": 128.0152969}, {"ts": 1775116500000, "open": 0.001392, "high": 0.001396, "low": 0.001389, "close": 0.001392, "volume": 1636547.7, "quote_volume": 2277.4749622, "trades": 39, "taker_buy_quote": 1079.0427878}, {"ts": 1775116560000, "open": 0.001391, "high": 0.001391, "low": 0.001387, "close": 0.001389, "volume": 552030.5, "quote_volume": 767.3066927, "trades": 18, "taker_buy_quote": 362.9124845}, {"ts": 1775116620000, "open": 0.001389, "high": 0.001393, "low": 0.001388, "close": 0.001388, "volume": 456043.7, "quote_volume": 633.6472002, "trades": 16, "taker_buy_quote": 486.3488934}, {"ts": 1775116680000, "open": 0.001391, "high": 0.001391, "low": 0.001388, "close": 0.001389, "volume": 202648.6, "quote_volume": 281.3628888, "trades": 13, "taker_buy_quote": 73.7266946}, {"ts": 1775116740000, "open": 0.00139, "high": 0.001392, "low": 0.00139, "close": 0.001392, "volume": 144460.0, "quote_volume": 201.046896, "trades": 6, "taker_buy_quote": 201.046896}, {"ts": 1775116800000, "open": 0.001391, "high": 0.001395, "low": 0.00139, "close": 0.001393, "volume": 1212136.6, "quote_volume": 1688.5547939, "trades": 32, "taker_buy_quote": 852.9421304}, {"ts": 1775116860000, "open": 0.001393, "high": 0.001395, "low": 0.001393, "close": 0.001395, "volume": 721882.2, "quote_volume": 1006.3189652, "trades": 23, "taker_buy_quote": 793.5465902}, {"ts": 1775116920000, "open": 0.001395, "high": 0.0014, "low": 0.001395, "close": 0.0014, "volume": 1996517.4, "quote_volume": 2790.6960289, "trades": 38, "taker_buy_quote": 2437.3168069}, {"ts": 1775116980000, "open": 0.0014, "high": 0.001404, "low": 0.001398, "close": 0.001401, "volume": 3279855.1, "quote_volume": 4589.7783557, "trades": 48, "taker_buy_quote": 3056.3512768}, {"ts": 1775117040000, "open": 0.001398, "high": 0.001402, "low": 0.001395, "close": 0.001401, "volume": 3421594.6, "quote_volume": 4785.0697177, "trades": 47, "taker_buy_quote": 3216.8246876}, {"ts": 1775117100000, "open": 0.001401, "high": 0.001415, "low": 0.001401, "close": 0.001408, "volume": 8330557.4, "quote_volume": 11732.545407, "trades": 119, "taker_buy_quote": 10452.2226739}, {"ts": 1775117160000, "open": 0.001409, "high": 0.00143, "low": 0.001409, "close": 0.001427, "volume": 8975791.6, "quote_volume": 12758.3293848, "trades": 117, "taker_buy_quote": 10424.5025281}, {"ts": 1775117220000, "open": 0.00143, "high": 0.001433, "low": 0.001424, "close": 0.001429, "volume": 9605184.0, "quote_volume": 13740.6953706, "trades": 85, "taker_buy_quote": 12042.4308559}, {"ts": 1775117280000, "open": 0.001426, "high": 0.001428, "low": 0.001407, "close": 0.001413, "volume": 2698671.2, "quote_volume": 3815.4888396, "trades": 56, "taker_buy_quote": 720.1070696}, {"ts": 1775117340000, "open": 0.001409, "high": 0.001417, "low": 0.001408, "close": 0.001417, "volume": 793419.7, "quote_volume": 1121.2288936, "trades": 23, "taker_buy_quote": 1008.5712241}, {"ts": 1775117400000, "open": 0.001413, "high": 0.001418, "low": 0.001405, "close": 0.001413, "volume": 2474745.1, "quote_volume": 3487.0058755, "trades": 52, "taker_buy_quote": 650.9303275}, {"ts": 1775117460000, "open": 0.001411, "high": 0.001411, "low": 0.001407, "close": 0.001407, "volume": 143500.6, "quote_volume": 202.0368777, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775117520000, "open": 0.001408, "high": 0.001416, "low": 0.001405, "close": 0.001406, "volume": 3262684.0, "quote_volume": 4590.5906929, "trades": 43, "taker_buy_quote": 1453.2695412}, {"ts": 1775117580000, "open": 0.001404, "high": 0.001404, "low": 0.0014, "close": 0.0014, "volume": 282680.9, "quote_volume": 395.8100252, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775117640000, "open": 0.001402, "high": 0.001402, "low": 0.001401, "close": 0.001401, "volume": 11443.4, "quote_volume": 16.0378504, "trades": 2, "taker_buy_quote": 7.917094}, {"ts": 1775117700000, "open": 0.001398, "high": 0.001398, "low": 0.001391, "close": 0.001395, "volume": 821814.6, "quote_volume": 1144.3202369, "trades": 12, "taker_buy_quote": 60.1684944}, {"ts": 1775117760000, "open": 0.001395, "high": 0.0014, "low": 0.001395, "close": 0.001398, "volume": 759210.6, "quote_volume": 1060.7050392, "trades": 13, "taker_buy_quote": 809.4233466}, {"ts": 1775117820000, "open": 0.001396, "high": 0.001398, "low": 0.001393, "close": 0.001393, "volume": 3742126.1, "quote_volume": 5218.7316335, "trades": 45, "taker_buy_quote": 3700.1415623}, {"ts": 1775117880000, "open": 0.001391, "high": 0.001393, "low": 0.00139, "close": 0.00139, "volume": 1311799.6, "quote_volume": 1824.2595354, "trades": 12, "taker_buy_quote": 327.4999128}, {"ts": 1775117940000, "open": 0.00139, "high": 0.001391, "low": 0.001388, "close": 0.001388, "volume": 755824.0, "quote_volume": 1050.3599282, "trades": 12, "taker_buy_quote": 451.8062681}, {"ts": 1775118000000, "open": 0.001389, "high": 0.001391, "low": 0.001387, "close": 0.001389, "volume": 907527.7, "quote_volume": 1261.4476649, "trades": 18, "taker_buy_quote": 1246.5593233}, {"ts": 1775118060000, "open": 0.00139, "high": 0.00139, "low": 0.00139, "close": 0.00139, "volume": 114217.0, "quote_volume": 158.76163, "trades": 4, "taker_buy_quote": 158.76163}, {"ts": 1775118120000, "open": 0.00139, "high": 0.001394, "low": 0.00139, "close": 0.001394, "volume": 679465.3, "quote_volume": 945.6095797, "trades": 13, "taker_buy_quote": 945.6095797}, {"ts": 1775118180000, "open": 0.001392, "high": 0.001392, "low": 0.00138, "close": 0.001388, "volume": 10465768.5, "quote_volume": 14498.7106822, "trades": 109, "taker_buy_quote": 5482.7069931}, {"ts": 1775118240000, "open": 0.001388, "high": 0.001402, "low": 0.001384, "close": 0.001401, "volume": 6718106.8, "quote_volume": 9361.2631059, "trades": 70, "taker_buy_quote": 8338.5583289}, {"ts": 1775118300000, "open": 0.001399, "high": 0.001405, "low": 0.001399, "close": 0.001404, "volume": 293297.1, "quote_volume": 411.3276673, "trades": 8, "taker_buy_quote": 372.7024861}, {"ts": 1775118360000, "open": 0.001403, "high": 0.001409, "low": 0.001403, "close": 0.001409, "volume": 810148.4, "quote_volume": 1139.5034021, "trades": 18, "taker_buy_quote": 1011.6852985}, {"ts": 1775118420000, "open": 0.00141, "high": 0.00141, "low": 0.001404, "close": 0.001407, "volume": 2098530.5, "quote_volume": 2953.0668056, "trades": 34, "taker_buy_quote": 1163.4650455}, {"ts": 1775118480000, "open": 0.001406, "high": 0.001406, "low": 0.001398, "close": 0.001398, "volume": 893770.5, "quote_volume": 1253.8149204, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775118540000, "open": 0.001397, "high": 0.001397, "low": 0.001396, "close": 0.001396, "volume": 38254.6, "quote_volume": 53.4159484, "trades": 3, "taker_buy_quote": 5.592376}, {"ts": 1775118600000, "open": 0.001394, "high": 0.0014, "low": 0.001394, "close": 0.001397, "volume": 1299330.5, "quote_volume": 1815.0641968, "trades": 22, "taker_buy_quote": 1492.8894225}, {"ts": 1775118660000, "open": 0.001395, "high": 0.001398, "low": 0.001394, "close": 0.001398, "volume": 1348346.7, "quote_volume": 1881.6671378, "trades": 11, "taker_buy_quote": 1598.0933378}, {"ts": 1775118720000, "open": 0.001396, "high": 0.001396, "low": 0.001392, "close": 0.001392, "volume": 446421.3, "quote_volume": 622.3202185, "trades": 10, "taker_buy_quote": 5.61192}, {"ts": 1775118780000, "open": 0.001391, "high": 0.001391, "low": 0.001391, "close": 0.001391, "volume": 26651.2, "quote_volume": 37.0718192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775118840000, "open": 0.00139, "high": 0.00139, "low": 0.00139, "close": 0.00139, "volume": 102333.8, "quote_volume": 142.243982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775118900000, "open": 0.001391, "high": 0.001392, "low": 0.001391, "close": 0.001391, "volume": 454827.4, "quote_volume": 632.9484757, "trades": 5, "taker_buy_quote": 542.8478417}, {"ts": 1775118960000, "open": 0.00139, "high": 0.001392, "low": 0.001387, "close": 0.00139, "volume": 3811006.7, "quote_volume": 5293.0467301, "trades": 45, "taker_buy_quote": 1407.0573037}, {"ts": 1775119020000, "open": 0.001388, "high": 0.001388, "low": 0.001384, "close": 0.001384, "volume": 3163754.8, "quote_volume": 4382.5071842, "trades": 23, "taker_buy_quote": 234.8562192}, {"ts": 1775119080000, "open": 0.001384, "high": 0.001385, "low": 0.001384, "close": 0.001385, "volume": 372938.3, "quote_volume": 516.3278226, "trades": 6, "taker_buy_quote": 516.3278226}, {"ts": 1775119140000, "open": 0.001385, "high": 0.001389, "low": 0.001385, "close": 0.001389, "volume": 590737.4, "quote_volume": 819.4036264, "trades": 9, "taker_buy_quote": 811.669968}, {"ts": 1775119200000, "open": 0.001387, "high": 0.001388, "low": 0.001387, "close": 0.001388, "volume": 173368.8, "quote_volume": 240.5752832, "trades": 5, "taker_buy_quote": 156.5075488}, {"ts": 1775119260000, "open": 0.001387, "high": 0.001388, "low": 0.001385, "close": 0.001385, "volume": 5702033.3, "quote_volume": 7904.3103706, "trades": 34, "taker_buy_quote": 3299.3163056}, {"ts": 1775119320000, "open": 0.001386, "high": 0.001386, "low": 0.001384, "close": 0.001384, "volume": 328974.8, "quote_volume": 455.7256048, "trades": 11, "taker_buy_quote": 228.1699728}, {"ts": 1775119380000, "open": 0.001385, "high": 0.001385, "low": 0.001383, "close": 0.001383, "volume": 1070308.4, "quote_volume": 1481.4718816, "trades": 16, "taker_buy_quote": 784.6068645}, {"ts": 1775119440000, "open": 0.001381, "high": 0.001386, "low": 0.001379, "close": 0.001381, "volume": 3939176.6, "quote_volume": 5441.6472643, "trades": 47, "taker_buy_quote": 3163.8643385}, {"ts": 1775119500000, "open": 0.001382, "high": 0.001382, "low": 0.001379, "close": 0.001379, "volume": 1914265.1, "quote_volume": 2641.4075821, "trades": 30, "taker_buy_quote": 347.262369}, {"ts": 1775119560000, "open": 0.001378, "high": 0.001379, "low": 0.001376, "close": 0.001379, "volume": 2043489.0, "quote_volume": 2813.8316287, "trades": 18, "taker_buy_quote": 766.7405388}, {"ts": 1775119620000, "open": 0.001381, "high": 0.001383, "low": 0.001381, "close": 0.001383, "volume": 432558.9, "quote_volume": 597.7920113, "trades": 5, "taker_buy_quote": 597.7920113}, {"ts": 1775119680000, "open": 0.001383, "high": 0.001384, "low": 0.00138, "close": 0.001381, "volume": 2237775.6, "quote_volume": 3090.9333105, "trades": 41, "taker_buy_quote": 1360.460725}, {"ts": 1775119740000, "open": 0.001381, "high": 0.001381, "low": 0.001376, "close": 0.001378, "volume": 2406741.3, "quote_volume": 3314.6530348, "trades": 30, "taker_buy_quote": 1042.8984721}, {"ts": 1775119800000, "open": 0.001378, "high": 0.001378, "low": 0.001375, "close": 0.001375, "volume": 835825.9, "quote_volume": 1150.5884356, "trades": 15, "taker_buy_quote": 131.184911}, {"ts": 1775119860000, "open": 0.001377, "high": 0.001385, "low": 0.001377, "close": 0.001381, "volume": 3905580.8, "quote_volume": 5388.5569304, "trades": 53, "taker_buy_quote": 4379.1245056}, {"ts": 1775119920000, "open": 0.001381, "high": 0.001381, "low": 0.001381, "close": 0.001381, "volume": 42777.6, "quote_volume": 59.0758656, "trades": 1, "taker_buy_quote": 59.0758656}, {"ts": 1775119980000, "open": 0.001381, "high": 0.001383, "low": 0.001381, "close": 0.001383, "volume": 684133.9, "quote_volume": 945.2942451, "trades": 17, "taker_buy_quote": 945.2942451}, {"ts": 1775120040000, "open": 0.001385, "high": 0.001387, "low": 0.001384, "close": 0.001384, "volume": 608162.6, "quote_volume": 842.4584743, "trades": 18, "taker_buy_quote": 678.8534815}, {"ts": 1775120100000, "open": 0.001385, "high": 0.001385, "low": 0.001379, "close": 0.001381, "volume": 1346136.9, "quote_volume": 1859.4633256, "trades": 10, "taker_buy_quote": 114.8909255}, {"ts": 1775120160000, "open": 0.001381, "high": 0.001381, "low": 0.001376, "close": 0.001378, "volume": 1324172.2, "quote_volume": 1824.4798201, "trades": 40, "taker_buy_quote": 1113.7972019}, {"ts": 1775120220000, "open": 0.001376, "high": 0.001377, "low": 0.001375, "close": 0.001375, "volume": 1383274.0, "quote_volume": 1902.6422364, "trades": 28, "taker_buy_quote": 750.1474518}, {"ts": 1775120280000, "open": 0.001375, "high": 0.001375, "low": 0.001371, "close": 0.001371, "volume": 2230493.2, "quote_volume": 3061.569364, "trades": 35, "taker_buy_quote": 650.1337785}, {"ts": 1775120340000, "open": 0.001373, "high": 0.001374, "low": 0.00137, "close": 0.00137, "volume": 1312431.0, "quote_volume": 1800.5356488, "trades": 40, "taker_buy_quote": 1046.8778649}, {"ts": 1775120400000, "open": 0.00137, "high": 0.001373, "low": 0.00137, "close": 0.001372, "volume": 2995957.5, "quote_volume": 4106.2756169, "trades": 38, "taker_buy_quote": 2238.0548756}, {"ts": 1775120460000, "open": 0.001369, "high": 0.001369, "low": 0.001367, "close": 0.001367, "volume": 872138.9, "quote_volume": 1193.7666416, "trades": 24, "taker_buy_quote": 29.8597464}, {"ts": 1775120520000, "open": 0.001367, "high": 0.001367, "low": 0.001359, "close": 0.001365, "volume": 8737699.2, "quote_volume": 11912.9259769, "trades": 91, "taker_buy_quote": 4276.9591124}, {"ts": 1775120580000, "open": 0.001365, "high": 0.001365, "low": 0.001363, "close": 0.001363, "volume": 152181.6, "quote_volume": 207.7061462, "trades": 7, "taker_buy_quote": 192.8918355}, {"ts": 1775120640000, "open": 0.001365, "high": 0.001365, "low": 0.001364, "close": 0.001364, "volume": 291918.6, "quote_volume": 398.3237588, "trades": 8, "taker_buy_quote": 200.366166}, {"ts": 1775120700000, "open": 0.001366, "high": 0.001367, "low": 0.001364, "close": 0.001366, "volume": 1268733.1, "quote_volume": 1731.8912412, "trades": 20, "taker_buy_quote": 349.7255018}, {"ts": 1775120760000, "open": 0.001366, "high": 0.001366, "low": 0.001366, "close": 0.001366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775120820000, "open": 0.001366, "high": 0.001366, "low": 0.001365, "close": 0.001365, "volume": 89297.7, "quote_volume": 121.9742914, "trades": 3, "taker_buy_quote": 113.2836094}, {"ts": 1775120880000, "open": 0.001364, "high": 0.00137, "low": 0.001363, "close": 0.001367, "volume": 8216333.2, "quote_volume": 11216.8867222, "trades": 58, "taker_buy_quote": 9971.9878265}, {"ts": 1775120940000, "open": 0.001365, "high": 0.001365, "low": 0.001365, "close": 0.001365, "volume": 16573.3, "quote_volume": 22.6225545, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775121000000, "open": 0.001362, "high": 0.001363, "low": 0.001361, "close": 0.001363, "volume": 743584.2, "quote_volume": 1012.2622834, "trades": 12, "taker_buy_quote": 324.3664733}, {"ts": 1775121060000, "open": 0.001362, "high": 0.001362, "low": 0.001362, "close": 0.001362, "volume": 6430.4, "quote_volume": 8.7582048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775121120000, "open": 0.001362, "high": 0.001362, "low": 0.001362, "close": 0.001362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775121180000, "open": 0.001362, "high": 0.001364, "low": 0.001362, "close": 0.001363, "volume": 288689.8, "quote_volume": 393.3983376, "trades": 7, "taker_buy_quote": 393.3983376}, {"ts": 1775121240000, "open": 0.001361, "high": 0.001361, "low": 0.001358, "close": 0.001358, "volume": 1964740.5, "quote_volume": 2672.2718185, "trades": 31, "taker_buy_quote": 1000.4181285}, {"ts": 1775121300000, "open": 0.001359, "high": 0.001366, "low": 0.001359, "close": 0.001362, "volume": 6747196.2, "quote_volume": 9191.7949764, "trades": 141, "taker_buy_quote": 4438.3244281}, {"ts": 1775121360000, "open": 0.001362, "high": 0.001362, "low": 0.001358, "close": 0.001362, "volume": 1435870.9, "quote_volume": 1952.390842, "trades": 30, "taker_buy_quote": 677.41662}, {"ts": 1775121420000, "open": 0.00136, "high": 0.00136, "low": 0.001358, "close": 0.001358, "volume": 552141.6, "quote_volume": 750.5818974, "trades": 14, "taker_buy_quote": 314.1717174}, {"ts": 1775121480000, "open": 0.001359, "high": 0.001359, "low": 0.001359, "close": 0.001359, "volume": 594968.5, "quote_volume": 808.5621915, "trades": 4, "taker_buy_quote": 354.8768931}, {"ts": 1775121540000, "open": 0.001359, "high": 0.001359, "low": 0.001354, "close": 0.001354, "volume": 7616248.7, "quote_volume": 10340.3242813, "trades": 51, "taker_buy_quote": 616.9447203}, {"ts": 1775121600000, "open": 0.001356, "high": 0.001359, "low": 0.001354, "close": 0.001354, "volume": 1574862.2, "quote_volume": 2136.9077803, "trades": 29, "taker_buy_quote": 1010.913291}, {"ts": 1775121660000, "open": 0.001355, "high": 0.001356, "low": 0.001354, "close": 0.001354, "volume": 694824.5, "quote_volume": 941.834673, "trades": 19, "taker_buy_quote": 719.47929}, {"ts": 1775121720000, "open": 0.001353, "high": 0.001353, "low": 0.001351, "close": 0.001352, "volume": 1849074.1, "quote_volume": 2500.0116372, "trades": 39, "taker_buy_quote": 1185.984388}, {"ts": 1775121780000, "open": 0.001351, "high": 0.001352, "low": 0.001351, "close": 0.001352, "volume": 116201.0, "quote_volume": 157.073051, "trades": 2, "taker_buy_quote": 115.596}, {"ts": 1775121840000, "open": 0.001352, "high": 0.001354, "low": 0.001349, "close": 0.001351, "volume": 2798478.7, "quote_volume": 3779.8863364, "trades": 37, "taker_buy_quote": 2395.3700534}, {"ts": 1775121900000, "open": 0.00135, "high": 0.001351, "low": 0.001344, "close": 0.001344, "volume": 4386692.8, "quote_volume": 5910.3937894, "trades": 56, "taker_buy_quote": 1390.4231051}, {"ts": 1775121960000, "open": 0.001346, "high": 0.001346, "low": 0.001341, "close": 0.001345, "volume": 3244719.0, "quote_volume": 4358.5946543, "trades": 51, "taker_buy_quote": 1535.6604466}, {"ts": 1775122020000, "open": 0.001346, "high": 0.001347, "low": 0.00134, "close": 0.001343, "volume": 742282.7, "quote_volume": 995.8043948, "trades": 19, "taker_buy_quote": 273.2679216}, {"ts": 1775122080000, "open": 0.001342, "high": 0.001345, "low": 0.001339, "close": 0.00134, "volume": 2291117.3, "quote_volume": 3073.6541405, "trades": 35, "taker_buy_quote": 122.467488}, {"ts": 1775122140000, "open": 0.001342, "high": 0.001348, "low": 0.001342, "close": 0.001344, "volume": 1693749.4, "quote_volume": 2277.1834571, "trades": 34, "taker_buy_quote": 1878.2997711}, {"ts": 1775122200000, "open": 0.001343, "high": 0.001344, "low": 0.001341, "close": 0.001344, "volume": 651333.0, "quote_volume": 874.5993449, "trades": 14, "taker_buy_quote": 486.8751068}, {"ts": 1775122260000, "open": 0.001346, "high": 0.001346, "low": 0.001342, "close": 0.001342, "volume": 778314.4, "quote_volume": 1046.2334902, "trades": 10, "taker_buy_quote": 324.2928918}, {"ts": 1775122320000, "open": 0.001341, "high": 0.001342, "low": 0.001341, "close": 0.001342, "volume": 171011.5, "quote_volume": 229.3918207, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775122380000, "open": 0.001343, "high": 0.001344, "low": 0.001343, "close": 0.001344, "volume": 498526.3, "quote_volume": 669.9299334, "trades": 8, "taker_buy_quote": 460.1553208}, {"ts": 1775122440000, "open": 0.001344, "high": 0.001357, "low": 0.001342, "close": 0.001354, "volume": 10082739.1, "quote_volume": 13624.9457448, "trades": 109, "taker_buy_quote": 10698.9269502}, {"ts": 1775122500000, "open": 0.001354, "high": 0.001357, "low": 0.001354, "close": 0.001357, "volume": 1228904.1, "quote_volume": 1666.5113261, "trades": 16, "taker_buy_quote": 1001.935132}, {"ts": 1775122560000, "open": 0.001359, "high": 0.001364, "low": 0.001359, "close": 0.001362, "volume": 8402315.9, "quote_volume": 11446.0403055, "trades": 57, "taker_buy_quote": 8251.8746781}, {"ts": 1775122620000, "open": 0.001361, "high": 0.001361, "low": 0.00136, "close": 0.001361, "volume": 117414.7, "quote_volume": 159.7826844, "trades": 4, "taker_buy_quote": 17.9548564}, {"ts": 1775122680000, "open": 0.001362, "high": 0.001362, "low": 0.00136, "close": 0.00136, "volume": 131388.5, "quote_volume": 178.8061536, "trades": 4, "taker_buy_quote": 80.2174416}, {"ts": 1775122740000, "open": 0.001358, "high": 0.001358, "low": 0.001356, "close": 0.001357, "volume": 224197.9, "quote_volume": 304.2340048, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775122800000, "open": 0.001359, "high": 0.001362, "low": 0.001359, "close": 0.001362, "volume": 665092.4, "quote_volume": 905.3890174, "trades": 9, "taker_buy_quote": 905.3890174}, {"ts": 1775122860000, "open": 0.001364, "high": 0.001366, "low": 0.001364, "close": 0.001366, "volume": 312787.1, "quote_volume": 426.7462219, "trades": 6, "taker_buy_quote": 426.7462219}, {"ts": 1775122920000, "open": 0.001366, "high": 0.001366, "low": 0.001359, "close": 0.001359, "volume": 1095154.1, "quote_volume": 1491.0402399, "trades": 24, "taker_buy_quote": 86.40633}, {"ts": 1775122980000, "open": 0.001359, "high": 0.001359, "low": 0.001357, "close": 0.001357, "volume": 751799.0, "quote_volume": 1020.494841, "trades": 4, "taker_buy_quote": 698.1765}, {"ts": 1775123040000, "open": 0.001357, "high": 0.001363, "low": 0.001356, "close": 0.00136, "volume": 1496600.6, "quote_volume": 2033.1634619, "trades": 31, "taker_buy_quote": 783.1170052}, {"ts": 1775123100000, "open": 0.001359, "high": 0.001362, "low": 0.001358, "close": 0.001362, "volume": 670712.6, "quote_volume": 911.9439147, "trades": 15, "taker_buy_quote": 481.549944}, {"ts": 1775123160000, "open": 0.00136, "high": 0.001362, "low": 0.00136, "close": 0.001361, "volume": 192385.8, "quote_volume": 261.763724, "trades": 5, "taker_buy_quote": 109.850636}, {"ts": 1775123220000, "open": 0.00136, "high": 0.00136, "low": 0.00136, "close": 0.00136, "volume": 38651.2, "quote_volume": 52.565632, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775123280000, "open": 0.00136, "high": 0.001364, "low": 0.001356, "close": 0.001363, "volume": 3684706.2, "quote_volume": 5010.8514859, "trades": 55, "taker_buy_quote": 4433.1509951}, {"ts": 1775123340000, "open": 0.001363, "high": 0.001363, "low": 0.00136, "close": 0.001361, "volume": 149436.3, "quote_volume": 203.5260271, "trades": 5, "taker_buy_quote": 146.7054633}, {"ts": 1775123400000, "open": 0.001361, "high": 0.001361, "low": 0.001361, "close": 0.001361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775123460000, "open": 0.001362, "high": 0.001365, "low": 0.001362, "close": 0.001365, "volume": 171065.3, "quote_volume": 233.4696819, "trades": 2, "taker_buy_quote": 217.8282015}, {"ts": 1775123520000, "open": 0.001363, "high": 0.001363, "low": 0.001361, "close": 0.001362, "volume": 738295.0, "quote_volume": 1005.5226728, "trades": 18, "taker_buy_quote": 43.494108}, {"ts": 1775123580000, "open": 0.001361, "high": 0.001361, "low": 0.001358, "close": 0.001358, "volume": 747539.0, "quote_volume": 1017.1016838, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775123640000, "open": 0.001357, "high": 0.001357, "low": 0.001357, "close": 0.001357, "volume": 53432.9, "quote_volume": 72.5084453, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775123700000, "open": 0.001356, "high": 0.001356, "low": 0.001355, "close": 0.001355, "volume": 166846.1, "quote_volume": 226.2254338, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775123760000, "open": 0.001355, "high": 0.001355, "low": 0.001351, "close": 0.001351, "volume": 652771.7, "quote_volume": 883.32619, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775123820000, "open": 0.001352, "high": 0.001352, "low": 0.001352, "close": 0.001352, "volume": 73822.6, "quote_volume": 99.8081552, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775123880000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 108364.0, "quote_volume": 146.399764, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775123940000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775124000000, "open": 0.001352, "high": 0.001355, "low": 0.001352, "close": 0.001353, "volume": 2593067.7, "quote_volume": 3509.7638581, "trades": 41, "taker_buy_quote": 1141.8881475}, {"ts": 1775124060000, "open": 0.001356, "high": 0.001362, "low": 0.001356, "close": 0.00136, "volume": 317950.6, "quote_volume": 432.1055313, "trades": 9, "taker_buy_quote": 377.1118913}, {"ts": 1775124120000, "open": 0.001361, "high": 0.001361, "low": 0.001361, "close": 0.001361, "volume": 96549.9, "quote_volume": 131.4044139, "trades": 2, "taker_buy_quote": 131.4044139}, {"ts": 1775124180000, "open": 0.001359, "high": 0.001362, "low": 0.001359, "close": 0.001362, "volume": 563152.9, "quote_volume": 766.7222369, "trades": 8, "taker_buy_quote": 748.837661}, {"ts": 1775124240000, "open": 0.001361, "high": 0.001361, "low": 0.001357, "close": 0.001358, "volume": 733207.3, "quote_volume": 995.7557455, "trades": 14, "taker_buy_quote": 6.0717538}, {"ts": 1775124300000, "open": 0.001356, "high": 0.001356, "low": 0.001356, "close": 0.001356, "volume": 2100000.0, "quote_volume": 2847.6, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775124360000, "open": 0.001353, "high": 0.001354, "low": 0.001352, "close": 0.001354, "volume": 241656.9, "quote_volume": 326.8418426, "trades": 9, "taker_buy_quote": 24.5167426}, {"ts": 1775124420000, "open": 0.001355, "high": 0.001355, "low": 0.001353, "close": 0.001354, "volume": 474577.3, "quote_volume": 642.8524773, "trades": 7, "taker_buy_quote": 226.329173}, {"ts": 1775124480000, "open": 0.001353, "high": 0.001353, "low": 0.001353, "close": 0.001353, "volume": 6130.7, "quote_volume": 8.2948371, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775124540000, "open": 0.001353, "high": 0.001353, "low": 0.001352, "close": 0.001352, "volume": 132156.5, "quote_volume": 178.7015151, "trades": 6, "taker_buy_quote": 28.9087344}, {"ts": 1775124600000, "open": 0.001352, "high": 0.001352, "low": 0.001351, "close": 0.001351, "volume": 316858.1, "quote_volume": 428.2595167, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775124660000, "open": 0.00135, "high": 0.001352, "low": 0.00135, "close": 0.001352, "volume": 246053.2, "quote_volume": 332.5219962, "trades": 8, "taker_buy_quote": 247.2438462}, {"ts": 1775124720000, "open": 0.001351, "high": 0.001351, "low": 0.00135, "close": 0.00135, "volume": 945060.0, "quote_volume": 1276.7644613, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775124780000, "open": 0.00135, "high": 0.00135, "low": 0.00135, "close": 0.00135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775124840000, "open": 0.001349, "high": 0.001349, "low": 0.001345, "close": 0.001345, "volume": 1003962.6, "quote_volume": 1352.4203547, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775124900000, "open": 0.001348, "high": 0.001349, "low": 0.001348, "close": 0.001349, "volume": 71445.8, "quote_volume": 96.3758784, "trades": 2, "taker_buy_quote": 96.3758784}, {"ts": 1775124960000, "open": 0.001349, "high": 0.001349, "low": 0.001349, "close": 0.001349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125020000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 5050.9, "quote_volume": 6.8237659, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775125080000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125140000, "open": 0.001355, "high": 0.001357, "low": 0.001355, "close": 0.001357, "volume": 235600.2, "quote_volume": 319.5761854, "trades": 2, "taker_buy_quote": 319.5761854}, {"ts": 1775125200000, "open": 0.001358, "high": 0.001361, "low": 0.001358, "close": 0.001361, "volume": 167965.9, "quote_volume": 228.4286974, "trades": 4, "taker_buy_quote": 228.4286974}, {"ts": 1775125260000, "open": 0.001361, "high": 0.001361, "low": 0.001358, "close": 0.001358, "volume": 286007.9, "quote_volume": 388.9461616, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775125320000, "open": 0.001358, "high": 0.001358, "low": 0.001358, "close": 0.001358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125380000, "open": 0.001358, "high": 0.001358, "low": 0.001358, "close": 0.001358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125440000, "open": 0.00136, "high": 0.00136, "low": 0.001359, "close": 0.001359, "volume": 276206.2, "quote_volume": 375.4733994, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775125500000, "open": 0.00136, "high": 0.001362, "low": 0.00136, "close": 0.001362, "volume": 279791.7, "quote_volume": 380.7405698, "trades": 4, "taker_buy_quote": 380.7405698}, {"ts": 1775125560000, "open": 0.001363, "high": 0.001367, "low": 0.001362, "close": 0.001367, "volume": 1835651.4, "quote_volume": 2506.2418725, "trades": 18, "taker_buy_quote": 2435.7714477}, {"ts": 1775125620000, "open": 0.001366, "high": 0.001366, "low": 0.001366, "close": 0.001366, "volume": 74506.2, "quote_volume": 101.7754692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775125680000, "open": 0.001365, "high": 0.001365, "low": 0.001365, "close": 0.001365, "volume": 128399.1, "quote_volume": 175.2647715, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775125740000, "open": 0.001366, "high": 0.001366, "low": 0.001359, "close": 0.00136, "volume": 3879848.6, "quote_volume": 5287.4386093, "trades": 51, "taker_buy_quote": 515.7855572}, {"ts": 1775125800000, "open": 0.00136, "high": 0.00136, "low": 0.001357, "close": 0.001357, "volume": 505933.9, "quote_volume": 687.5234454, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775125860000, "open": 0.001359, "high": 0.00136, "low": 0.001357, "close": 0.001359, "volume": 2302710.1, "quote_volume": 3128.0911654, "trades": 32, "taker_buy_quote": 1604.1003057}, {"ts": 1775125920000, "open": 0.001358, "high": 0.001358, "low": 0.001358, "close": 0.001358, "volume": 183958.7, "quote_volume": 249.8159146, "trades": 3, "taker_buy_quote": 249.8159146}, {"ts": 1775125980000, "open": 0.001357, "high": 0.001357, "low": 0.001354, "close": 0.001354, "volume": 379307.7, "quote_volume": 513.9750173, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775126040000, "open": 0.001354, "high": 0.001354, "low": 0.001354, "close": 0.001354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126100000, "open": 0.001354, "high": 0.001355, "low": 0.001354, "close": 0.001354, "volume": 1169215.2, "quote_volume": 1584.219758, "trades": 10, "taker_buy_quote": 1544.743888}, {"ts": 1775126160000, "open": 0.001354, "high": 0.001354, "low": 0.001354, "close": 0.001354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126220000, "open": 0.001353, "high": 0.001353, "low": 0.001352, "close": 0.001352, "volume": 745071.1, "quote_volume": 1007.4028682, "trades": 10, "taker_buy_quote": 289.827381}, {"ts": 1775126280000, "open": 0.001352, "high": 0.001357, "low": 0.001352, "close": 0.001356, "volume": 3614931.8, "quote_volume": 4891.9119099, "trades": 47, "taker_buy_quote": 3941.3973948}, {"ts": 1775126340000, "open": 0.001356, "high": 0.001356, "low": 0.001356, "close": 0.001356, "volume": 89379.5, "quote_volume": 121.198602, "trades": 4, "taker_buy_quote": 121.198602}, {"ts": 1775126400000, "open": 0.001354, "high": 0.001356, "low": 0.001354, "close": 0.001356, "volume": 1132367.0, "quote_volume": 1534.021829, "trades": 13, "taker_buy_quote": 852.9739106}, {"ts": 1775126460000, "open": 0.001356, "high": 0.00136, "low": 0.001356, "close": 0.001357, "volume": 2514621.1, "quote_volume": 3413.6962813, "trades": 35, "taker_buy_quote": 3042.5325547}, {"ts": 1775126520000, "open": 0.001357, "high": 0.001357, "low": 0.001357, "close": 0.001357, "volume": 575544.9, "quote_volume": 781.0144293, "trades": 4, "taker_buy_quote": 781.0144293}, {"ts": 1775126580000, "open": 0.001357, "high": 0.001357, "low": 0.001357, "close": 0.001357, "volume": 167032.6, "quote_volume": 226.6632382, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775126640000, "open": 0.001353, "high": 0.001355, "low": 0.001353, "close": 0.001355, "volume": 1168246.3, "quote_volume": 1582.5385359, "trades": 13, "taker_buy_quote": 1288.03983}, {"ts": 1775126700000, "open": 0.001358, "high": 0.001358, "low": 0.001356, "close": 0.001356, "volume": 266668.1, "quote_volume": 361.8012146, "trades": 4, "taker_buy_quote": 135.305009}, {"ts": 1775126760000, "open": 0.001355, "high": 0.001355, "low": 0.001354, "close": 0.001354, "volume": 654520.7, "quote_volume": 886.8306715, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775126820000, "open": 0.001355, "high": 0.001355, "low": 0.001355, "close": 0.001355, "volume": 33384.7, "quote_volume": 45.2362685, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775126880000, "open": 0.001356, "high": 0.001356, "low": 0.001356, "close": 0.001356, "volume": 187750.4, "quote_volume": 254.5895424, "trades": 1, "taker_buy_quote": 254.5895424}, {"ts": 1775126940000, "open": 0.001356, "high": 0.001356, "low": 0.001356, "close": 0.001356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127000000, "open": 0.001354, "high": 0.001355, "low": 0.001354, "close": 0.001355, "volume": 933466.0, "quote_volume": 1263.980645, "trades": 8, "taker_buy_quote": 1263.980645}, {"ts": 1775127060000, "open": 0.001356, "high": 0.001359, "low": 0.001356, "close": 0.001359, "volume": 1061880.4, "quote_volume": 1440.1224736, "trades": 16, "taker_buy_quote": 1429.740529}, {"ts": 1775127120000, "open": 0.001359, "high": 0.001359, "low": 0.001359, "close": 0.001359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127180000, "open": 0.001361, "high": 0.001361, "low": 0.001361, "close": 0.001361, "volume": 10313.3, "quote_volume": 14.0364013, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775127240000, "open": 0.001361, "high": 0.001361, "low": 0.001361, "close": 0.001361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127300000, "open": 0.001362, "high": 0.001362, "low": 0.00136, "close": 0.00136, "volume": 127037.0, "quote_volume": 172.82112, "trades": 3, "taker_buy_quote": 34.5948}, {"ts": 1775127360000, "open": 0.001361, "high": 0.001361, "low": 0.001361, "close": 0.001361, "volume": 53288.6, "quote_volume": 72.5257846, "trades": 1, "taker_buy_quote": 72.5257846}, {"ts": 1775127420000, "open": 0.00136, "high": 0.00136, "low": 0.00136, "close": 0.00136, "volume": 10749.9, "quote_volume": 14.619864, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775127480000, "open": 0.001361, "high": 0.001362, "low": 0.001361, "close": 0.001362, "volume": 367326.7, "quote_volume": 499.9998984, "trades": 5, "taker_buy_quote": 499.9998984}, {"ts": 1775127540000, "open": 0.001362, "high": 0.001362, "low": 0.001362, "close": 0.001362, "volume": 58750.0, "quote_volume": 80.0175, "trades": 1, "taker_buy_quote": 80.0175}, {"ts": 1775127600000, "open": 0.001362, "high": 0.001362, "low": 0.001362, "close": 0.001362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127660000, "open": 0.001365, "high": 0.001365, "low": 0.001364, "close": 0.001364, "volume": 15353.5, "quote_volume": 20.9463698, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775127720000, "open": 0.001364, "high": 0.001364, "low": 0.001363, "close": 0.001363, "volume": 48074.2, "quote_volume": 65.5598283, "trades": 2, "taker_buy_quote": 47.3222068}, {"ts": 1775127780000, "open": 0.001366, "high": 0.001369, "low": 0.001365, "close": 0.001369, "volume": 1868600.5, "quote_volume": 2553.4248194, "trades": 24, "taker_buy_quote": 2535.4742504}, {"ts": 1775127840000, "open": 0.001368, "high": 0.001368, "low": 0.001367, "close": 0.001367, "volume": 229882.9, "quote_volume": 314.4587914, "trades": 3, "taker_buy_quote": 84.4752312}, {"ts": 1775127900000, "open": 0.001368, "high": 0.001368, "low": 0.001365, "close": 0.001365, "volume": 106869.6, "quote_volume": 145.9511322, "trades": 2, "taker_buy_quote": 33.8024592}, {"ts": 1775127960000, "open": 0.001365, "high": 0.001365, "low": 0.001365, "close": 0.001365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128020000, "open": 0.001368, "high": 0.001369, "low": 0.001368, "close": 0.001369, "volume": 176389.8, "quote_volume": 241.3661244, "trades": 6, "taker_buy_quote": 241.3661244}, {"ts": 1775128080000, "open": 0.001369, "high": 0.001369, "low": 0.001366, "close": 0.001366, "volume": 672872.4, "quote_volume": 920.2345572, "trades": 14, "taker_buy_quote": 469.5066811}, {"ts": 1775128140000, "open": 0.001366, "high": 0.00137, "low": 0.001366, "close": 0.001369, "volume": 2151641.4, "quote_volume": 2944.6443976, "trades": 18, "taker_buy_quote": 2944.6443976}, {"ts": 1775128200000, "open": 0.001368, "high": 0.00137, "low": 0.001368, "close": 0.00137, "volume": 262885.7, "quote_volume": 359.6386308, "trades": 2, "taker_buy_quote": 7.530342}, {"ts": 1775128260000, "open": 0.001368, "high": 0.00137, "low": 0.001368, "close": 0.00137, "volume": 200263.2, "quote_volume": 274.351292, "trades": 2, "taker_buy_quote": 267.995564}, {"ts": 1775128320000, "open": 0.00137, "high": 0.00137, "low": 0.00137, "close": 0.00137, "volume": 85500.0, "quote_volume": 117.135, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775128380000, "open": 0.00137, "high": 0.001371, "low": 0.001368, "close": 0.00137, "volume": 769535.1, "quote_volume": 1054.7979457, "trades": 12, "taker_buy_quote": 517.5483652}, {"ts": 1775128440000, "open": 0.001367, "high": 0.001369, "low": 0.001367, "close": 0.001368, "volume": 93920.4, "quote_volume": 128.5191587, "trades": 4, "taker_buy_quote": 59.9561764}, {"ts": 1775128500000, "open": 0.001367, "high": 0.001368, "low": 0.00136, "close": 0.001366, "volume": 8393980.1, "quote_volume": 11432.1357141, "trades": 51, "taker_buy_quote": 8271.4682495}, {"ts": 1775128560000, "open": 0.001363, "high": 0.001365, "low": 0.001363, "close": 0.001365, "volume": 466032.6, "quote_volume": 635.4999012, "trades": 9, "taker_buy_quote": 174.6759674}, {"ts": 1775128620000, "open": 0.001364, "high": 0.001364, "low": 0.001359, "close": 0.00136, "volume": 2873607.2, "quote_volume": 3911.5986298, "trades": 38, "taker_buy_quote": 116.451}, {"ts": 1775128680000, "open": 0.001357, "high": 0.00136, "low": 0.001357, "close": 0.00136, "volume": 994291.3, "quote_volume": 1350.1483333, "trades": 12, "taker_buy_quote": 602.0110753}, {"ts": 1775128740000, "open": 0.001361, "high": 0.001361, "low": 0.00136, "close": 0.00136, "volume": 675930.5, "quote_volume": 919.2963865, "trades": 6, "taker_buy_quote": 548.383144}, {"ts": 1775128800000, "open": 0.001361, "high": 0.001361, "low": 0.001361, "close": 0.001361, "volume": 30929.4, "quote_volume": 42.0949134, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775128860000, "open": 0.001361, "high": 0.001361, "low": 0.00136, "close": 0.00136, "volume": 224665.0, "quote_volume": 305.6408867, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775128920000, "open": 0.00136, "high": 0.00136, "low": 0.001352, "close": 0.001355, "volume": 7642591.5, "quote_volume": 10366.2621734, "trades": 104, "taker_buy_quote": 1053.2430279}, {"ts": 1775128980000, "open": 0.001355, "high": 0.001355, "low": 0.001355, "close": 0.001355, "volume": 120000.0, "quote_volume": 162.6, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775129040000, "open": 0.001355, "high": 0.001355, "low": 0.001355, "close": 0.001355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129100000, "open": 0.001355, "high": 0.001355, "low": 0.001354, "close": 0.001354, "volume": 167735.0, "quote_volume": 227.178872, "trades": 4, "taker_buy_quote": 29.859762}, {"ts": 1775129160000, "open": 0.001353, "high": 0.001353, "low": 0.001353, "close": 0.001353, "volume": 258394.0, "quote_volume": 349.607082, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775129220000, "open": 0.001353, "high": 0.001353, "low": 0.001353, "close": 0.001353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129280000, "open": 0.001353, "high": 0.001353, "low": 0.001351, "close": 0.001351, "volume": 534929.7, "quote_volume": 723.0437567, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775129340000, "open": 0.00135, "high": 0.001353, "low": 0.00135, "close": 0.001353, "volume": 958723.3, "quote_volume": 1296.1636243, "trades": 10, "taker_buy_quote": 1136.8636243}, {"ts": 1775129400000, "open": 0.001352, "high": 0.001352, "low": 0.001352, "close": 0.001352, "volume": 15098.5, "quote_volume": 20.413172, "trades": 1, "taker_buy_quote": 20.413172}, {"ts": 1775129460000, "open": 0.001352, "high": 0.001353, "low": 0.001349, "close": 0.001353, "volume": 5861192.6, "quote_volume": 7919.0856072, "trades": 24, "taker_buy_quote": 6136.8842762}, {"ts": 1775129520000, "open": 0.001351, "high": 0.001352, "low": 0.00135, "close": 0.001351, "volume": 289802.7, "quote_volume": 391.7728736, "trades": 5, "taker_buy_quote": 351.0255736}, {"ts": 1775129580000, "open": 0.001352, "high": 0.001352, "low": 0.001352, "close": 0.001352, "volume": 34993.0, "quote_volume": 47.310536, "trades": 1, "taker_buy_quote": 47.310536}, {"ts": 1775129640000, "open": 0.001352, "high": 0.001352, "low": 0.001352, "close": 0.001352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129700000, "open": 0.00135, "high": 0.00135, "low": 0.001349, "close": 0.00135, "volume": 269114.0, "quote_volume": 363.2184, "trades": 3, "taker_buy_quote": 132.4539}, {"ts": 1775129760000, "open": 0.00135, "high": 0.00135, "low": 0.00135, "close": 0.00135, "volume": 21376.0, "quote_volume": 28.8576, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775129820000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 6027.8, "quote_volume": 8.1435578, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775129880000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129940000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130000000, "open": 0.001351, "high": 0.001351, "low": 0.001349, "close": 0.001349, "volume": 572163.8, "quote_volume": 772.1135328, "trades": 8, "taker_buy_quote": 8.128967}, {"ts": 1775130060000, "open": 0.00135, "high": 0.001353, "low": 0.00135, "close": 0.001353, "volume": 505636.7, "quote_volume": 683.4424551, "trades": 7, "taker_buy_quote": 683.4424551}, {"ts": 1775130120000, "open": 0.001353, "high": 0.001353, "low": 0.001353, "close": 0.001353, "volume": 491372.6, "quote_volume": 664.8271278, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775130180000, "open": 0.001353, "high": 0.001353, "low": 0.001353, "close": 0.001353, "volume": 8069.3, "quote_volume": 10.9177629, "trades": 1, "taker_buy_quote": 10.9177629}, {"ts": 1775130240000, "open": 0.001354, "high": 0.001354, "low": 0.001353, "close": 0.001353, "volume": 89308.9, "quote_volume": 120.9184557, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775130300000, "open": 0.001353, "high": 0.001353, "low": 0.001351, "close": 0.001351, "volume": 118219.4, "quote_volume": 159.7550158, "trades": 6, "taker_buy_quote": 24.5920688}, {"ts": 1775130360000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130420000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130480000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130540000, "open": 0.001353, "high": 0.001354, "low": 0.001353, "close": 0.001353, "volume": 251966.7, "quote_volume": 340.9659361, "trades": 17, "taker_buy_quote": 74.457814}, {"ts": 1775130600000, "open": 0.001353, "high": 0.001354, "low": 0.001353, "close": 0.001354, "volume": 130605.8, "quote_volume": 176.8058752, "trades": 9, "taker_buy_quote": 130.2924412}, {"ts": 1775130660000, "open": 0.001355, "high": 0.001357, "low": 0.001355, "close": 0.001357, "volume": 977899.1, "quote_volume": 1325.9013487, "trades": 14, "taker_buy_quote": 1312.967646}, {"ts": 1775130720000, "open": 0.001356, "high": 0.001356, "low": 0.001354, "close": 0.001354, "volume": 669931.9, "quote_volume": 908.0277814, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775130780000, "open": 0.001354, "high": 0.001354, "low": 0.001351, "close": 0.001351, "volume": 594301.6, "quote_volume": 803.635002, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775130840000, "open": 0.001349, "high": 0.001349, "low": 0.001348, "close": 0.001348, "volume": 359205.0, "quote_volume": 484.4902148, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775130900000, "open": 0.001348, "high": 0.001348, "low": 0.001343, "close": 0.001343, "volume": 6297721.9, "quote_volume": 8472.365962, "trades": 44, "taker_buy_quote": 269.5656824}, {"ts": 1775130960000, "open": 0.001343, "high": 0.001344, "low": 0.001342, "close": 0.001342, "volume": 245448.3, "quote_volume": 329.605992, "trades": 7, "taker_buy_quote": 186.419364}, {"ts": 1775131020000, "open": 0.001342, "high": 0.001344, "low": 0.001341, "close": 0.001342, "volume": 1932590.0, "quote_volume": 2593.2192084, "trades": 24, "taker_buy_quote": 501.042696}, {"ts": 1775131080000, "open": 0.001341, "high": 0.001341, "low": 0.001341, "close": 0.001341, "volume": 35535.7, "quote_volume": 47.6533737, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775131140000, "open": 0.001342, "high": 0.001343, "low": 0.001341, "close": 0.001341, "volume": 385976.2, "quote_volume": 518.0259128, "trades": 6, "taker_buy_quote": 235.138264}, {"ts": 1775131200000, "open": 0.001341, "high": 0.001344, "low": 0.00134, "close": 0.001344, "volume": 157911.3, "quote_volume": 211.8317709, "trades": 9, "taker_buy_quote": 100.8395792}, {"ts": 1775131260000, "open": 0.001345, "high": 0.001352, "low": 0.001345, "close": 0.001349, "volume": 4514563.9, "quote_volume": 6086.563952, "trades": 80, "taker_buy_quote": 5491.2730539}, {"ts": 1775131320000, "open": 0.001349, "high": 0.001349, "low": 0.001349, "close": 0.001349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775131380000, "open": 0.001348, "high": 0.001348, "low": 0.001348, "close": 0.001348, "volume": 12555.2, "quote_volume": 16.9244096, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775131440000, "open": 0.001349, "high": 0.001351, "low": 0.001348, "close": 0.001351, "volume": 255590.0, "quote_volume": 344.9480726, "trades": 8, "taker_buy_quote": 236.0430087}, {"ts": 1775131500000, "open": 0.001351, "high": 0.001351, "low": 0.001348, "close": 0.001351, "volume": 938000.3, "quote_volume": 1265.162956, "trades": 20, "taker_buy_quote": 652.629968}, {"ts": 1775131560000, "open": 0.00135, "high": 0.001355, "low": 0.00135, "close": 0.001353, "volume": 1514750.7, "quote_volume": 2048.7456165, "trades": 26, "taker_buy_quote": 1716.5819575}, {"ts": 1775131620000, "open": 0.001354, "high": 0.001355, "low": 0.001351, "close": 0.001351, "volume": 593906.8, "quote_volume": 803.6966259, "trades": 9, "taker_buy_quote": 374.8017655}, {"ts": 1775131680000, "open": 0.001351, "high": 0.001351, "low": 0.001348, "close": 0.001349, "volume": 197530.3, "quote_volume": 266.5600441, "trades": 5, "taker_buy_quote": 144.6593862}, {"ts": 1775131740000, "open": 0.00135, "high": 0.00135, "low": 0.001348, "close": 0.001349, "volume": 142282.1, "quote_volume": 191.8748718, "trades": 5, "taker_buy_quote": 57.2096718}, {"ts": 1775131800000, "open": 0.001347, "high": 0.001347, "low": 0.001347, "close": 0.001347, "volume": 73236.5, "quote_volume": 98.6495655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775131860000, "open": 0.001349, "high": 0.001349, "low": 0.001343, "close": 0.001343, "volume": 449049.5, "quote_volume": 603.7025899, "trades": 8, "taker_buy_quote": 254.9400934}, {"ts": 1775131920000, "open": 0.001342, "high": 0.001342, "low": 0.001341, "close": 0.001342, "volume": 218114.2, "quote_volume": 292.6779624, "trades": 6, "taker_buy_quote": 73.6049424}, {"ts": 1775131980000, "open": 0.001342, "high": 0.001342, "low": 0.00134, "close": 0.00134, "volume": 1091129.8, "quote_volume": 1463.2647289, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775132040000, "open": 0.00134, "high": 0.00134, "low": 0.001338, "close": 0.001338, "volume": 1845879.6, "quote_volume": 2472.3631084, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775132100000, "open": 0.001337, "high": 0.001338, "low": 0.001337, "close": 0.001337, "volume": 527173.3, "quote_volume": 705.2764337, "trades": 9, "taker_buy_quote": 114.48597}, {"ts": 1775132160000, "open": 0.001337, "high": 0.001342, "low": 0.001337, "close": 0.001342, "volume": 200393.3, "quote_volume": 268.5217901, "trades": 5, "taker_buy_quote": 182.8151432}, {"ts": 1775132220000, "open": 0.001339, "high": 0.00134, "low": 0.001339, "close": 0.001339, "volume": 101384.8, "quote_volume": 135.7658343, "trades": 4, "taker_buy_quote": 15.526714}, {"ts": 1775132280000, "open": 0.001339, "high": 0.001343, "low": 0.001339, "close": 0.001343, "volume": 1003991.2, "quote_volume": 1347.4993359, "trades": 17, "taker_buy_quote": 688.5155381}, {"ts": 1775132340000, "open": 0.001343, "high": 0.001345, "low": 0.001343, "close": 0.001345, "volume": 113839.8, "quote_volume": 152.9124254, "trades": 6, "taker_buy_quote": 17.198515}, {"ts": 1775132400000, "open": 0.001345, "high": 0.001346, "low": 0.001343, "close": 0.001343, "volume": 794585.4, "quote_volume": 1068.4374542, "trades": 16, "taker_buy_quote": 95.2030028}, {"ts": 1775132460000, "open": 0.001342, "high": 0.001343, "low": 0.001342, "close": 0.001343, "volume": 77603.6, "quote_volume": 104.1643709, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775132520000, "open": 0.001345, "high": 0.001347, "low": 0.001345, "close": 0.001345, "volume": 1787752.6, "quote_volume": 2404.9389414, "trades": 26, "taker_buy_quote": 2073.1076834}, {"ts": 1775132580000, "open": 0.001345, "high": 0.001345, "low": 0.001345, "close": 0.001345, "volume": 108399.9, "quote_volume": 145.7978655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775132640000, "open": 0.001344, "high": 0.001345, "low": 0.001344, "close": 0.001345, "volume": 78713.7, "quote_volume": 105.8247478, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775132700000, "open": 0.001346, "high": 0.001346, "low": 0.001343, "close": 0.001344, "volume": 121643.0, "quote_volume": 163.5478134, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775132760000, "open": 0.001343, "high": 0.001344, "low": 0.001343, "close": 0.001344, "volume": 62555.5, "quote_volume": 84.0328134, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775132820000, "open": 0.001344, "high": 0.001348, "low": 0.001344, "close": 0.001348, "volume": 1457974.7, "quote_volume": 1960.8378091, "trades": 22, "taker_buy_quote": 772.1519751}, {"ts": 1775132880000, "open": 0.001349, "high": 0.001351, "low": 0.001348, "close": 0.001351, "volume": 105658.4, "quote_volume": 142.5814261, "trades": 6, "taker_buy_quote": 42.5792976}, {"ts": 1775132940000, "open": 0.001349, "high": 0.001349, "low": 0.001345, "close": 0.001345, "volume": 63058.6, "quote_volume": 84.9589194, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775133000000, "open": 0.001345, "high": 0.001346, "low": 0.001345, "close": 0.001346, "volume": 75231.0, "quote_volume": 101.2322955, "trades": 3, "taker_buy_quote": 11.5630822}, {"ts": 1775133060000, "open": 0.001347, "high": 0.001347, "low": 0.001347, "close": 0.001347, "volume": 49797.3, "quote_volume": 67.0769631, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775133120000, "open": 0.001347, "high": 0.001349, "low": 0.001346, "close": 0.001346, "volume": 65245.5, "quote_volume": 87.8868942, "trades": 4, "taker_buy_quote": 7.89165}, {"ts": 1775133180000, "open": 0.001346, "high": 0.001348, "low": 0.001346, "close": 0.001346, "volume": 375130.3, "quote_volume": 505.609673, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775133240000, "open": 0.001346, "high": 0.001346, "low": 0.001344, "close": 0.001344, "volume": 376287.3, "quote_volume": 506.4238424, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775133300000, "open": 0.001344, "high": 0.001346, "low": 0.001344, "close": 0.001346, "volume": 72750.3, "quote_volume": 97.8073126, "trades": 3, "taker_buy_quote": 20.8020262}, {"ts": 1775133360000, "open": 0.001345, "high": 0.001345, "low": 0.001344, "close": 0.001344, "volume": 184816.4, "quote_volume": 248.5626862, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775133420000, "open": 0.001344, "high": 0.001344, "low": 0.001343, "close": 0.001344, "volume": 99031.2, "quote_volume": 133.0640609, "trades": 5, "taker_buy_quote": 45.3264}, {"ts": 1775133480000, "open": 0.001344, "high": 0.001347, "low": 0.001344, "close": 0.001346, "volume": 359479.9, "quote_volume": 483.9031042, "trades": 9, "taker_buy_quote": 407.9603804}, {"ts": 1775133540000, "open": 0.001348, "high": 0.001348, "low": 0.001345, "close": 0.001345, "volume": 85336.8, "quote_volume": 114.8937993, "trades": 4, "taker_buy_quote": 37.3750524}, {"ts": 1775133600000, "open": 0.001346, "high": 0.001346, "low": 0.001343, "close": 0.001343, "volume": 54588.7, "quote_volume": 73.4200727, "trades": 3, "taker_buy_quote": 31.6829556}, {"ts": 1775133660000, "open": 0.001345, "high": 0.001349, "low": 0.001345, "close": 0.001349, "volume": 310528.5, "quote_volume": 418.4088295, "trades": 10, "taker_buy_quote": 359.7273668}, {"ts": 1775133720000, "open": 0.001348, "high": 0.001348, "low": 0.001347, "close": 0.001347, "volume": 46032.9, "quote_volume": 62.0349714, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775133780000, "open": 0.001348, "high": 0.001348, "low": 0.001345, "close": 0.001345, "volume": 672566.8, "quote_volume": 905.3125167, "trades": 10, "taker_buy_quote": 283.0395724}, {"ts": 1775133840000, "open": 0.001345, "high": 0.001345, "low": 0.001345, "close": 0.001345, "volume": 51164.6, "quote_volume": 68.816387, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775133900000, "open": 0.001346, "high": 0.001346, "low": 0.001345, "close": 0.001346, "volume": 633650.3, "quote_volume": 852.6156117, "trades": 10, "taker_buy_quote": 818.7760842}, {"ts": 1775133960000, "open": 0.001347, "high": 0.001347, "low": 0.001347, "close": 0.001347, "volume": 229843.7, "quote_volume": 309.5994639, "trades": 3, "taker_buy_quote": 309.5994639}, {"ts": 1775134020000, "open": 0.001349, "high": 0.001349, "low": 0.001348, "close": 0.001349, "volume": 109018.9, "quote_volume": 147.0506984, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775134080000, "open": 0.001351, "high": 0.001352, "low": 0.001351, "close": 0.001351, "volume": 2902005.1, "quote_volume": 3923.2794167, "trades": 21, "taker_buy_quote": 214.2037629}, {"ts": 1775134140000, "open": 0.001351, "high": 0.001351, "low": 0.00135, "close": 0.00135, "volume": 272895.1, "quote_volume": 368.4637395, "trades": 5, "taker_buy_quote": 74.7839295}, {"ts": 1775134200000, "open": 0.00135, "high": 0.001355, "low": 0.00135, "close": 0.001355, "volume": 443215.1, "quote_volume": 599.9095212, "trades": 7, "taker_buy_quote": 599.9095212}, {"ts": 1775134260000, "open": 0.001358, "high": 0.001358, "low": 0.001355, "close": 0.001358, "volume": 642356.6, "quote_volume": 872.0890774, "trades": 12, "taker_buy_quote": 770.452318}, {"ts": 1775134320000, "open": 0.00136, "high": 0.001362, "low": 0.001359, "close": 0.001361, "volume": 933062.7, "quote_volume": 1269.2344649, "trades": 18, "taker_buy_quote": 1251.886694}, {"ts": 1775134380000, "open": 0.001362, "high": 0.001365, "low": 0.001359, "close": 0.001359, "volume": 1397832.5, "quote_volume": 1904.0619699, "trades": 20, "taker_buy_quote": 805.6562457}, {"ts": 1775134440000, "open": 0.001359, "high": 0.001359, "low": 0.001358, "close": 0.001358, "volume": 93694.8, "quote_volume": 127.3005866, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775134500000, "open": 0.001358, "high": 0.001358, "low": 0.001358, "close": 0.001358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775134560000, "open": 0.001358, "high": 0.001358, "low": 0.001358, "close": 0.001358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775134620000, "open": 0.001356, "high": 0.001359, "low": 0.001356, "close": 0.001356, "volume": 177007.8, "quote_volume": 240.2324808, "trades": 4, "taker_buy_quote": 95.086512}, {"ts": 1775134680000, "open": 0.001356, "high": 0.001356, "low": 0.001356, "close": 0.001356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775134740000, "open": 0.001357, "high": 0.001359, "low": 0.001357, "close": 0.001359, "volume": 896506.4, "quote_volume": 1217.2576166, "trades": 13, "taker_buy_quote": 1217.2576166}, {"ts": 1775134800000, "open": 0.001359, "high": 0.001359, "low": 0.001354, "close": 0.001356, "volume": 434876.7, "quote_volume": 590.1512558, "trades": 8, "taker_buy_quote": 28.9171068}, {"ts": 1775134860000, "open": 0.001359, "high": 0.001359, "low": 0.001359, "close": 0.001359, "volume": 110318.0, "quote_volume": 149.922162, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775134920000, "open": 0.001356, "high": 0.001357, "low": 0.001356, "close": 0.001357, "volume": 24020.3, "quote_volume": 32.5843883, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775134980000, "open": 0.001357, "high": 0.001357, "low": 0.001356, "close": 0.001356, "volume": 830930.1, "quote_volume": 1127.5589831, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775135040000, "open": 0.001357, "high": 0.001357, "low": 0.001355, "close": 0.001356, "volume": 40734.4, "quote_volume": 55.2504598, "trades": 3, "taker_buy_quote": 43.6624998}, {"ts": 1775135100000, "open": 0.001356, "high": 0.001356, "low": 0.001356, "close": 0.001356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775135160000, "open": 0.001355, "high": 0.001355, "low": 0.001354, "close": 0.001354, "volume": 863895.7, "quote_volume": 1170.1011463, "trades": 7, "taker_buy_quote": 291.8243175}, {"ts": 1775135220000, "open": 0.001354, "high": 0.001354, "low": 0.001348, "close": 0.001348, "volume": 626449.0, "quote_volume": 847.7872536, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775135280000, "open": 0.001347, "high": 0.001347, "low": 0.001347, "close": 0.001347, "volume": 67201.3, "quote_volume": 90.5201511, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775135340000, "open": 0.001347, "high": 0.001347, "low": 0.001347, "close": 0.001347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775135400000, "open": 0.001347, "high": 0.001347, "low": 0.001346, "close": 0.001346, "volume": 593345.7, "quote_volume": 799.1956029, "trades": 10, "taker_buy_quote": 404.8963464}, {"ts": 1775135460000, "open": 0.001347, "high": 0.001347, "low": 0.001347, "close": 0.001347, "volume": 71974.0, "quote_volume": 96.948978, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775135520000, "open": 0.001347, "high": 0.001347, "low": 0.001345, "close": 0.001345, "volume": 188488.3, "quote_volume": 253.8834495, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775135580000, "open": 0.001347, "high": 0.001348, "low": 0.001346, "close": 0.001348, "volume": 287814.5, "quote_volume": 387.7863351, "trades": 4, "taker_buy_quote": 364.4108915}, {"ts": 1775135640000, "open": 0.001348, "high": 0.001348, "low": 0.001348, "close": 0.001348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775135700000, "open": 0.001348, "high": 0.001348, "low": 0.001348, "close": 0.001348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775135760000, "open": 0.001349, "high": 0.001352, "low": 0.001349, "close": 0.00135, "volume": 1949572.0, "quote_volume": 2632.11123, "trades": 19, "taker_buy_quote": 2632.11123}, {"ts": 1775135820000, "open": 0.00135, "high": 0.00135, "low": 0.00135, "close": 0.00135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775135880000, "open": 0.00135, "high": 0.00135, "low": 0.00135, "close": 0.00135, "volume": 4055.7, "quote_volume": 5.475195, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775135940000, "open": 0.00135, "high": 0.00135, "low": 0.00135, "close": 0.00135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775136000000, "open": 0.001348, "high": 0.001348, "low": 0.001347, "close": 0.001347, "volume": 197177.0, "quote_volume": 265.6940337, "trades": 4, "taker_buy_quote": 14.9826156}, {"ts": 1775136060000, "open": 0.001348, "high": 0.001351, "low": 0.001348, "close": 0.001351, "volume": 415904.4, "quote_volume": 561.5143161, "trades": 21, "taker_buy_quote": 519.3806889}, {"ts": 1775136120000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 73827.0, "quote_volume": 99.740277, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775136180000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 22837.2, "quote_volume": 30.8530572, "trades": 1, "taker_buy_quote": 30.8530572}, {"ts": 1775136240000, "open": 0.00135, "high": 0.00135, "low": 0.00135, "close": 0.00135, "volume": 31481.1, "quote_volume": 42.499485, "trades": 1, "taker_buy_quote": 42.499485}, {"ts": 1775136300000, "open": 0.00135, "high": 0.001351, "low": 0.00135, "close": 0.001351, "volume": 1033679.2, "quote_volume": 1395.6056885, "trades": 11, "taker_buy_quote": 1395.6056885}, {"ts": 1775136360000, "open": 0.00135, "high": 0.00135, "low": 0.00135, "close": 0.00135, "volume": 755591.8, "quote_volume": 1020.04893, "trades": 6, "taker_buy_quote": 115.425}, {"ts": 1775136420000, "open": 0.00135, "high": 0.00135, "low": 0.00135, "close": 0.00135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775136480000, "open": 0.001348, "high": 0.001349, "low": 0.001348, "close": 0.001348, "volume": 445904.8, "quote_volume": 601.2070478, "trades": 7, "taker_buy_quote": 504.5190518}, {"ts": 1775136540000, "open": 0.001347, "high": 0.001347, "low": 0.001347, "close": 0.001347, "volume": 661068.4, "quote_volume": 890.4591348, "trades": 8, "taker_buy_quote": 665.4662226}, {"ts": 1775136600000, "open": 0.001347, "high": 0.001347, "low": 0.001346, "close": 0.001346, "volume": 321741.9, "quote_volume": 433.3617057, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775136660000, "open": 0.001345, "high": 0.001345, "low": 0.001343, "close": 0.001343, "volume": 283079.5, "quote_volume": 380.7195895, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775136720000, "open": 0.001342, "high": 0.001342, "low": 0.00134, "close": 0.00134, "volume": 233275.2, "quote_volume": 312.8471694, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775136780000, "open": 0.00134, "high": 0.00134, "low": 0.001338, "close": 0.001338, "volume": 250130.3, "quote_volume": 335.110478, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775136840000, "open": 0.001339, "high": 0.001339, "low": 0.001338, "close": 0.001339, "volume": 726760.1, "quote_volume": 973.1266093, "trades": 16, "taker_buy_quote": 349.5873251}, {"ts": 1775136900000, "open": 0.001339, "high": 0.001339, "low": 0.001336, "close": 0.001336, "volume": 895231.0, "quote_volume": 1196.8111693, "trades": 11, "taker_buy_quote": 39.999947}, {"ts": 1775136960000, "open": 0.001335, "high": 0.001339, "low": 0.001335, "close": 0.001339, "volume": 374264.9, "quote_volume": 500.7340265, "trades": 12, "taker_buy_quote": 487.823375}, {"ts": 1775137020000, "open": 0.00134, "high": 0.00134, "low": 0.001339, "close": 0.001339, "volume": 136746.3, "quote_volume": 183.1132488, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775137080000, "open": 0.00134, "high": 0.00134, "low": 0.00134, "close": 0.00134, "volume": 80000.0, "quote_volume": 107.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775137140000, "open": 0.00134, "high": 0.00134, "low": 0.001338, "close": 0.001338, "volume": 1112176.5, "quote_volume": 1489.9360661, "trades": 12, "taker_buy_quote": 377.578098}, {"ts": 1775137200000, "open": 0.001338, "high": 0.001338, "low": 0.001337, "close": 0.001337, "volume": 360392.0, "quote_volume": 482.0637524, "trades": 5, "taker_buy_quote": 293.8895592}, {"ts": 1775137260000, "open": 0.001337, "high": 0.001337, "low": 0.001337, "close": 0.001337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775137320000, "open": 0.001339, "high": 0.001339, "low": 0.001339, "close": 0.001339, "volume": 27822.1, "quote_volume": 37.2537919, "trades": 1, "taker_buy_quote": 37.2537919}, {"ts": 1775137380000, "open": 0.00134, "high": 0.00134, "low": 0.00134, "close": 0.00134, "volume": 225980.9, "quote_volume": 302.814406, "trades": 2, "taker_buy_quote": 302.814406}, {"ts": 1775137440000, "open": 0.001343, "high": 0.001343, "low": 0.001343, "close": 0.001343, "volume": 4140.0, "quote_volume": 5.56002, "trades": 1, "taker_buy_quote": 5.56002}, {"ts": 1775137500000, "open": 0.001342, "high": 0.001342, "low": 0.001342, "close": 0.001342, "volume": 31437.2, "quote_volume": 42.1887224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775137560000, "open": 0.001342, "high": 0.001342, "low": 0.001342, "close": 0.001342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775137620000, "open": 0.001342, "high": 0.001342, "low": 0.001342, "close": 0.001342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775137680000, "open": 0.001342, "high": 0.001342, "low": 0.001342, "close": 0.001342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775137740000, "open": 0.001342, "high": 0.001342, "low": 0.001342, "close": 0.001342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775137800000, "open": 0.001342, "high": 0.001342, "low": 0.001342, "close": 0.001342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775137860000, "open": 0.001345, "high": 0.00135, "low": 0.001345, "close": 0.00135, "volume": 661374.9, "quote_volume": 891.7681468, "trades": 18, "taker_buy_quote": 891.7681468}, {"ts": 1775137920000, "open": 0.00135, "high": 0.00135, "low": 0.00135, "close": 0.00135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775137980000, "open": 0.001349, "high": 0.001349, "low": 0.001349, "close": 0.001349, "volume": 42498.6, "quote_volume": 57.3306114, "trades": 1, "taker_buy_quote": 57.3306114}, {"ts": 1775138040000, "open": 0.001347, "high": 0.001347, "low": 0.001347, "close": 0.001347, "volume": 160405.1, "quote_volume": 216.0656697, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775138100000, "open": 0.001345, "high": 0.001346, "low": 0.001345, "close": 0.001346, "volume": 278143.5, "quote_volume": 374.11638, "trades": 5, "taker_buy_quote": 213.0463085}, {"ts": 1775138160000, "open": 0.001347, "high": 0.001351, "low": 0.001347, "close": 0.001351, "volume": 2275528.2, "quote_volume": 3067.1849619, "trades": 30, "taker_buy_quote": 3067.1849619}, {"ts": 1775138220000, "open": 0.001353, "high": 0.001353, "low": 0.001349, "close": 0.001349, "volume": 1727211.8, "quote_volume": 2334.0536757, "trades": 26, "taker_buy_quote": 373.6284924}, {"ts": 1775138280000, "open": 0.001349, "high": 0.001349, "low": 0.001349, "close": 0.001349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775138340000, "open": 0.00135, "high": 0.001352, "low": 0.00135, "close": 0.00135, "volume": 1789149.1, "quote_volume": 2415.87707, "trades": 22, "taker_buy_quote": 1781.26961}, {"ts": 1775138400000, "open": 0.001349, "high": 0.00135, "low": 0.001349, "close": 0.00135, "volume": 3570611.4, "quote_volume": 4819.0525954, "trades": 39, "taker_buy_quote": 4819.0525954}, {"ts": 1775138460000, "open": 0.00135, "high": 0.00135, "low": 0.00135, "close": 0.00135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775138520000, "open": 0.001357, "high": 0.001357, "low": 0.001353, "close": 0.001353, "volume": 310168.4, "quote_volume": 420.3616774, "trades": 7, "taker_buy_quote": 74.0177007}, {"ts": 1775138580000, "open": 0.001353, "high": 0.001353, "low": 0.001352, "close": 0.001352, "volume": 154187.4, "quote_volume": 208.4711891, "trades": 4, "taker_buy_quote": 13.2922779}, {"ts": 1775138640000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 668837.4, "quote_volume": 903.5993274, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775138700000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775138760000, "open": 0.001352, "high": 0.001352, "low": 0.001352, "close": 0.001352, "volume": 105026.0, "quote_volume": 141.995152, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775138820000, "open": 0.001356, "high": 0.001357, "low": 0.001355, "close": 0.001355, "volume": 1175163.4, "quote_volume": 1594.5474941, "trades": 14, "taker_buy_quote": 116.0235}, {"ts": 1775138880000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 5527.4, "quote_volume": 7.4675174, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775138940000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775139000000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775139060000, "open": 0.001352, "high": 0.001354, "low": 0.001352, "close": 0.001354, "volume": 364314.5, "quote_volume": 492.724204, "trades": 6, "taker_buy_quote": 376.957204}, {"ts": 1775139120000, "open": 0.001353, "high": 0.001354, "low": 0.001353, "close": 0.001354, "volume": 405606.9, "quote_volume": 549.1554119, "trades": 6, "taker_buy_quote": 549.1554119}, {"ts": 1775139180000, "open": 0.001355, "high": 0.001355, "low": 0.001353, "close": 0.001353, "volume": 260141.2, "quote_volume": 352.1212552, "trades": 6, "taker_buy_quote": 49.8756772}, {"ts": 1775139240000, "open": 0.001353, "high": 0.001353, "low": 0.001353, "close": 0.001353, "volume": 28545.6, "quote_volume": 38.6221968, "trades": 1, "taker_buy_quote": 38.6221968}, {"ts": 1775139300000, "open": 0.001354, "high": 0.001354, "low": 0.001352, "close": 0.001352, "volume": 489419.2, "quote_volume": 661.934622, "trades": 8, "taker_buy_quote": 162.3876572}, {"ts": 1775139360000, "open": 0.001353, "high": 0.001356, "low": 0.001353, "close": 0.001355, "volume": 1216743.5, "quote_volume": 1647.5451254, "trades": 23, "taker_buy_quote": 1415.9256254}, {"ts": 1775139420000, "open": 0.001352, "high": 0.001352, "low": 0.001352, "close": 0.001352, "volume": 35565.0, "quote_volume": 48.08388, "trades": 1, "taker_buy_quote": 48.08388}, {"ts": 1775139480000, "open": 0.001353, "high": 0.001353, "low": 0.001353, "close": 0.001353, "volume": 61731.9, "quote_volume": 83.5232607, "trades": 2, "taker_buy_quote": 45.9561333}, {"ts": 1775139540000, "open": 0.001354, "high": 0.001354, "low": 0.001353, "close": 0.001353, "volume": 117947.2, "quote_volume": 159.6150088, "trades": 2, "taker_buy_quote": 159.6150088}, {"ts": 1775139600000, "open": 0.001353, "high": 0.001353, "low": 0.001353, "close": 0.001353, "volume": 85500.0, "quote_volume": 115.6815, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775139660000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 28487.5, "quote_volume": 38.4866125, "trades": 1, "taker_buy_quote": 38.4866125}, {"ts": 1775139720000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775139780000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775139840000, "open": 0.001354, "high": 0.001354, "low": 0.001354, "close": 0.001354, "volume": 6176.3, "quote_volume": 8.3627102, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775139900000, "open": 0.001354, "high": 0.001354, "low": 0.001354, "close": 0.001354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775139960000, "open": 0.001352, "high": 0.001352, "low": 0.001352, "close": 0.001352, "volume": 85500.0, "quote_volume": 115.596, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775140020000, "open": 0.001352, "high": 0.001352, "low": 0.001352, "close": 0.001352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775140080000, "open": 0.001352, "high": 0.001352, "low": 0.001349, "close": 0.001349, "volume": 1431301.7, "quote_volume": 1932.9355268, "trades": 23, "taker_buy_quote": 364.2664952}, {"ts": 1775140140000, "open": 0.001349, "high": 0.001349, "low": 0.001349, "close": 0.001349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775140200000, "open": 0.001347, "high": 0.001347, "low": 0.001346, "close": 0.001346, "volume": 68030.4, "quote_volume": 91.5801007, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775140260000, "open": 0.001348, "high": 0.001351, "low": 0.001348, "close": 0.001351, "volume": 2136815.5, "quote_volume": 2885.8109874, "trades": 27, "taker_buy_quote": 2885.8109874}, {"ts": 1775140320000, "open": 0.001351, "high": 0.001354, "low": 0.001349, "close": 0.001352, "volume": 5091235.7, "quote_volume": 6882.3698592, "trades": 93, "taker_buy_quote": 5895.3018274}, {"ts": 1775140380000, "open": 0.001352, "high": 0.001355, "low": 0.00135, "close": 0.001354, "volume": 2863127.6, "quote_volume": 3872.2336118, "trades": 53, "taker_buy_quote": 3378.7581508}, {"ts": 1775140440000, "open": 0.001355, "high": 0.001355, "low": 0.001351, "close": 0.001353, "volume": 3736116.9, "quote_volume": 5055.4135315, "trades": 81, "taker_buy_quote": 4564.2974592}, {"ts": 1775140500000, "open": 0.001353, "high": 0.001356, "low": 0.00135, "close": 0.001356, "volume": 3822379.2, "quote_volume": 5167.6923265, "trades": 98, "taker_buy_quote": 4833.9622382}, {"ts": 1775140560000, "open": 0.001355, "high": 0.001359, "low": 0.001353, "close": 0.001359, "volume": 2863050.1, "quote_volume": 3884.4428385, "trades": 50, "taker_buy_quote": 3662.1294605}, {"ts": 1775140620000, "open": 0.001356, "high": 0.001359, "low": 0.001355, "close": 0.001358, "volume": 1609029.5, "quote_volume": 2184.2526149, "trades": 37, "taker_buy_quote": 1513.2031235}, {"ts": 1775140680000, "open": 0.001357, "high": 0.001358, "low": 0.001355, "close": 0.001358, "volume": 903481.3, "quote_volume": 1226.2898488, "trades": 24, "taker_buy_quote": 1198.675142}, {"ts": 1775140740000, "open": 0.001357, "high": 0.001357, "low": 0.001354, "close": 0.001357, "volume": 2721727.2, "quote_volume": 3691.2016279, "trades": 56, "taker_buy_quote": 2376.663994}, {"ts": 1775140800000, "open": 0.001356, "high": 0.001356, "low": 0.001353, "close": 0.001356, "volume": 1644319.7, "quote_volume": 2228.3020121, "trades": 37, "taker_buy_quote": 1740.193773}, {"ts": 1775140860000, "open": 0.001356, "high": 0.00136, "low": 0.001356, "close": 0.00136, "volume": 1767689.6, "quote_volume": 2398.830562, "trades": 29, "taker_buy_quote": 2291.9694022}, {"ts": 1775140920000, "open": 0.001361, "high": 0.001362, "low": 0.001358, "close": 0.001358, "volume": 924719.3, "quote_volume": 1257.3027641, "trades": 19, "taker_buy_quote": 462.7368177}, {"ts": 1775140980000, "open": 0.001358, "high": 0.001358, "low": 0.001358, "close": 0.001358, "volume": 260100.0, "quote_volume": 353.2158, "trades": 5, "taker_buy_quote": 135.9358}, {"ts": 1775141040000, "open": 0.001361, "high": 0.001362, "low": 0.00136, "close": 0.001362, "volume": 803232.6, "quote_volume": 1093.2141686, "trades": 14, "taker_buy_quote": 976.9341686}, {"ts": 1775141100000, "open": 0.001362, "high": 0.001364, "low": 0.00136, "close": 0.00136, "volume": 657412.0, "quote_volume": 895.3747596, "trades": 12, "taker_buy_quote": 627.9748437}, {"ts": 1775141160000, "open": 0.00136, "high": 0.001362, "low": 0.001358, "close": 0.00136, "volume": 654329.1, "quote_volume": 890.2137629, "trades": 20, "taker_buy_quote": 835.747292}, {"ts": 1775141220000, "open": 0.001358, "high": 0.001358, "low": 0.001357, "close": 0.001358, "volume": 553350.2, "quote_volume": 751.2852716, "trades": 10, "taker_buy_quote": 727.3163}, {"ts": 1775141280000, "open": 0.001358, "high": 0.001358, "low": 0.001357, "close": 0.001357, "volume": 82600.0, "quote_volume": 112.1024, "trades": 2, "taker_buy_quote": 112.1024}, {"ts": 1775141340000, "open": 0.001356, "high": 0.001357, "low": 0.001356, "close": 0.001357, "volume": 432637.9, "quote_volume": 586.8212924, "trades": 12, "taker_buy_quote": 549.2529056}, {"ts": 1775141400000, "open": 0.001356, "high": 0.001356, "low": 0.001354, "close": 0.001355, "volume": 858199.5, "quote_volume": 1163.3862271, "trades": 19, "taker_buy_quote": 868.5114}, {"ts": 1775141460000, "open": 0.001356, "high": 0.001358, "low": 0.001354, "close": 0.001358, "volume": 1025452.4, "quote_volume": 1390.799057, "trades": 22, "taker_buy_quote": 1336.0999674}, {"ts": 1775141520000, "open": 0.001358, "high": 0.001359, "low": 0.001356, "close": 0.001359, "volume": 1385191.6, "quote_volume": 1881.1301748, "trades": 29, "taker_buy_quote": 1531.7592708}, {"ts": 1775141580000, "open": 0.001359, "high": 0.00136, "low": 0.001359, "close": 0.001359, "volume": 941000.0, "quote_volume": 1279.2388, "trades": 17, "taker_buy_quote": 1163.0443}, {"ts": 1775141640000, "open": 0.001359, "high": 0.001359, "low": 0.001359, "close": 0.001359, "volume": 85500.0, "quote_volume": 116.1945, "trades": 1, "taker_buy_quote": 116.1945}, {"ts": 1775141700000, "open": 0.001359, "high": 0.001359, "low": 0.001359, "close": 0.001359, "volume": 252532.6, "quote_volume": 343.1918034, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775141760000, "open": 0.00136, "high": 0.00136, "low": 0.00136, "close": 0.00136, "volume": 43989.2, "quote_volume": 59.825312, "trades": 2, "taker_buy_quote": 59.825312}, {"ts": 1775141820000, "open": 0.00136, "high": 0.00136, "low": 0.001359, "close": 0.001359, "volume": 582320.7, "quote_volume": 791.876152, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775141880000, "open": 0.001359, "high": 0.001359, "low": 0.001359, "close": 0.001359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775141940000, "open": 0.001359, "high": 0.001359, "low": 0.001359, "close": 0.001359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775142000000, "open": 0.001355, "high": 0.001355, "low": 0.001355, "close": 0.001355, "volume": 42105.2, "quote_volume": 57.052546, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775142060000, "open": 0.001356, "high": 0.00136, "low": 0.001356, "close": 0.001358, "volume": 239531.5, "quote_volume": 325.2465595, "trades": 7, "taker_buy_quote": 156.7879155}, {"ts": 1775142120000, "open": 0.001357, "high": 0.001357, "low": 0.001357, "close": 0.001357, "volume": 22855.7, "quote_volume": 31.0151849, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775142180000, "open": 0.001357, "high": 0.001357, "low": 0.001357, "close": 0.001357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775142240000, "open": 0.001357, "high": 0.001357, "low": 0.001357, "close": 0.001357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775142300000, "open": 0.001358, "high": 0.001358, "low": 0.001358, "close": 0.001358, "volume": 30924.0, "quote_volume": 41.994792, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775142360000, "open": 0.001354, "high": 0.001354, "low": 0.001354, "close": 0.001354, "volume": 118314.0, "quote_volume": 160.197156, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775142420000, "open": 0.001354, "high": 0.001354, "low": 0.001354, "close": 0.001354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775142480000, "open": 0.001353, "high": 0.001354, "low": 0.001352, "close": 0.001354, "volume": 360702.6, "quote_volume": 488.3393608, "trades": 6, "taker_buy_quote": 432.2168392}, {"ts": 1775142540000, "open": 0.001354, "high": 0.001354, "low": 0.001354, "close": 0.001354, "volume": 106918.0, "quote_volume": 144.766972, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775142600000, "open": 0.001354, "high": 0.001354, "low": 0.001354, "close": 0.001354, "volume": 33955.9, "quote_volume": 45.9762886, "trades": 1, "taker_buy_quote": 45.9762886}, {"ts": 1775142660000, "open": 0.001354, "high": 0.001354, "low": 0.001354, "close": 0.001354, "volume": 393674.1, "quote_volume": 533.0347314, "trades": 8, "taker_buy_quote": 301.5007314}, {"ts": 1775142720000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 64124.0, "quote_volume": 86.631524, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775142780000, "open": 0.001351, "high": 0.001351, "low": 0.001351, "close": 0.001351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775142840000, "open": 0.001351, "high": 0.001351, "low": 0.00135, "close": 0.00135, "volume": 621054.9, "quote_volume": 838.4750284, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775142900000, "open": 0.001348, "high": 0.001348, "low": 0.001348, "close": 0.001348, "volume": 607361.0, "quote_volume": 818.722628, "trades": 7, "taker_buy_quote": 340.4139448}, {"ts": 1775142960000, "open": 0.001348, "high": 0.001348, "low": 0.001339, "close": 0.001339, "volume": 4245010.9, "quote_volume": 5708.2290997, "trades": 62, "taker_buy_quote": 551.186496}, {"ts": 1775143020000, "open": 0.001341, "high": 0.001341, "low": 0.001341, "close": 0.001341, "volume": 3911.0, "quote_volume": 5.244651, "trades": 1, "taker_buy_quote": 5.244651}, {"ts": 1775143080000, "open": 0.001341, "high": 0.001342, "low": 0.001341, "close": 0.001341, "volume": 257205.3, "quote_volume": 345.1323176, "trades": 8, "taker_buy_quote": 345.1323176}, {"ts": 1775143140000, "open": 0.001341, "high": 0.001341, "low": 0.00134, "close": 0.00134, "volume": 181242.9, "quote_volume": 243.0111829, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775143200000, "open": 0.001339, "high": 0.001341, "low": 0.001337, "close": 0.001339, "volume": 1525207.8, "quote_volume": 2041.880735, "trades": 19, "taker_buy_quote": 1082.548831}, {"ts": 1775143260000, "open": 0.001339, "high": 0.001341, "low": 0.001339, "close": 0.001339, "volume": 138349.1, "quote_volume": 185.4360034, "trades": 5, "taker_buy_quote": 130.0482684}, {"ts": 1775143320000, "open": 0.00134, "high": 0.00134, "low": 0.001338, "close": 0.001338, "volume": 40948.2, "quote_volume": 54.8141532, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775143380000, "open": 0.001338, "high": 0.001338, "low": 0.001338, "close": 0.001338, "volume": 53876.4, "quote_volume": 72.0866232, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775143440000, "open": 0.001338, "high": 0.001338, "low": 0.001337, "close": 0.001337, "volume": 249988.1, "quote_volume": 334.4621728, "trades": 10, "taker_buy_quote": 7.496814}, {"ts": 1775143500000, "open": 0.001337, "high": 0.001338, "low": 0.001337, "close": 0.001338, "volume": 137349.0, "quote_volume": 183.7469649, "trades": 5, "taker_buy_quote": 114.399}, {"ts": 1775143560000, "open": 0.001338, "high": 0.001338, "low": 0.001338, "close": 0.001338, "volume": 59648.1, "quote_volume": 79.8091578, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775143620000, "open": 0.001338, "high": 0.001338, "low": 0.001337, "close": 0.001337, "volume": 270587.2, "quote_volume": 361.8605864, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775143680000, "open": 0.00134, "high": 0.00134, "low": 0.001337, "close": 0.001337, "volume": 919905.2, "quote_volume": 1230.9727696, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775143740000, "open": 0.001338, "high": 0.00134, "low": 0.001338, "close": 0.00134, "volume": 478308.7, "quote_volume": 640.777205, "trades": 8, "taker_buy_quote": 640.777205}, {"ts": 1775143800000, "open": 0.001339, "high": 0.001339, "low": 0.001338, "close": 0.001338, "volume": 242299.4, "quote_volume": 324.3624546, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775143860000, "open": 0.001338, "high": 0.001338, "low": 0.001338, "close": 0.001338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775143920000, "open": 0.001339, "high": 0.001341, "low": 0.001339, "close": 0.001341, "volume": 241994.0, "quote_volume": 324.3467275, "trades": 6, "taker_buy_quote": 214.1393245}, {"ts": 1775143980000, "open": 0.00134, "high": 0.00134, "low": 0.001339, "close": 0.001339, "volume": 224360.4, "quote_volume": 300.6355205, "trades": 3, "taker_buy_quote": 9.9293545}, {"ts": 1775144040000, "open": 0.001339, "high": 0.001339, "low": 0.001339, "close": 0.001339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144100000, "open": 0.00134, "high": 0.00134, "low": 0.001339, "close": 0.001339, "volume": 663683.6, "quote_volume": 888.7578404, "trades": 5, "taker_buy_quote": 447.5328988}, {"ts": 1775144160000, "open": 0.001339, "high": 0.00134, "low": 0.001338, "close": 0.001338, "volume": 1045453.4, "quote_volume": 1400.0703902, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775144220000, "open": 0.001338, "high": 0.001338, "low": 0.001338, "close": 0.001338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144280000, "open": 0.001342, "high": 0.001342, "low": 0.001342, "close": 0.001342, "volume": 6506.8, "quote_volume": 8.7321256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775144340000, "open": 0.001338, "high": 0.001338, "low": 0.001338, "close": 0.001338, "volume": 1326814.3, "quote_volume": 1775.2775334, "trades": 10, "taker_buy_quote": 803.3614248}, {"ts": 1775144400000, "open": 0.001338, "high": 0.001338, "low": 0.001338, "close": 0.001338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144460000, "open": 0.001338, "high": 0.001338, "low": 0.001338, "close": 0.001338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144520000, "open": 0.001336, "high": 0.001336, "low": 0.001333, "close": 0.001335, "volume": 1735581.2, "quote_volume": 2316.8630987, "trades": 23, "taker_buy_quote": 235.95764}, {"ts": 1775144580000, "open": 0.001336, "high": 0.001336, "low": 0.001336, "close": 0.001336, "volume": 7000.0, "quote_volume": 9.352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775144640000, "open": 0.001337, "high": 0.001337, "low": 0.001337, "close": 0.001337, "volume": 26821.0, "quote_volume": 35.859677, "trades": 2, "taker_buy_quote": 35.859677}, {"ts": 1775144700000, "open": 0.001337, "high": 0.001337, "low": 0.001337, "close": 0.001337, "volume": 19412.7, "quote_volume": 25.9547799, "trades": 1, "taker_buy_quote": 25.9547799}, {"ts": 1775144760000, "open": 0.001335, "high": 0.001335, "low": 0.001332, "close": 0.001335, "volume": 1474024.0, "quote_volume": 1965.9559066, "trades": 19, "taker_buy_quote": 251.51806}, {"ts": 1775144820000, "open": 0.001333, "high": 0.001333, "low": 0.001333, "close": 0.001333, "volume": 297983.9, "quote_volume": 397.2125387, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775144880000, "open": 0.001333, "high": 0.001333, "low": 0.001327, "close": 0.001329, "volume": 1612160.0, "quote_volume": 2141.4891662, "trades": 30, "taker_buy_quote": 86.5091079}, {"ts": 1775144940000, "open": 0.001328, "high": 0.001328, "low": 0.001326, "close": 0.001326, "volume": 383802.0, "quote_volume": 509.0498949, "trades": 11, "taker_buy_quote": 20.5064448}, {"ts": 1775145000000, "open": 0.001323, "high": 0.001324, "low": 0.001323, "close": 0.001324, "volume": 1088709.7, "quote_volume": 1440.508388, "trades": 18, "taker_buy_quote": 784.5925064}, {"ts": 1775145060000, "open": 0.001325, "high": 0.001326, "low": 0.001324, "close": 0.001324, "volume": 1089988.2, "quote_volume": 1444.1574401, "trades": 12, "taker_buy_quote": 1109.8042777}, {"ts": 1775145120000, "open": 0.001325, "high": 0.001325, "low": 0.001325, "close": 0.001325, "volume": 30661.5, "quote_volume": 40.6264875, "trades": 1, "taker_buy_quote": 40.6264875}, {"ts": 1775145180000, "open": 0.001326, "high": 0.001329, "low": 0.001326, "close": 0.001327, "volume": 833889.1, "quote_volume": 1106.8167522, "trades": 12, "taker_buy_quote": 1106.8167522}, {"ts": 1775145240000, "open": 0.001327, "high": 0.001327, "low": 0.001327, "close": 0.001327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775145300000, "open": 0.001326, "high": 0.001326, "low": 0.001316, "close": 0.001316, "volume": 4583372.4, "quote_volume": 6045.5140062, "trades": 58, "taker_buy_quote": 1528.6729599}, {"ts": 1775145360000, "open": 0.001318, "high": 0.00132, "low": 0.001315, "close": 0.001315, "volume": 3222495.2, "quote_volume": 4246.9124646, "trades": 38, "taker_buy_quote": 2276.9117182}, {"ts": 1775145420000, "open": 0.001316, "high": 0.001316, "low": 0.001315, "close": 0.001316, "volume": 1251546.9, "quote_volume": 1645.9091506, "trades": 14, "taker_buy_quote": 1244.8981911}, {"ts": 1775145480000, "open": 0.001315, "high": 0.001317, "low": 0.001314, "close": 0.001317, "volume": 832506.2, "quote_volume": 1095.7591404, "trades": 9, "taker_buy_quote": 861.446243}, {"ts": 1775145540000, "open": 0.001317, "high": 0.001322, "low": 0.001317, "close": 0.001322, "volume": 956257.2, "quote_volume": 1261.047786, "trades": 22, "taker_buy_quote": 1261.047786}, {"ts": 1775145600000, "open": 0.001322, "high": 0.001322, "low": 0.001318, "close": 0.00132, "volume": 1581015.1, "quote_volume": 2085.7241758, "trades": 14, "taker_buy_quote": 397.2962814}, {"ts": 1775145660000, "open": 0.00132, "high": 0.001321, "low": 0.001319, "close": 0.001321, "volume": 1287335.4, "quote_volume": 1698.6351034, "trades": 18, "taker_buy_quote": 327.2784578}, {"ts": 1775145720000, "open": 0.001322, "high": 0.001324, "low": 0.001322, "close": 0.001324, "volume": 189742.8, "quote_volume": 250.9171514, "trades": 6, "taker_buy_quote": 250.9171514}, {"ts": 1775145780000, "open": 0.00132, "high": 0.00132, "low": 0.001319, "close": 0.001319, "volume": 59223.5, "quote_volume": 78.1660622, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775145840000, "open": 0.001317, "high": 0.001317, "low": 0.001317, "close": 0.001317, "volume": 13238.0, "quote_volume": 17.434446, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775145900000, "open": 0.001319, "high": 0.001319, "low": 0.001317, "close": 0.001317, "volume": 727542.1, "quote_volume": 958.5003043, "trades": 9, "taker_buy_quote": 11.81824}, {"ts": 1775145960000, "open": 0.001316, "high": 0.001316, "low": 0.001312, "close": 0.001313, "volume": 1735763.5, "quote_volume": 2280.7965302, "trades": 25, "taker_buy_quote": 82.0400097}, {"ts": 1775146020000, "open": 0.001313, "high": 0.001315, "low": 0.001313, "close": 0.001315, "volume": 199759.5, "quote_volume": 262.6745047, "trades": 6, "taker_buy_quote": 256.609889}, {"ts": 1775146080000, "open": 0.001315, "high": 0.001317, "low": 0.001314, "close": 0.001314, "volume": 1166496.9, "quote_volume": 1533.8621721, "trades": 7, "taker_buy_quote": 1077.0069911}, {"ts": 1775146140000, "open": 0.001315, "high": 0.001316, "low": 0.001315, "close": 0.001316, "volume": 146787.2, "quote_volume": 193.157168, "trades": 3, "taker_buy_quote": 193.157168}, {"ts": 1775146200000, "open": 0.001316, "high": 0.001316, "low": 0.001316, "close": 0.001316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775146260000, "open": 0.001315, "high": 0.001315, "low": 0.001315, "close": 0.001315, "volume": 14781.1, "quote_volume": 19.4371465, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775146320000, "open": 0.001314, "high": 0.001314, "low": 0.001312, "close": 0.001312, "volume": 337247.4, "quote_volume": 442.766374, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775146380000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 19387.0, "quote_volume": 25.474518, "trades": 1, "taker_buy_quote": 25.474518}, {"ts": 1775146440000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 5873.4, "quote_volume": 7.7176476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775146500000, "open": 0.001312, "high": 0.001312, "low": 0.001306, "close": 0.001306, "volume": 1136872.6, "quote_volume": 1486.8282381, "trades": 27, "taker_buy_quote": 78.4969383}, {"ts": 1775146560000, "open": 0.001308, "high": 0.001313, "low": 0.001308, "close": 0.00131, "volume": 630954.1, "quote_volume": 827.7899709, "trades": 12, "taker_buy_quote": 515.4707597}, {"ts": 1775146620000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775146680000, "open": 0.00131, "high": 0.00131, "low": 0.001309, "close": 0.001309, "volume": 264113.0, "quote_volume": 345.9764496, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775146740000, "open": 0.001309, "high": 0.001309, "low": 0.001309, "close": 0.001309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775146800000, "open": 0.001309, "high": 0.001309, "low": 0.001309, "close": 0.001309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775146860000, "open": 0.001309, "high": 0.001309, "low": 0.001309, "close": 0.001309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775146920000, "open": 0.001313, "high": 0.001313, "low": 0.001311, "close": 0.001311, "volume": 176093.3, "quote_volume": 231.1923815, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775146980000, "open": 0.001312, "high": 0.001312, "low": 0.001309, "close": 0.001309, "volume": 837678.9, "quote_volume": 1097.924834, "trades": 6, "taker_buy_quote": 438.569267}, {"ts": 1775147040000, "open": 0.001309, "high": 0.001309, "low": 0.001309, "close": 0.001309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775147100000, "open": 0.001311, "high": 0.001311, "low": 0.001309, "close": 0.001309, "volume": 1963406.9, "quote_volume": 2570.8572299, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775147160000, "open": 0.00131, "high": 0.00131, "low": 0.001308, "close": 0.001308, "volume": 956040.8, "quote_volume": 1251.5049774, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775147220000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 12611.2, "quote_volume": 16.4954496, "trades": 1, "taker_buy_quote": 16.4954496}, {"ts": 1775147280000, "open": 0.001308, "high": 0.001309, "low": 0.001308, "close": 0.001309, "volume": 176435.1, "quote_volume": 230.8771595, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775147340000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 267450.6, "quote_volume": 349.8253848, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775147400000, "open": 0.001305, "high": 0.001305, "low": 0.001304, "close": 0.001305, "volume": 158367.1, "quote_volume": 206.6565568, "trades": 4, "taker_buy_quote": 8.4985515}, {"ts": 1775147460000, "open": 0.001306, "high": 0.001306, "low": 0.001303, "close": 0.001305, "volume": 893440.1, "quote_volume": 1165.1198992, "trades": 15, "taker_buy_quote": 146.6334845}, {"ts": 1775147520000, "open": 0.001306, "high": 0.001308, "low": 0.001306, "close": 0.001308, "volume": 108184.4, "quote_volume": 141.4066836, "trades": 6, "taker_buy_quote": 141.4066836}, {"ts": 1775147580000, "open": 0.001306, "high": 0.00131, "low": 0.001306, "close": 0.001308, "volume": 1395178.7, "quote_volume": 1827.0396452, "trades": 11, "taker_buy_quote": 1625.5770456}, {"ts": 1775147640000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775147700000, "open": 0.001307, "high": 0.001307, "low": 0.001304, "close": 0.001306, "volume": 1316531.0, "quote_volume": 1718.6053928, "trades": 13, "taker_buy_quote": 99.999114}, {"ts": 1775147760000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775147820000, "open": 0.001306, "high": 0.001306, "low": 0.001304, "close": 0.001304, "volume": 411315.8, "quote_volume": 536.856901, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775147880000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 8142.7, "quote_volume": 10.6343662, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775147940000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148000000, "open": 0.001309, "high": 0.001311, "low": 0.001309, "close": 0.00131, "volume": 984941.0, "quote_volume": 1290.3495627, "trades": 18, "taker_buy_quote": 959.2793241}, {"ts": 1775148060000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148120000, "open": 0.001308, "high": 0.001309, "low": 0.001308, "close": 0.001309, "volume": 109414.1, "quote_volume": 143.2184768, "trades": 3, "taker_buy_quote": 143.2184768}, {"ts": 1775148180000, "open": 0.001311, "high": 0.001312, "low": 0.001311, "close": 0.001312, "volume": 113027.6, "quote_volume": 148.2067112, "trades": 4, "taker_buy_quote": 148.2067112}, {"ts": 1775148240000, "open": 0.001311, "high": 0.001311, "low": 0.001311, "close": 0.001311, "volume": 6209.5, "quote_volume": 8.1406545, "trades": 1, "taker_buy_quote": 8.1406545}, {"ts": 1775148300000, "open": 0.001311, "high": 0.001313, "low": 0.001311, "close": 0.001312, "volume": 570720.4, "quote_volume": 748.7870738, "trades": 8, "taker_buy_quote": 748.7870738}, {"ts": 1775148360000, "open": 0.001309, "high": 0.001309, "low": 0.001307, "close": 0.001307, "volume": 565035.9, "quote_volume": 738.8321385, "trades": 7, "taker_buy_quote": 50.8445707}, {"ts": 1775148420000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148480000, "open": 0.001307, "high": 0.001323, "low": 0.001301, "close": 0.001308, "volume": 13327667.2, "quote_volume": 17485.566957, "trades": 195, "taker_buy_quote": 9868.1625403}, {"ts": 1775148540000, "open": 0.001305, "high": 0.001307, "low": 0.001303, "close": 0.001307, "volume": 928951.9, "quote_volume": 1211.7328365, "trades": 17, "taker_buy_quote": 97.2020759}, {"ts": 1775148600000, "open": 0.001308, "high": 0.001309, "low": 0.001308, "close": 0.001309, "volume": 154867.6, "quote_volume": 202.6140569, "trades": 4, "taker_buy_quote": 202.6140569}, {"ts": 1775148660000, "open": 0.001308, "high": 0.001308, "low": 0.001306, "close": 0.001307, "volume": 1954788.6, "quote_volume": 2554.4259227, "trades": 23, "taker_buy_quote": 1375.9746829}, {"ts": 1775148720000, "open": 0.001309, "high": 0.00131, "low": 0.001309, "close": 0.00131, "volume": 174165.9, "quote_volume": 228.0583296, "trades": 2, "taker_buy_quote": 228.0583296}, {"ts": 1775148780000, "open": 0.001311, "high": 0.001311, "low": 0.001311, "close": 0.001311, "volume": 165276.2, "quote_volume": 216.6770982, "trades": 3, "taker_buy_quote": 216.6770982}, {"ts": 1775148840000, "open": 0.001311, "high": 0.001311, "low": 0.00131, "close": 0.00131, "volume": 186087.2, "quote_volume": 243.9523135, "trades": 5, "taker_buy_quote": 233.4648465}, {"ts": 1775148900000, "open": 0.001311, "high": 0.001312, "low": 0.001311, "close": 0.001312, "volume": 275689.9, "quote_volume": 361.6305554, "trades": 4, "taker_buy_quote": 361.6305554}, {"ts": 1775148960000, "open": 0.001312, "high": 0.001312, "low": 0.00131, "close": 0.001312, "volume": 159418.3, "quote_volume": 209.0830634, "trades": 5, "taker_buy_quote": 160.7793024}, {"ts": 1775149020000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 85500.0, "quote_volume": 111.834, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775149080000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149140000, "open": 0.001307, "high": 0.001308, "low": 0.001307, "close": 0.001307, "volume": 1568437.5, "quote_volume": 2050.1836214, "trades": 10, "taker_buy_quote": 526.6641494}, {"ts": 1775149200000, "open": 0.001307, "high": 0.001307, "low": 0.001294, "close": 0.001297, "volume": 4991595.0, "quote_volume": 6487.9248614, "trades": 61, "taker_buy_quote": 451.9340809}, {"ts": 1775149260000, "open": 0.001297, "high": 0.001297, "low": 0.001297, "close": 0.001297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149320000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 46895.3, "quote_volume": 60.9169947, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775149380000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149440000, "open": 0.001299, "high": 0.001299, "low": 0.001298, "close": 0.001298, "volume": 223281.9, "quote_volume": 289.8684363, "trades": 3, "taker_buy_quote": 63.0405999}, {"ts": 1775149500000, "open": 0.001295, "high": 0.001297, "low": 0.001295, "close": 0.001297, "volume": 2798477.4, "quote_volume": 3624.7451722, "trades": 9, "taker_buy_quote": 3521.9971527}, {"ts": 1775149560000, "open": 0.001297, "high": 0.001297, "low": 0.001297, "close": 0.001297, "volume": 20474.0, "quote_volume": 26.554778, "trades": 1, "taker_buy_quote": 26.554778}, {"ts": 1775149620000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 5054.1, "quote_volume": 6.5450595, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775149680000, "open": 0.001297, "high": 0.001298, "low": 0.001297, "close": 0.001298, "volume": 829891.1, "quote_volume": 1076.6574698, "trades": 8, "taker_buy_quote": 1059.740506}, {"ts": 1775149740000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 11556.2, "quote_volume": 14.9999476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775149800000, "open": 0.001296, "high": 0.001296, "low": 0.001295, "close": 0.001295, "volume": 724316.0, "quote_volume": 938.07472, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775149860000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 102564.5, "quote_volume": 132.923592, "trades": 3, "taker_buy_quote": 10.1064672}, {"ts": 1775149920000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 174339.9, "quote_volume": 225.7701705, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775149980000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150040000, "open": 0.001297, "high": 0.001297, "low": 0.001297, "close": 0.001297, "volume": 9193.7, "quote_volume": 11.9242289, "trades": 1, "taker_buy_quote": 11.9242289}, {"ts": 1775150100000, "open": 0.001296, "high": 0.001296, "low": 0.001294, "close": 0.001295, "volume": 883618.9, "quote_volume": 1143.9804774, "trades": 8, "taker_buy_quote": 39.9661887}, {"ts": 1775150160000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150220000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150280000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 9192.0, "quote_volume": 11.967984, "trades": 1, "taker_buy_quote": 11.967984}, {"ts": 1775150340000, "open": 0.001299, "high": 0.0013, "low": 0.001299, "close": 0.0013, "volume": 114528.8, "quote_volume": 148.8584112, "trades": 2, "taker_buy_quote": 111.15}, {"ts": 1775150400000, "open": 0.001302, "high": 0.001305, "low": 0.001302, "close": 0.001305, "volume": 677337.9, "quote_volume": 882.1042851, "trades": 8, "taker_buy_quote": 481.4893011}, {"ts": 1775150460000, "open": 0.001305, "high": 0.001305, "low": 0.001305, "close": 0.001305, "volume": 175317.9, "quote_volume": 228.7898595, "trades": 2, "taker_buy_quote": 228.7898595}, {"ts": 1775150520000, "open": 0.001305, "high": 0.001305, "low": 0.001305, "close": 0.001305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150580000, "open": 0.001306, "high": 0.001307, "low": 0.001306, "close": 0.001307, "volume": 260544.4, "quote_volume": 340.523519, "trades": 5, "taker_buy_quote": 340.523519}, {"ts": 1775150640000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150700000, "open": 0.001307, "high": 0.001307, "low": 0.001305, "close": 0.001305, "volume": 92377.3, "quote_volume": 120.6401597, "trades": 3, "taker_buy_quote": 57.3663212}, {"ts": 1775150760000, "open": 0.001305, "high": 0.001305, "low": 0.001305, "close": 0.001305, "volume": 328059.7, "quote_volume": 428.1179085, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775150820000, "open": 0.001305, "high": 0.001305, "low": 0.001304, "close": 0.001305, "volume": 1334552.0, "quote_volume": 1740.6453791, "trades": 33, "taker_buy_quote": 259.303239}, {"ts": 1775150880000, "open": 0.001305, "high": 0.001305, "low": 0.001303, "close": 0.001304, "volume": 1099102.4, "quote_volume": 1433.5364538, "trades": 31, "taker_buy_quote": 111.492}, {"ts": 1775150940000, "open": 0.001305, "high": 0.001306, "low": 0.001305, "close": 0.001306, "volume": 281146.5, "quote_volume": 367.1487151, "trades": 4, "taker_buy_quote": 367.1487151}, {"ts": 1775151000000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151060000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 85500.0, "quote_volume": 111.7485, "trades": 2, "taker_buy_quote": 111.7485}, {"ts": 1775151120000, "open": 0.001306, "high": 0.001306, "low": 0.001305, "close": 0.001305, "volume": 328133.3, "quote_volume": 428.5363139, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775151180000, "open": 0.001304, "high": 0.001304, "low": 0.001303, "close": 0.001303, "volume": 33117.5, "quote_volume": 43.1666011, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775151240000, "open": 0.001303, "high": 0.001303, "low": 0.001303, "close": 0.001303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151300000, "open": 0.0013, "high": 0.0013, "low": 0.001299, "close": 0.001299, "volume": 724469.5, "quote_volume": 941.53454, "trades": 9, "taker_buy_quote": 49.238595}, {"ts": 1775151360000, "open": 0.001303, "high": 0.001303, "low": 0.001303, "close": 0.001303, "volume": 183913.4, "quote_volume": 239.6391602, "trades": 1, "taker_buy_quote": 239.6391602}, {"ts": 1775151420000, "open": 0.001303, "high": 0.001303, "low": 0.001303, "close": 0.001303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151480000, "open": 0.001304, "high": 0.001304, "low": 0.001302, "close": 0.001302, "volume": 12863.5, "quote_volume": 16.7638358, "trades": 2, "taker_buy_quote": 10.1443376}, {"ts": 1775151540000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151600000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151660000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151720000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151780000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151840000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151900000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 4760.5, "quote_volume": 6.198171, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775151960000, "open": 0.001302, "high": 0.001302, "low": 0.001297, "close": 0.001298, "volume": 1060014.4, "quote_volume": 1377.4517383, "trades": 17, "taker_buy_quote": 115.9386041}, {"ts": 1775152020000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152080000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152140000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152200000, "open": 0.001297, "high": 0.001297, "low": 0.001295, "close": 0.001295, "volume": 399357.0, "quote_volume": 517.351827, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775152260000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 11180.9, "quote_volume": 14.5128082, "trades": 1, "taker_buy_quote": 14.5128082}, {"ts": 1775152320000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152380000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 534632.4, "quote_volume": 693.9528552, "trades": 6, "taker_buy_quote": 693.9528552}, {"ts": 1775152440000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 6746.8, "quote_volume": 8.7640932, "trades": 1, "taker_buy_quote": 8.7640932}, {"ts": 1775152500000, "open": 0.001302, "high": 0.001302, "low": 0.0013, "close": 0.0013, "volume": 11937.0, "quote_volume": 15.529414, "trades": 2, "taker_buy_quote": 7.365414}, {"ts": 1775152560000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152620000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152680000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152740000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152800000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152860000, "open": 0.001302, "high": 0.001306, "low": 0.001302, "close": 0.001302, "volume": 1798539.8, "quote_volume": 2343.0866707, "trades": 25, "taker_buy_quote": 2014.2892255}, {"ts": 1775152920000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152980000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153040000, "open": 0.001302, "high": 0.001303, "low": 0.001302, "close": 0.001303, "volume": 188753.2, "quote_volume": 245.9070173, "trades": 2, "taker_buy_quote": 195.9072227}, {"ts": 1775153100000, "open": 0.001304, "high": 0.001304, "low": 0.001303, "close": 0.001303, "volume": 966593.7, "quote_volume": 1260.3705733, "trades": 10, "taker_buy_quote": 1172.2727888}, {"ts": 1775153160000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 173788.6, "quote_volume": 226.2727572, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775153220000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 40486.0, "quote_volume": 52.712772, "trades": 2, "taker_buy_quote": 52.712772}, {"ts": 1775153280000, "open": 0.001301, "high": 0.001301, "low": 0.0013, "close": 0.0013, "volume": 20948.7, "quote_volume": 27.2427203, "trades": 3, "taker_buy_quote": 12.2428003}, {"ts": 1775153340000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 135757.5, "quote_volume": 176.48475, "trades": 2, "taker_buy_quote": 176.48475}, {"ts": 1775153400000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 611285.2, "quote_volume": 794.67076, "trades": 6, "taker_buy_quote": 794.67076}, {"ts": 1775153460000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153520000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153580000, "open": 0.001301, "high": 0.001301, "low": 0.0013, "close": 0.0013, "volume": 182441.7, "quote_volume": 237.3479986, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775153640000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153700000, "open": 0.001301, "high": 0.001301, "low": 0.0013, "close": 0.0013, "volume": 406985.7, "quote_volume": 529.3339426, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775153760000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 476273.4, "quote_volume": 619.15542, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775153820000, "open": 0.001301, "high": 0.001301, "low": 0.001301, "close": 0.001301, "volume": 78393.0, "quote_volume": 101.989293, "trades": 1, "taker_buy_quote": 101.989293}, {"ts": 1775153880000, "open": 0.001301, "high": 0.001301, "low": 0.001301, "close": 0.001301, "volume": 259288.6, "quote_volume": 337.3344686, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775153940000, "open": 0.001301, "high": 0.001301, "low": 0.001301, "close": 0.001301, "volume": 81387.7, "quote_volume": 105.8853977, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775154000000, "open": 0.001301, "high": 0.001301, "low": 0.001301, "close": 0.001301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154060000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 32895.1, "quote_volume": 42.8294202, "trades": 3, "taker_buy_quote": 42.8294202}, {"ts": 1775154120000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154180000, "open": 0.001301, "high": 0.001301, "low": 0.0013, "close": 0.0013, "volume": 210040.8, "quote_volume": 273.145296, "trades": 5, "taker_buy_quote": 31.99989}, {"ts": 1775154240000, "open": 0.001298, "high": 0.001298, "low": 0.001297, "close": 0.001297, "volume": 984347.6, "quote_volume": 1277.3755743, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775154300000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 1110008.9, "quote_volume": 1438.5715344, "trades": 20, "taker_buy_quote": 515.6909712}, {"ts": 1775154360000, "open": 0.001295, "high": 0.001295, "low": 0.001294, "close": 0.001294, "volume": 31346.6, "quote_volume": 40.5692564, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775154420000, "open": 0.001294, "high": 0.001294, "low": 0.001294, "close": 0.001294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154480000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 46180.7, "quote_volume": 59.8040065, "trades": 1, "taker_buy_quote": 59.8040065}, {"ts": 1775154540000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154600000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 38773.0, "quote_volume": 50.211035, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775154660000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 77101.0, "quote_volume": 99.845795, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775154720000, "open": 0.001296, "high": 0.001297, "low": 0.001296, "close": 0.001297, "volume": 584959.7, "quote_volume": 758.6072309, "trades": 6, "taker_buy_quote": 439.1899826}, {"ts": 1775154780000, "open": 0.001297, "high": 0.001297, "low": 0.001297, "close": 0.001297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154840000, "open": 0.001297, "high": 0.001297, "low": 0.001297, "close": 0.001297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154900000, "open": 0.001298, "high": 0.001299, "low": 0.001295, "close": 0.001295, "volume": 337994.5, "quote_volume": 438.7475631, "trades": 10, "taker_buy_quote": 300.377097}, {"ts": 1775154960000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155020000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155080000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 3837.3, "quote_volume": 4.9731408, "trades": 1, "taker_buy_quote": 4.9731408}, {"ts": 1775155140000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155200000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 153083.0, "quote_volume": 198.395568, "trades": 1, "taker_buy_quote": 198.395568}, {"ts": 1775155260000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155320000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 37221.7, "quote_volume": 48.2393232, "trades": 2, "taker_buy_quote": 48.2393232}, {"ts": 1775155380000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155440000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 38025.0, "quote_volume": 49.2804, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775155500000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155560000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155620000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155680000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155740000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155800000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 70724.7, "quote_volume": 91.8713853, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775155860000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155920000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155980000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 25397.7, "quote_volume": 33.0678054, "trades": 1, "taker_buy_quote": 33.0678054}, {"ts": 1775156040000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156100000, "open": 0.001301, "high": 0.001301, "low": 0.001301, "close": 0.001301, "volume": 117598.1, "quote_volume": 152.9951281, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775156160000, "open": 0.0013, "high": 0.0013, "low": 0.001299, "close": 0.001299, "volume": 482401.9, "quote_volume": 626.7255681, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775156220000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156280000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156340000, "open": 0.001301, "high": 0.001301, "low": 0.001301, "close": 0.001301, "volume": 21180.7, "quote_volume": 27.5560907, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775156400000, "open": 0.001301, "high": 0.001301, "low": 0.001301, "close": 0.001301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156460000, "open": 0.001301, "high": 0.001301, "low": 0.001301, "close": 0.001301, "volume": 9223.6, "quote_volume": 11.9999036, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775156520000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 25375.5, "quote_volume": 33.038901, "trades": 1, "taker_buy_quote": 33.038901}, {"ts": 1775156580000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 381533.6, "quote_volume": 496.7567472, "trades": 5, "taker_buy_quote": 387.8616336}, {"ts": 1775156640000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 106058.4, "quote_volume": 138.0880368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775156700000, "open": 0.001303, "high": 0.001304, "low": 0.001303, "close": 0.001304, "volume": 1059047.4, "quote_volume": 1380.0981374, "trades": 4, "taker_buy_quote": 1380.0981374}, {"ts": 1775156760000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 393967.3, "quote_volume": 514.5212938, "trades": 8, "taker_buy_quote": 394.0349578}, {"ts": 1775156820000, "open": 0.001307, "high": 0.001309, "low": 0.001307, "close": 0.001308, "volume": 1777636.8, "quote_volume": 2324.1169611, "trades": 21, "taker_buy_quote": 2021.8751775}, {"ts": 1775156880000, "open": 0.001308, "high": 0.001308, "low": 0.001307, "close": 0.001307, "volume": 951125.2, "quote_volume": 1243.1420595, "trades": 8, "taker_buy_quote": 554.4327865}, {"ts": 1775156940000, "open": 0.001307, "high": 0.001308, "low": 0.001307, "close": 0.001308, "volume": 730711.6, "quote_volume": 955.1925732, "trades": 3, "taker_buy_quote": 955.1925732}, {"ts": 1775157000000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157060000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157120000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 306161.0, "quote_volume": 400.152427, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775157180000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 60227.7, "quote_volume": 78.6573762, "trades": 1, "taker_buy_quote": 78.6573762}, {"ts": 1775157240000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 367428.9, "quote_volume": 479.8621434, "trades": 2, "taker_buy_quote": 479.8621434}, {"ts": 1775157300000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157360000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157420000, "open": 0.001306, "high": 0.001308, "low": 0.001306, "close": 0.001308, "volume": 626411.2, "quote_volume": 818.1999964, "trades": 9, "taker_buy_quote": 818.1999964}, {"ts": 1775157480000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157540000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 6718.0, "quote_volume": 8.780426, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775157600000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157660000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 38.0, "quote_volume": 0.049666, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775157720000, "open": 0.001305, "high": 0.001305, "low": 0.001305, "close": 0.001305, "volume": 94499.7, "quote_volume": 123.3221085, "trades": 3, "taker_buy_quote": 111.5775}, {"ts": 1775157780000, "open": 0.001305, "high": 0.001305, "low": 0.001305, "close": 0.001305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157840000, "open": 0.001305, "high": 0.001305, "low": 0.001305, "close": 0.001305, "volume": 85057.0, "quote_volume": 110.999385, "trades": 1, "taker_buy_quote": 110.999385}, {"ts": 1775157900000, "open": 0.001305, "high": 0.001305, "low": 0.001305, "close": 0.001305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157960000, "open": 0.001305, "high": 0.001305, "low": 0.001305, "close": 0.001305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158020000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 15083.4, "quote_volume": 19.6989204, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775158080000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158140000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 338032.6, "quote_volume": 441.4705756, "trades": 4, "taker_buy_quote": 111.663}, {"ts": 1775158200000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 25246.8, "quote_volume": 32.9218272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775158260000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158320000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158380000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158440000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158500000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158560000, "open": 0.001303, "high": 0.001304, "low": 0.001303, "close": 0.001304, "volume": 906428.2, "quote_volume": 1181.0827006, "trades": 9, "taker_buy_quote": 1172.2728766}, {"ts": 1775158620000, "open": 0.001303, "high": 0.001303, "low": 0.001302, "close": 0.001302, "volume": 718453.6, "quote_volume": 935.728961, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775158680000, "open": 0.001301, "high": 0.001301, "low": 0.001301, "close": 0.001301, "volume": 7271.8, "quote_volume": 9.4606118, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775158740000, "open": 0.001301, "high": 0.001301, "low": 0.001301, "close": 0.001301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158800000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 21321.8, "quote_volume": 27.7609836, "trades": 1, "taker_buy_quote": 27.7609836}, {"ts": 1775158860000, "open": 0.001302, "high": 0.001303, "low": 0.001302, "close": 0.001303, "volume": 1138330.0, "quote_volume": 1482.3649486, "trades": 10, "taker_buy_quote": 1144.5119028}, {"ts": 1775158920000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 308381.6, "quote_volume": 401.5128432, "trades": 6, "taker_buy_quote": 7.6867476}, {"ts": 1775158980000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159040000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159100000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159160000, "open": 0.001303, "high": 0.001303, "low": 0.001302, "close": 0.001302, "volume": 283327.4, "quote_volume": 369.1448074, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775159220000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159280000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159340000, "open": 0.001303, "high": 0.001304, "low": 0.001303, "close": 0.001304, "volume": 618107.2, "quote_volume": 805.9262888, "trades": 5, "taker_buy_quote": 805.9262888}, {"ts": 1775159400000, "open": 0.001304, "high": 0.001305, "low": 0.001304, "close": 0.001305, "volume": 900563.1, "quote_volume": 1174.842853, "trades": 27, "taker_buy_quote": 1174.842853}, {"ts": 1775159460000, "open": 0.001306, "high": 0.001307, "low": 0.001306, "close": 0.001307, "volume": 249050.0, "quote_volume": 325.2653587, "trades": 6, "taker_buy_quote": 325.2653587}, {"ts": 1775159520000, "open": 0.001305, "high": 0.001306, "low": 0.001303, "close": 0.001304, "volume": 1008557.9, "quote_volume": 1315.5065634, "trades": 30, "taker_buy_quote": 369.502748}, {"ts": 1775159580000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 93954.8, "quote_volume": 122.5170592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775159640000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159700000, "open": 0.001306, "high": 0.001307, "low": 0.001305, "close": 0.001305, "volume": 260685.3, "quote_volume": 340.4284645, "trades": 5, "taker_buy_quote": 300.4641445}, {"ts": 1775159760000, "open": 0.001305, "high": 0.001305, "low": 0.001305, "close": 0.001305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159820000, "open": 0.001305, "high": 0.001305, "low": 0.001305, "close": 0.001305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159880000, "open": 0.001304, "high": 0.001304, "low": 0.001301, "close": 0.001302, "volume": 1057967.0, "quote_volume": 1377.488132, "trades": 18, "taker_buy_quote": 246.501582}, {"ts": 1775159940000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160000000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 17363.4, "quote_volume": 22.57242, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775160060000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160120000, "open": 0.001299, "high": 0.001299, "low": 0.001297, "close": 0.001297, "volume": 1297588.8, "quote_volume": 1685.4004448, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775160180000, "open": 0.001297, "high": 0.001297, "low": 0.001297, "close": 0.001297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160240000, "open": 0.001297, "high": 0.001298, "low": 0.001297, "close": 0.001298, "volume": 120169.2, "quote_volume": 155.8847577, "trades": 3, "taker_buy_quote": 155.8847577}, {"ts": 1775160300000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 109396.0, "quote_volume": 141.996008, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775160360000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160420000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160480000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160540000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160600000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160660000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160720000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160780000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 9222.2, "quote_volume": 11.9796378, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775160840000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160900000, "open": 0.001299, "high": 0.0013, "low": 0.001299, "close": 0.0013, "volume": 230946.8, "quote_volume": 300.14534, "trades": 3, "taker_buy_quote": 300.14534}, {"ts": 1775160960000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161020000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161080000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161140000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161200000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161260000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161320000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161380000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 38461.5, "quote_volume": 50.076873, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775161440000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161500000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161560000, "open": 0.001303, "high": 0.001303, "low": 0.001303, "close": 0.001303, "volume": 11135.2, "quote_volume": 14.5091656, "trades": 1, "taker_buy_quote": 14.5091656}, {"ts": 1775161620000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 85500.0, "quote_volume": 111.492, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775161680000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 507483.3, "quote_volume": 661.7582232, "trades": 7, "taker_buy_quote": 661.7582232}, {"ts": 1775161740000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 28011.9, "quote_volume": 36.5835414, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775161800000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161860000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161920000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161980000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162040000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162100000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162160000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162220000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162280000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162340000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162400000, "open": 0.001306, "high": 0.001308, "low": 0.001306, "close": 0.001308, "volume": 386865.4, "quote_volume": 505.9455925, "trades": 7, "taker_buy_quote": 505.9455925}, {"ts": 1775162460000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162520000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162580000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162640000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162700000, "open": 0.001309, "high": 0.001309, "low": 0.001309, "close": 0.001309, "volume": 400818.3, "quote_volume": 524.6711547, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775162760000, "open": 0.001309, "high": 0.001309, "low": 0.001309, "close": 0.001309, "volume": 135061.7, "quote_volume": 176.7957653, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775162820000, "open": 0.001309, "high": 0.001309, "low": 0.001309, "close": 0.001309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162880000, "open": 0.001309, "high": 0.001309, "low": 0.001309, "close": 0.001309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162940000, "open": 0.001309, "high": 0.001309, "low": 0.001309, "close": 0.001309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163000000, "open": 0.001309, "high": 0.001309, "low": 0.001309, "close": 0.001309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163060000, "open": 0.001309, "high": 0.001309, "low": 0.001309, "close": 0.001309, "volume": 471327.0, "quote_volume": 616.967043, "trades": 53, "taker_buy_quote": 0.0}, {"ts": 1775163120000, "open": 0.001309, "high": 0.001309, "low": 0.001309, "close": 0.001309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163180000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 53487.7, "quote_volume": 69.9619116, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775163240000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163300000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163360000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163420000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 25232.1, "quote_volume": 32.9531226, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775163480000, "open": 0.001305, "high": 0.001305, "low": 0.001305, "close": 0.001305, "volume": 7541.0, "quote_volume": 9.841005, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775163540000, "open": 0.001303, "high": 0.001303, "low": 0.001301, "close": 0.001301, "volume": 699760.0, "quote_volume": 911.1939969, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775163600000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 6125.4, "quote_volume": 7.9568946, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775163660000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 67174.3, "quote_volume": 87.32659, "trades": 1, "taker_buy_quote": 87.32659}, {"ts": 1775163720000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163780000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163840000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163900000, "open": 0.001301, "high": 0.001301, "low": 0.001301, "close": 0.001301, "volume": 11135.2, "quote_volume": 14.4868952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775163960000, "open": 0.001301, "high": 0.001301, "low": 0.001301, "close": 0.001301, "volume": 30303.2, "quote_volume": 39.4244632, "trades": 1, "taker_buy_quote": 39.4244632}, {"ts": 1775164020000, "open": 0.001301, "high": 0.001301, "low": 0.001301, "close": 0.001301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164080000, "open": 0.001301, "high": 0.001301, "low": 0.001301, "close": 0.001301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164140000, "open": 0.001301, "high": 0.001301, "low": 0.001301, "close": 0.001301, "volume": 158850.9, "quote_volume": 206.6650209, "trades": 4, "taker_buy_quote": 61.2492586}, {"ts": 1775164200000, "open": 0.001302, "high": 0.001309, "low": 0.001302, "close": 0.001308, "volume": 2262183.0, "quote_volume": 2949.6413255, "trades": 27, "taker_buy_quote": 2828.9704775}, {"ts": 1775164260000, "open": 0.001306, "high": 0.001306, "low": 0.001303, "close": 0.001306, "volume": 2262268.8, "quote_volume": 2950.8739948, "trades": 35, "taker_buy_quote": 1574.9469282}, {"ts": 1775164320000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164380000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 96234.6, "quote_volume": 125.7786222, "trades": 3, "taker_buy_quote": 125.7786222}, {"ts": 1775164440000, "open": 0.001307, "high": 0.001308, "low": 0.001307, "close": 0.001308, "volume": 136967.6, "quote_volume": 179.0231378, "trades": 7, "taker_buy_quote": 8.4818568}, {"ts": 1775164500000, "open": 0.001309, "high": 0.00131, "low": 0.001309, "close": 0.00131, "volume": 719745.1, "quote_volume": 942.5380617, "trades": 14, "taker_buy_quote": 925.4948817}, {"ts": 1775164560000, "open": 0.00131, "high": 0.001311, "low": 0.00131, "close": 0.00131, "volume": 684258.4, "quote_volume": 896.38526, "trades": 8, "taker_buy_quote": 623.004691}, {"ts": 1775164620000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164680000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164740000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 214292.3, "quote_volume": 280.722913, "trades": 2, "taker_buy_quote": 280.722913}, {"ts": 1775164800000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164860000, "open": 0.001312, "high": 0.001316, "low": 0.001312, "close": 0.001312, "volume": 2272641.5, "quote_volume": 2984.7603663, "trades": 21, "taker_buy_quote": 2380.1358793}, {"ts": 1775164920000, "open": 0.001314, "high": 0.001314, "low": 0.001313, "close": 0.001314, "volume": 2423799.5, "quote_volume": 3184.608232, "trades": 24, "taker_buy_quote": 1665.6790914}, {"ts": 1775164980000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 167032.6, "quote_volume": 219.4808364, "trades": 1, "taker_buy_quote": 219.4808364}, {"ts": 1775165040000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 167032.0, "quote_volume": 219.480048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775165100000, "open": 0.001315, "high": 0.001315, "low": 0.001315, "close": 0.001315, "volume": 75165.3, "quote_volume": 98.8423695, "trades": 1, "taker_buy_quote": 98.8423695}, {"ts": 1775165160000, "open": 0.001318, "high": 0.001319, "low": 0.001318, "close": 0.001319, "volume": 145638.7, "quote_volume": 192.0174453, "trades": 2, "taker_buy_quote": 192.0174453}, {"ts": 1775165220000, "open": 0.001318, "high": 0.001318, "low": 0.001312, "close": 0.001312, "volume": 6294265.6, "quote_volume": 8291.0990932, "trades": 28, "taker_buy_quote": 325.5889668}, {"ts": 1775165280000, "open": 0.001312, "high": 0.001312, "low": 0.001312, "close": 0.001312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165340000, "open": 0.001313, "high": 0.001313, "low": 0.001313, "close": 0.001313, "volume": 150253.2, "quote_volume": 197.2824516, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775165400000, "open": 0.001311, "high": 0.001311, "low": 0.001311, "close": 0.001311, "volume": 14226.9, "quote_volume": 18.6514659, "trades": 1, "taker_buy_quote": 18.6514659}, {"ts": 1775165460000, "open": 0.001311, "high": 0.001311, "low": 0.001311, "close": 0.001311, "volume": 31273.8, "quote_volume": 40.9999518, "trades": 1, "taker_buy_quote": 40.9999518}, {"ts": 1775165520000, "open": 0.001311, "high": 0.001311, "low": 0.001311, "close": 0.001311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165580000, "open": 0.001311, "high": 0.001311, "low": 0.001311, "close": 0.001311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165640000, "open": 0.001312, "high": 0.001312, "low": 0.001312, "close": 0.001312, "volume": 4927.0, "quote_volume": 6.464224, "trades": 1, "taker_buy_quote": 6.464224}, {"ts": 1775165700000, "open": 0.001312, "high": 0.001312, "low": 0.001312, "close": 0.001312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165760000, "open": 0.001312, "high": 0.001312, "low": 0.001312, "close": 0.001312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165820000, "open": 0.00131, "high": 0.00131, "low": 0.001307, "close": 0.001307, "volume": 288701.1, "quote_volume": 377.788381, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775165880000, "open": 0.001306, "high": 0.001306, "low": 0.001306, "close": 0.001306, "volume": 4622.6, "quote_volume": 6.0371156, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775165940000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 37568.1, "quote_volume": 48.9888024, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775166000000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166060000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166120000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166180000, "open": 0.001303, "high": 0.001303, "low": 0.001303, "close": 0.001303, "volume": 4863.0, "quote_volume": 6.336489, "trades": 1, "taker_buy_quote": 6.336489}, {"ts": 1775166240000, "open": 0.001303, "high": 0.001303, "low": 0.001303, "close": 0.001303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166300000, "open": 0.001303, "high": 0.001303, "low": 0.001303, "close": 0.001303, "volume": 80000.0, "quote_volume": 104.24, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775166360000, "open": 0.001303, "high": 0.001303, "low": 0.001303, "close": 0.001303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166420000, "open": 0.001303, "high": 0.001303, "low": 0.001303, "close": 0.001303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166480000, "open": 0.001303, "high": 0.001303, "low": 0.001303, "close": 0.001303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166540000, "open": 0.001303, "high": 0.001303, "low": 0.001303, "close": 0.001303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166600000, "open": 0.001303, "high": 0.001303, "low": 0.001303, "close": 0.001303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166660000, "open": 0.001303, "high": 0.001303, "low": 0.001303, "close": 0.001303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166720000, "open": 0.001303, "high": 0.001303, "low": 0.001303, "close": 0.001303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166780000, "open": 0.001303, "high": 0.001303, "low": 0.001303, "close": 0.001303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166840000, "open": 0.001303, "high": 0.001303, "low": 0.001303, "close": 0.001303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166900000, "open": 0.001308, "high": 0.001312, "low": 0.001306, "close": 0.001312, "volume": 827976.7, "quote_volume": 1084.4677606, "trades": 18, "taker_buy_quote": 1040.5992206}, {"ts": 1775166960000, "open": 0.001311, "high": 0.001316, "low": 0.001311, "close": 0.001316, "volume": 527915.9, "quote_volume": 692.5613276, "trades": 8, "taker_buy_quote": 692.5613276}, {"ts": 1775167020000, "open": 0.001315, "high": 0.001315, "low": 0.001315, "close": 0.001315, "volume": 41502.5, "quote_volume": 54.5757875, "trades": 1, "taker_buy_quote": 54.5757875}, {"ts": 1775167080000, "open": 0.001315, "high": 0.001315, "low": 0.001315, "close": 0.001315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167140000, "open": 0.001315, "high": 0.001315, "low": 0.001315, "close": 0.001315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167200000, "open": 0.001315, "high": 0.001315, "low": 0.001315, "close": 0.001315, "volume": 228136.8, "quote_volume": 299.999892, "trades": 2, "taker_buy_quote": 299.999892}, {"ts": 1775167260000, "open": 0.001314, "high": 0.001315, "low": 0.001314, "close": 0.001315, "volume": 24061.3, "quote_volume": 31.6314306, "trades": 4, "taker_buy_quote": 19.570356}, {"ts": 1775167320000, "open": 0.001317, "high": 0.001319, "low": 0.001317, "close": 0.001319, "volume": 1905298.0, "quote_volume": 2510.6299078, "trades": 12, "taker_buy_quote": 2510.6299078}, {"ts": 1775167380000, "open": 0.001319, "high": 0.001319, "low": 0.001319, "close": 0.001319, "volume": 134759.6, "quote_volume": 177.7479124, "trades": 3, "taker_buy_quote": 177.7479124}, {"ts": 1775167440000, "open": 0.00132, "high": 0.00132, "low": 0.00132, "close": 0.00132, "volume": 4495.1, "quote_volume": 5.933532, "trades": 1, "taker_buy_quote": 5.933532}, {"ts": 1775167500000, "open": 0.00132, "high": 0.001321, "low": 0.001319, "close": 0.001319, "volume": 242789.8, "quote_volume": 320.3999569, "trades": 9, "taker_buy_quote": 99.9999642}, {"ts": 1775167560000, "open": 0.001319, "high": 0.001319, "low": 0.001319, "close": 0.001319, "volume": 17570.1, "quote_volume": 23.1749619, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775167620000, "open": 0.001321, "high": 0.001322, "low": 0.001321, "close": 0.001322, "volume": 94760.9, "quote_volume": 125.1825774, "trades": 2, "taker_buy_quote": 125.1825774}, {"ts": 1775167680000, "open": 0.001321, "high": 0.001321, "low": 0.001319, "close": 0.001319, "volume": 173339.3, "quote_volume": 228.9686019, "trades": 2, "taker_buy_quote": 220.6500646}, {"ts": 1775167740000, "open": 0.00132, "high": 0.00132, "low": 0.00132, "close": 0.00132, "volume": 239895.8, "quote_volume": 316.662456, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775167800000, "open": 0.00132, "high": 0.001322, "low": 0.00132, "close": 0.001322, "volume": 139155.6, "quote_volume": 183.7123468, "trades": 16, "taker_buy_quote": 17.8171228}, {"ts": 1775167860000, "open": 0.001322, "high": 0.001322, "low": 0.001322, "close": 0.001322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167920000, "open": 0.001322, "high": 0.001322, "low": 0.001322, "close": 0.001322, "volume": 7564.2, "quote_volume": 9.9998724, "trades": 1, "taker_buy_quote": 9.9998724}, {"ts": 1775167980000, "open": 0.001322, "high": 0.001324, "low": 0.001322, "close": 0.001324, "volume": 1392917.6, "quote_volume": 1843.3616741, "trades": 11, "taker_buy_quote": 1843.3616741}, {"ts": 1775168040000, "open": 0.001323, "high": 0.001323, "low": 0.001323, "close": 0.001323, "volume": 107715.3, "quote_volume": 142.5073419, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775168100000, "open": 0.001322, "high": 0.001325, "low": 0.001322, "close": 0.001325, "volume": 1238954.3, "quote_volume": 1640.5921154, "trades": 13, "taker_buy_quote": 1278.27291}, {"ts": 1775168160000, "open": 0.001325, "high": 0.001325, "low": 0.001324, "close": 0.001324, "volume": 738960.0, "quote_volume": 979.041247, "trades": 9, "taker_buy_quote": 107.325}, {"ts": 1775168220000, "open": 0.001324, "high": 0.001324, "low": 0.001324, "close": 0.001324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168280000, "open": 0.001324, "high": 0.001324, "low": 0.001324, "close": 0.001324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168340000, "open": 0.001324, "high": 0.001324, "low": 0.001324, "close": 0.001324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168400000, "open": 0.001324, "high": 0.001324, "low": 0.001324, "close": 0.001324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168460000, "open": 0.001324, "high": 0.001324, "low": 0.001324, "close": 0.001324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168520000, "open": 0.001324, "high": 0.001324, "low": 0.001324, "close": 0.001324, "volume": 81000.0, "quote_volume": 107.244, "trades": 1, "taker_buy_quote": 107.244}, {"ts": 1775168580000, "open": 0.001323, "high": 0.001323, "low": 0.001323, "close": 0.001323, "volume": 324000.0, "quote_volume": 428.652, "trades": 6, "taker_buy_quote": 107.163}, {"ts": 1775168640000, "open": 0.001323, "high": 0.001323, "low": 0.001323, "close": 0.001323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168700000, "open": 0.001323, "high": 0.001323, "low": 0.001323, "close": 0.001323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168760000, "open": 0.001323, "high": 0.001323, "low": 0.001323, "close": 0.001323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168820000, "open": 0.001323, "high": 0.001323, "low": 0.001323, "close": 0.001323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168880000, "open": 0.001323, "high": 0.001323, "low": 0.001323, "close": 0.001323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168940000, "open": 0.001322, "high": 0.001322, "low": 0.00132, "close": 0.00132, "volume": 1903392.7, "quote_volume": 2513.3876949, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775169000000, "open": 0.001321, "high": 0.001321, "low": 0.001321, "close": 0.001321, "volume": 13122.7, "quote_volume": 17.3350867, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775169060000, "open": 0.001321, "high": 0.001321, "low": 0.001321, "close": 0.001321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169120000, "open": 0.001321, "high": 0.001321, "low": 0.001321, "close": 0.001321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169180000, "open": 0.00132, "high": 0.00132, "low": 0.00132, "close": 0.00132, "volume": 17558.2, "quote_volume": 23.176824, "trades": 1, "taker_buy_quote": 23.176824}, {"ts": 1775169240000, "open": 0.00132, "high": 0.00132, "low": 0.00132, "close": 0.00132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169300000, "open": 0.001319, "high": 0.001319, "low": 0.001317, "close": 0.001317, "volume": 354261.8, "quote_volume": 466.7719908, "trades": 4, "taker_buy_quote": 84.5480319}, {"ts": 1775169360000, "open": 0.001317, "high": 0.001317, "low": 0.001316, "close": 0.001316, "volume": 654866.3, "quote_volume": 861.8850508, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775169420000, "open": 0.001317, "high": 0.001317, "low": 0.001317, "close": 0.001317, "volume": 22796.3, "quote_volume": 30.0227271, "trades": 1, "taker_buy_quote": 30.0227271}, {"ts": 1775169480000, "open": 0.001317, "high": 0.001317, "low": 0.001317, "close": 0.001317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169540000, "open": 0.001317, "high": 0.001317, "low": 0.001317, "close": 0.001317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169600000, "open": 0.001316, "high": 0.001317, "low": 0.001315, "close": 0.001315, "volume": 264742.7, "quote_volume": 348.3441359, "trades": 4, "taker_buy_quote": 243.1441359}, {"ts": 1775169660000, "open": 0.001315, "high": 0.001315, "low": 0.001315, "close": 0.001315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169720000, "open": 0.001313, "high": 0.001313, "low": 0.001312, "close": 0.001312, "volume": 356331.4, "quote_volume": 467.5877968, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775169780000, "open": 0.001313, "high": 0.001313, "low": 0.001312, "close": 0.001312, "volume": 111602.4, "quote_volume": 146.5033488, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775169840000, "open": 0.001311, "high": 0.001312, "low": 0.001311, "close": 0.001312, "volume": 157035.1, "quote_volume": 205.9490512, "trades": 3, "taker_buy_quote": 205.9490512}, {"ts": 1775169900000, "open": 0.001312, "high": 0.001312, "low": 0.001312, "close": 0.001312, "volume": 489816.5, "quote_volume": 642.639248, "trades": 8, "taker_buy_quote": 642.639248}, {"ts": 1775169960000, "open": 0.001311, "high": 0.001311, "low": 0.001311, "close": 0.001311, "volume": 65514.7, "quote_volume": 85.8897717, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775170020000, "open": 0.001311, "high": 0.001311, "low": 0.001311, "close": 0.001311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170080000, "open": 0.001311, "high": 0.001311, "low": 0.001311, "close": 0.001311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170140000, "open": 0.001311, "high": 0.001311, "low": 0.001311, "close": 0.001311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170200000, "open": 0.001311, "high": 0.001311, "low": 0.001311, "close": 0.001311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170260000, "open": 0.001312, "high": 0.001312, "low": 0.001312, "close": 0.001312, "volume": 54467.6, "quote_volume": 71.4614912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775170320000, "open": 0.001312, "high": 0.001312, "low": 0.001312, "close": 0.001312, "volume": 7000.0, "quote_volume": 9.184, "trades": 1, "taker_buy_quote": 9.184}, {"ts": 1775170380000, "open": 0.001312, "high": 0.001312, "low": 0.001312, "close": 0.001312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170440000, "open": 0.001313, "high": 0.001313, "low": 0.001313, "close": 0.001313, "volume": 45806.9, "quote_volume": 60.1444597, "trades": 1, "taker_buy_quote": 60.1444597}, {"ts": 1775170500000, "open": 0.001313, "high": 0.001313, "low": 0.001313, "close": 0.001313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170560000, "open": 0.001313, "high": 0.001313, "low": 0.001313, "close": 0.001313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170620000, "open": 0.001313, "high": 0.001313, "low": 0.001313, "close": 0.001313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170680000, "open": 0.001313, "high": 0.001313, "low": 0.001312, "close": 0.001312, "volume": 105555.0, "quote_volume": 138.56916, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775170740000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 277019.2, "quote_volume": 364.0032288, "trades": 2, "taker_buy_quote": 364.0032288}, {"ts": 1775170800000, "open": 0.001312, "high": 0.001312, "low": 0.001312, "close": 0.001312, "volume": 5820.7, "quote_volume": 7.6367584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775170860000, "open": 0.001311, "high": 0.001311, "low": 0.00131, "close": 0.00131, "volume": 175666.2, "quote_volume": 230.284722, "trades": 3, "taker_buy_quote": 106.191}, {"ts": 1775170920000, "open": 0.001312, "high": 0.001312, "low": 0.001312, "close": 0.001312, "volume": 7066.1, "quote_volume": 9.2707232, "trades": 1, "taker_buy_quote": 9.2707232}, {"ts": 1775170980000, "open": 0.001312, "high": 0.001312, "low": 0.001312, "close": 0.001312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171040000, "open": 0.001309, "high": 0.00131, "low": 0.001309, "close": 0.00131, "volume": 39549.1, "quote_volume": 51.778946, "trades": 2, "taker_buy_quote": 12.018071}, {"ts": 1775171100000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171160000, "open": 0.001311, "high": 0.001311, "low": 0.001311, "close": 0.001311, "volume": 11688.6, "quote_volume": 15.3237546, "trades": 1, "taker_buy_quote": 15.3237546}, {"ts": 1775171220000, "open": 0.001311, "high": 0.001311, "low": 0.001311, "close": 0.001311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171280000, "open": 0.001311, "high": 0.001311, "low": 0.001311, "close": 0.001311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171340000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 5076.2, "quote_volume": 6.649822, "trades": 1, "taker_buy_quote": 6.649822}, {"ts": 1775171400000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171460000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171520000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171580000, "open": 0.001309, "high": 0.001309, "low": 0.001309, "close": 0.001309, "volume": 15303.1, "quote_volume": 20.0317579, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775171640000, "open": 0.00131, "high": 0.001311, "low": 0.00131, "close": 0.001311, "volume": 266245.4, "quote_volume": 349.0284094, "trades": 6, "taker_buy_quote": 349.0284094}, {"ts": 1775171700000, "open": 0.001311, "high": 0.001311, "low": 0.001311, "close": 0.001311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171760000, "open": 0.001311, "high": 0.001311, "low": 0.001311, "close": 0.001311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171820000, "open": 0.001311, "high": 0.001311, "low": 0.001311, "close": 0.001311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171880000, "open": 0.001311, "high": 0.001311, "low": 0.001311, "close": 0.001311, "volume": 5057.0, "quote_volume": 6.629727, "trades": 1, "taker_buy_quote": 6.629727}, {"ts": 1775171940000, "open": 0.001313, "high": 0.001314, "low": 0.001313, "close": 0.001314, "volume": 963266.0, "quote_volume": 1265.611186, "trades": 12, "taker_buy_quote": 1265.611186}, {"ts": 1775172000000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172060000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172120000, "open": 0.001315, "high": 0.001315, "low": 0.001315, "close": 0.001315, "volume": 4200.0, "quote_volume": 5.523, "trades": 1, "taker_buy_quote": 5.523}, {"ts": 1775172180000, "open": 0.001315, "high": 0.001315, "low": 0.001315, "close": 0.001315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172240000, "open": 0.001315, "high": 0.001315, "low": 0.001315, "close": 0.001315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172300000, "open": 0.001316, "high": 0.001317, "low": 0.001314, "close": 0.001314, "volume": 495793.1, "quote_volume": 652.0755438, "trades": 7, "taker_buy_quote": 300.3751656}, {"ts": 1775172360000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172420000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172480000, "open": 0.001313, "high": 0.001313, "low": 0.001311, "close": 0.001311, "volume": 387004.7, "quote_volume": 507.6156651, "trades": 5, "taker_buy_quote": 49.9999591}, {"ts": 1775172540000, "open": 0.00131, "high": 0.00131, "low": 0.001308, "close": 0.001308, "volume": 234238.9, "quote_volume": 306.7426559, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775172600000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 5000.0, "quote_volume": 6.55, "trades": 1, "taker_buy_quote": 6.55}, {"ts": 1775172660000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 4850.3, "quote_volume": 6.353893, "trades": 1, "taker_buy_quote": 6.353893}, {"ts": 1775172720000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172780000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172840000, "open": 0.001309, "high": 0.001311, "low": 0.001309, "close": 0.001311, "volume": 833852.8, "quote_volume": 1092.7584181, "trades": 9, "taker_buy_quote": 1077.9640453}, {"ts": 1775172900000, "open": 0.001311, "high": 0.001311, "low": 0.001311, "close": 0.001311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172960000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 5250.7, "quote_volume": 6.878417, "trades": 1, "taker_buy_quote": 6.878417}, {"ts": 1775173020000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 31317.7, "quote_volume": 40.9635516, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775173080000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 24457.6, "quote_volume": 31.9905408, "trades": 4, "taker_buy_quote": 31.9905408}, {"ts": 1775173140000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173200000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 6880.7, "quote_volume": 8.9999556, "trades": 1, "taker_buy_quote": 8.9999556}, {"ts": 1775173260000, "open": 0.001308, "high": 0.001309, "low": 0.001308, "close": 0.001309, "volume": 550133.0, "quote_volume": 719.6921991, "trades": 15, "taker_buy_quote": 719.6921991}, {"ts": 1775173320000, "open": 0.001309, "high": 0.001309, "low": 0.001309, "close": 0.001309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173380000, "open": 0.001309, "high": 0.001309, "low": 0.001309, "close": 0.001309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173440000, "open": 0.001309, "high": 0.001309, "low": 0.001309, "close": 0.001309, "volume": 440405.3, "quote_volume": 576.4905377, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775173500000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 773452.9, "quote_volume": 1011.6763932, "trades": 7, "taker_buy_quote": 500.4143784}, {"ts": 1775173560000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173620000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173680000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173740000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173800000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173860000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173920000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173980000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174040000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174100000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174160000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 181973.9, "quote_volume": 238.0218612, "trades": 5, "taker_buy_quote": 124.0738716}, {"ts": 1775174220000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174280000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 9174.2, "quote_volume": 11.9998536, "trades": 2, "taker_buy_quote": 11.9998536}, {"ts": 1775174340000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174400000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174460000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174520000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174580000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174640000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174700000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174760000, "open": 0.00131, "high": 0.00131, "low": 0.001309, "close": 0.001309, "volume": 490081.4, "quote_volume": 641.7645852, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775174820000, "open": 0.001309, "high": 0.001309, "low": 0.001309, "close": 0.001309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174880000, "open": 0.00131, "high": 0.00131, "low": 0.001309, "close": 0.001309, "volume": 381970.9, "quote_volume": 500.2479407, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775174940000, "open": 0.00131, "high": 0.00131, "low": 0.001309, "close": 0.001309, "volume": 557594.7, "quote_volume": 730.1386451, "trades": 13, "taker_buy_quote": 217.699468}, {"ts": 1775175000000, "open": 0.001307, "high": 0.001307, "low": 0.001306, "close": 0.001306, "volume": 424112.4, "quote_volume": 554.1480082, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775175060000, "open": 0.001305, "high": 0.001309, "low": 0.001305, "close": 0.001308, "volume": 557842.7, "quote_volume": 729.4392504, "trades": 8, "taker_buy_quote": 398.3979648}, {"ts": 1775175120000, "open": 0.001309, "high": 0.001309, "low": 0.001309, "close": 0.001309, "volume": 200849.0, "quote_volume": 262.911341, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775175180000, "open": 0.001309, "high": 0.001309, "low": 0.001309, "close": 0.001309, "volume": 162000.0, "quote_volume": 212.058, "trades": 2, "taker_buy_quote": 212.058}, {"ts": 1775175240000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 81000.0, "quote_volume": 106.11, "trades": 1, "taker_buy_quote": 106.11}, {"ts": 1775175300000, "open": 0.001312, "high": 0.001312, "low": 0.001312, "close": 0.001312, "volume": 229007.6, "quote_volume": 300.4579712, "trades": 3, "taker_buy_quote": 300.4579712}, {"ts": 1775175360000, "open": 0.001312, "high": 0.001312, "low": 0.001312, "close": 0.001312, "volume": 81000.0, "quote_volume": 106.272, "trades": 1, "taker_buy_quote": 106.272}, {"ts": 1775175420000, "open": 0.001313, "high": 0.001313, "low": 0.001313, "close": 0.001313, "volume": 26956.8, "quote_volume": 35.3942784, "trades": 2, "taker_buy_quote": 35.3942784}, {"ts": 1775175480000, "open": 0.001313, "high": 0.001313, "low": 0.001313, "close": 0.001313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175540000, "open": 0.001313, "high": 0.001313, "low": 0.001313, "close": 0.001313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175600000, "open": 0.001316, "high": 0.001316, "low": 0.001316, "close": 0.001316, "volume": 32473.7, "quote_volume": 42.7353892, "trades": 1, "taker_buy_quote": 42.7353892}, {"ts": 1775175660000, "open": 0.001316, "high": 0.001316, "low": 0.001316, "close": 0.001316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175720000, "open": 0.00132, "high": 0.001325, "low": 0.00132, "close": 0.001325, "volume": 1668543.5, "quote_volume": 2205.7035925, "trades": 13, "taker_buy_quote": 2205.7035925}, {"ts": 1775175780000, "open": 0.001322, "high": 0.001322, "low": 0.001319, "close": 0.001319, "volume": 465852.4, "quote_volume": 615.4536902, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775175840000, "open": 0.001317, "high": 0.001317, "low": 0.001317, "close": 0.001317, "volume": 249639.1, "quote_volume": 328.7746947, "trades": 3, "taker_buy_quote": 40.0219179}, {"ts": 1775175900000, "open": 0.001315, "high": 0.001315, "low": 0.001315, "close": 0.001315, "volume": 129750.3, "quote_volume": 170.6216445, "trades": 2, "taker_buy_quote": 170.6216445}, {"ts": 1775175960000, "open": 0.001315, "high": 0.001315, "low": 0.001315, "close": 0.001315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176020000, "open": 0.001317, "high": 0.001317, "low": 0.001312, "close": 0.001313, "volume": 1323374.7, "quote_volume": 1740.9898338, "trades": 17, "taker_buy_quote": 53.847443}, {"ts": 1775176080000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 138253.3, "quote_volume": 181.6648362, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775176140000, "open": 0.001312, "high": 0.001312, "low": 0.00131, "close": 0.00131, "volume": 725699.1, "quote_volume": 951.3228862, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775176200000, "open": 0.001312, "high": 0.001312, "low": 0.001311, "close": 0.001311, "volume": 1712958.8, "quote_volume": 2246.5671317, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775176260000, "open": 0.00131, "high": 0.00131, "low": 0.001309, "close": 0.001309, "volume": 112701.5, "quote_volume": 147.53213, "trades": 4, "taker_buy_quote": 60.3243487}, {"ts": 1775176320000, "open": 0.001309, "high": 0.001309, "low": 0.001309, "close": 0.001309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176380000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 5796.1, "quote_volume": 7.5755027, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775176440000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176500000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176560000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176620000, "open": 0.001311, "high": 0.001311, "low": 0.00131, "close": 0.00131, "volume": 258545.8, "quote_volume": 338.9430306, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775176680000, "open": 0.001311, "high": 0.001311, "low": 0.001311, "close": 0.001311, "volume": 4843.7, "quote_volume": 6.3500907, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775176740000, "open": 0.001311, "high": 0.001311, "low": 0.001311, "close": 0.001311, "volume": 81000.0, "quote_volume": 106.191, "trades": 1, "taker_buy_quote": 106.191}, {"ts": 1775176800000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 494283.4, "quote_volume": 647.511254, "trades": 2, "taker_buy_quote": 647.511254}, {"ts": 1775176860000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176920000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176980000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177040000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177100000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177160000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177220000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177280000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177340000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 94814.0, "quote_volume": 124.585596, "trades": 2, "taker_buy_quote": 106.434}, {"ts": 1775177400000, "open": 0.001314, "high": 0.001315, "low": 0.001314, "close": 0.001315, "volume": 228310.5, "quote_volume": 300.1473075, "trades": 3, "taker_buy_quote": 300.1473075}, {"ts": 1775177460000, "open": 0.001315, "high": 0.001315, "low": 0.001315, "close": 0.001315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177520000, "open": 0.001315, "high": 0.001315, "low": 0.001315, "close": 0.001315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177580000, "open": 0.001315, "high": 0.001315, "low": 0.001314, "close": 0.001314, "volume": 302606.9, "quote_volume": 397.7924992, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775177640000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177700000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177760000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177820000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177880000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177940000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178000000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178060000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178120000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178180000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178240000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 167032.6, "quote_volume": 219.4808364, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775178300000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178360000, "open": 0.001313, "high": 0.001313, "low": 0.001313, "close": 0.001313, "volume": 166088.2, "quote_volume": 218.0738066, "trades": 1, "taker_buy_quote": 218.0738066}, {"ts": 1775178420000, "open": 0.001313, "high": 0.001313, "low": 0.001313, "close": 0.001313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178480000, "open": 0.001313, "high": 0.001313, "low": 0.001313, "close": 0.001313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178540000, "open": 0.001313, "high": 0.001313, "low": 0.001313, "close": 0.001313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178600000, "open": 0.001311, "high": 0.001311, "low": 0.001309, "close": 0.001309, "volume": 1038297.3, "quote_volume": 1359.3879969, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775178660000, "open": 0.001309, "high": 0.001309, "low": 0.001309, "close": 0.001309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178720000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 28585.3, "quote_volume": 37.446743, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775178780000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178840000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178900000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178960000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179020000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179080000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179140000, "open": 0.001311, "high": 0.001312, "low": 0.001311, "close": 0.001312, "volume": 186737.3, "quote_volume": 244.9183376, "trades": 3, "taker_buy_quote": 244.9183376}, {"ts": 1775179200000, "open": 0.001312, "high": 0.001312, "low": 0.001312, "close": 0.001312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179260000, "open": 0.001312, "high": 0.001312, "low": 0.001312, "close": 0.001312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179320000, "open": 0.001312, "high": 0.001312, "low": 0.001312, "close": 0.001312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179380000, "open": 0.001312, "high": 0.001312, "low": 0.001312, "close": 0.001312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179440000, "open": 0.001312, "high": 0.001312, "low": 0.001312, "close": 0.001312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179500000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 11895.2, "quote_volume": 15.6302928, "trades": 1, "taker_buy_quote": 15.6302928}, {"ts": 1775179560000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179620000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 6502.8, "quote_volume": 8.5446792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775179680000, "open": 0.001314, "high": 0.001314, "low": 0.001314, "close": 0.001314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179740000, "open": 0.001315, "high": 0.001315, "low": 0.001315, "close": 0.001315, "volume": 31207.7, "quote_volume": 41.0381255, "trades": 1, "taker_buy_quote": 41.0381255}, {"ts": 1775179800000, "open": 0.001315, "high": 0.001315, "low": 0.001315, "close": 0.001315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179860000, "open": 0.001315, "high": 0.001318, "low": 0.001315, "close": 0.001318, "volume": 328186.7, "quote_volume": 431.9731266, "trades": 4, "taker_buy_quote": 431.9731266}, {"ts": 1775179920000, "open": 0.001318, "high": 0.001318, "low": 0.001318, "close": 0.001318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179980000, "open": 0.001318, "high": 0.001318, "low": 0.001318, "close": 0.001318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180040000, "open": 0.001318, "high": 0.001318, "low": 0.001318, "close": 0.001318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180100000, "open": 0.001319, "high": 0.001319, "low": 0.001319, "close": 0.001319, "volume": 4195.2, "quote_volume": 5.5334688, "trades": 1, "taker_buy_quote": 5.5334688}, {"ts": 1775180160000, "open": 0.001317, "high": 0.001318, "low": 0.001314, "close": 0.001314, "volume": 957892.6, "quote_volume": 1260.4014126, "trades": 9, "taker_buy_quote": 608.6817702}, {"ts": 1775180220000, "open": 0.001315, "high": 0.001315, "low": 0.001312, "close": 0.001312, "volume": 684609.6, "quote_volume": 899.1168975, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775180280000, "open": 0.001312, "high": 0.001312, "low": 0.001312, "close": 0.001312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180340000, "open": 0.001309, "high": 0.001313, "low": 0.001308, "close": 0.001313, "volume": 3119458.9, "quote_volume": 4084.7518965, "trades": 30, "taker_buy_quote": 1219.6490428}, {"ts": 1775180400000, "open": 0.001311, "high": 0.001311, "low": 0.001311, "close": 0.001311, "volume": 27839.8, "quote_volume": 36.4979778, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775180460000, "open": 0.001311, "high": 0.001313, "low": 0.001311, "close": 0.001313, "volume": 512120.7, "quote_volume": 671.6988617, "trades": 6, "taker_buy_quote": 671.6988617}, {"ts": 1775180520000, "open": 0.001313, "high": 0.001313, "low": 0.001313, "close": 0.001313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180580000, "open": 0.001313, "high": 0.001313, "low": 0.001313, "close": 0.001313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180640000, "open": 0.001313, "high": 0.001313, "low": 0.001313, "close": 0.001313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180700000, "open": 0.001313, "high": 0.001313, "low": 0.001313, "close": 0.001313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180760000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 157673.9, "quote_volume": 206.2374612, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775180820000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180880000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 81000.0, "quote_volume": 105.948, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775180940000, "open": 0.001306, "high": 0.00131, "low": 0.001305, "close": 0.001307, "volume": 3227287.4, "quote_volume": 4218.9428161, "trades": 54, "taker_buy_quote": 4057.6644851}, {"ts": 1775181000000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181060000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181120000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181180000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 157656.2, "quote_volume": 206.0566534, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775181240000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181300000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181360000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181420000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181480000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 7831.5, "quote_volume": 10.2357705, "trades": 1, "taker_buy_quote": 10.2357705}, {"ts": 1775181540000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181600000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181660000, "open": 0.001305, "high": 0.001305, "low": 0.001305, "close": 0.001305, "volume": 602213.8, "quote_volume": 785.889009, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775181720000, "open": 0.001305, "high": 0.001305, "low": 0.001305, "close": 0.001305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181780000, "open": 0.001303, "high": 0.001303, "low": 0.0013, "close": 0.0013, "volume": 1888998.9, "quote_volume": 2457.7838717, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775181840000, "open": 0.0013, "high": 0.0013, "low": 0.001298, "close": 0.001298, "volume": 1779706.8, "quote_volume": 2311.9221981, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775181900000, "open": 0.001299, "high": 0.001299, "low": 0.001298, "close": 0.001298, "volume": 549728.7, "quote_volume": 713.8170058, "trades": 9, "taker_buy_quote": 349.6300068}, {"ts": 1775181960000, "open": 0.001299, "high": 0.0013, "low": 0.001299, "close": 0.0013, "volume": 66031.0, "quote_volume": 85.8326045, "trades": 2, "taker_buy_quote": 85.8326045}, {"ts": 1775182020000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 10336.5, "quote_volume": 13.43745, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775182080000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 4661.0, "quote_volume": 6.054639, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775182140000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182200000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182260000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182320000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182380000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182440000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182500000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182560000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182620000, "open": 0.001301, "high": 0.001304, "low": 0.001301, "close": 0.001304, "volume": 501097.8, "quote_volume": 652.7634008, "trades": 6, "taker_buy_quote": 652.7634008}, {"ts": 1775182680000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182740000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182800000, "open": 0.001302, "high": 0.001302, "low": 0.001301, "close": 0.001301, "volume": 1122349.0, "quote_volume": 1460.5668042, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775182860000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 78700.6, "quote_volume": 102.2320794, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775182920000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 11547.2, "quote_volume": 15.01136, "trades": 1, "taker_buy_quote": 15.01136}, {"ts": 1775182980000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 227782.6, "quote_volume": 296.11738, "trades": 3, "taker_buy_quote": 217.14238}, {"ts": 1775183040000, "open": 0.001301, "high": 0.001301, "low": 0.001301, "close": 0.001301, "volume": 167032.6, "quote_volume": 217.3094126, "trades": 1, "taker_buy_quote": 217.3094126}, {"ts": 1775183100000, "open": 0.001301, "high": 0.001301, "low": 0.001301, "close": 0.001301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183160000, "open": 0.0013, "high": 0.0013, "low": 0.001295, "close": 0.001297, "volume": 6179744.4, "quote_volume": 8026.1615818, "trades": 75, "taker_buy_quote": 20.003751}, {"ts": 1775183220000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 272991.2, "quote_volume": 353.523604, "trades": 4, "taker_buy_quote": 29.8597215}, {"ts": 1775183280000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183340000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183400000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183460000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 4633.2, "quote_volume": 5.999994, "trades": 1, "taker_buy_quote": 5.999994}, {"ts": 1775183520000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183580000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 167032.6, "quote_volume": 216.4742496, "trades": 2, "taker_buy_quote": 216.4742496}, {"ts": 1775183640000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183700000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 248032.6, "quote_volume": 321.4502496, "trades": 3, "taker_buy_quote": 321.4502496}, {"ts": 1775183760000, "open": 0.001296, "high": 0.001296, "low": 0.001296, "close": 0.001296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183820000, "open": 0.001294, "high": 0.001294, "low": 0.001294, "close": 0.001294, "volume": 214972.1, "quote_volume": 278.1738974, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775183880000, "open": 0.001294, "high": 0.001294, "low": 0.001294, "close": 0.001294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183940000, "open": 0.001293, "high": 0.001293, "low": 0.001289, "close": 0.001291, "volume": 897054.4, "quote_volume": 1158.0327001, "trades": 16, "taker_buy_quote": 5.9999225}, {"ts": 1775184000000, "open": 0.001292, "high": 0.001292, "low": 0.001292, "close": 0.001292, "volume": 15738.0, "quote_volume": 20.333496, "trades": 1, "taker_buy_quote": 20.333496}, {"ts": 1775184060000, "open": 0.001292, "high": 0.001292, "low": 0.001292, "close": 0.001292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184120000, "open": 0.001292, "high": 0.001292, "low": 0.001292, "close": 0.001292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184180000, "open": 0.001292, "high": 0.001292, "low": 0.001292, "close": 0.001292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184240000, "open": 0.00129, "high": 0.00129, "low": 0.001288, "close": 0.001289, "volume": 233500.1, "quote_volume": 300.9703279, "trades": 11, "taker_buy_quote": 6.1435029}, {"ts": 1775184300000, "open": 0.001288, "high": 0.001288, "low": 0.001288, "close": 0.001288, "volume": 47456.6, "quote_volume": 61.1241008, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775184360000, "open": 0.001289, "high": 0.001289, "low": 0.001288, "close": 0.001288, "volume": 278087.4, "quote_volume": 358.1973115, "trades": 2, "taker_buy_quote": 26.7342467}, {"ts": 1775184420000, "open": 0.001289, "high": 0.001289, "low": 0.001289, "close": 0.001289, "volume": 7484.2, "quote_volume": 9.6471338, "trades": 1, "taker_buy_quote": 9.6471338}, {"ts": 1775184480000, "open": 0.001289, "high": 0.001289, "low": 0.001289, "close": 0.001289, "volume": 145269.4, "quote_volume": 187.2522566, "trades": 2, "taker_buy_quote": 187.2522566}, {"ts": 1775184540000, "open": 0.00129, "high": 0.00129, "low": 0.00129, "close": 0.00129, "volume": 31008.8, "quote_volume": 40.001352, "trades": 2, "taker_buy_quote": 40.001352}, {"ts": 1775184600000, "open": 0.001291, "high": 0.001296, "low": 0.001291, "close": 0.001295, "volume": 6640524.9, "quote_volume": 8576.5438621, "trades": 92, "taker_buy_quote": 8576.5438621}, {"ts": 1775184660000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184720000, "open": 0.001293, "high": 0.001293, "low": 0.001293, "close": 0.001293, "volume": 25587.8, "quote_volume": 33.0850254, "trades": 1, "taker_buy_quote": 33.0850254}, {"ts": 1775184780000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 812063.9, "quote_volume": 1051.6227505, "trades": 10, "taker_buy_quote": 1051.6227505}, {"ts": 1775184840000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184900000, "open": 0.001297, "high": 0.001297, "low": 0.001297, "close": 0.001297, "volume": 174742.7, "quote_volume": 226.6412819, "trades": 2, "taker_buy_quote": 9.9999997}, {"ts": 1775184960000, "open": 0.001297, "high": 0.001297, "low": 0.001297, "close": 0.001297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185020000, "open": 0.001295, "high": 0.001295, "low": 0.001294, "close": 0.001294, "volume": 82536.5, "quote_volume": 106.8565435, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775185080000, "open": 0.001294, "high": 0.001294, "low": 0.001294, "close": 0.001294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185140000, "open": 0.001294, "high": 0.001294, "low": 0.001294, "close": 0.001294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185200000, "open": 0.001294, "high": 0.001294, "low": 0.001294, "close": 0.001294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185260000, "open": 0.001297, "high": 0.001299, "low": 0.001297, "close": 0.001299, "volume": 618621.7, "quote_volume": 802.3831139, "trades": 6, "taker_buy_quote": 802.3831139}, {"ts": 1775185320000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185380000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185440000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185500000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185560000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185620000, "open": 0.001293, "high": 0.001293, "low": 0.001293, "close": 0.001293, "volume": 417196.6, "quote_volume": 539.4352038, "trades": 3, "taker_buy_quote": 12.914484}, {"ts": 1775185680000, "open": 0.001294, "high": 0.001294, "low": 0.001294, "close": 0.001294, "volume": 7727.9, "quote_volume": 9.9999026, "trades": 1, "taker_buy_quote": 9.9999026}, {"ts": 1775185740000, "open": 0.001294, "high": 0.001294, "low": 0.001294, "close": 0.001294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185800000, "open": 0.001294, "high": 0.001294, "low": 0.001294, "close": 0.001294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185860000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 19084.8, "quote_volume": 24.6384768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775185920000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185980000, "open": 0.001292, "high": 0.001292, "low": 0.001292, "close": 0.001292, "volume": 5502.4, "quote_volume": 7.1091008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775186040000, "open": 0.001292, "high": 0.001292, "low": 0.001292, "close": 0.001292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186100000, "open": 0.001292, "high": 0.001292, "low": 0.001292, "close": 0.001292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186160000, "open": 0.001292, "high": 0.001292, "low": 0.001292, "close": 0.001292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186220000, "open": 0.001292, "high": 0.001292, "low": 0.001292, "close": 0.001292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186280000, "open": 0.001293, "high": 0.001293, "low": 0.001292, "close": 0.001292, "volume": 229479.3, "quote_volume": 296.5682556, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775186340000, "open": 0.001292, "high": 0.001292, "low": 0.001292, "close": 0.001292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186400000, "open": 0.001292, "high": 0.001292, "low": 0.001292, "close": 0.001292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186460000, "open": 0.001292, "high": 0.001292, "low": 0.001292, "close": 0.001292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186520000, "open": 0.001294, "high": 0.001294, "low": 0.001293, "close": 0.001293, "volume": 559990.8, "quote_volume": 724.1491044, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775186580000, "open": 0.001293, "high": 0.001293, "low": 0.001293, "close": 0.001293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186640000, "open": 0.001292, "high": 0.001292, "low": 0.001292, "close": 0.001292, "volume": 59840.0, "quote_volume": 77.31328, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775186700000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 23129.2, "quote_volume": 29.8597972, "trades": 1, "taker_buy_quote": 29.8597972}, {"ts": 1775186760000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186820000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186880000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186940000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187000000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187060000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187120000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187180000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187240000, "open": 0.001293, "high": 0.001293, "low": 0.001291, "close": 0.001291, "volume": 294853.3, "quote_volume": 381.2298491, "trades": 3, "taker_buy_quote": 9.9844649}, {"ts": 1775187300000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187360000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187420000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187480000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187540000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187600000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187660000, "open": 0.001287, "high": 0.001287, "low": 0.001287, "close": 0.001287, "volume": 20250.0, "quote_volume": 26.06175, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775187720000, "open": 0.001287, "high": 0.001287, "low": 0.001287, "close": 0.001287, "volume": 9248.0, "quote_volume": 11.902176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775187780000, "open": 0.001287, "high": 0.001287, "low": 0.001287, "close": 0.001287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187840000, "open": 0.001287, "high": 0.001287, "low": 0.001287, "close": 0.001287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187900000, "open": 0.00129, "high": 0.001292, "low": 0.00129, "close": 0.001292, "volume": 2544384.0, "quote_volume": 3284.937295, "trades": 33, "taker_buy_quote": 3284.937295}, {"ts": 1775187960000, "open": 0.001292, "high": 0.001292, "low": 0.001292, "close": 0.001292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188020000, "open": 0.001292, "high": 0.001292, "low": 0.001292, "close": 0.001292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188080000, "open": 0.001292, "high": 0.001292, "low": 0.001292, "close": 0.001292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188140000, "open": 0.00129, "high": 0.00129, "low": 0.00129, "close": 0.00129, "volume": 119797.7, "quote_volume": 154.539033, "trades": 2, "taker_buy_quote": 154.539033}, {"ts": 1775188200000, "open": 0.00129, "high": 0.00129, "low": 0.00129, "close": 0.00129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188260000, "open": 0.00129, "high": 0.00129, "low": 0.00129, "close": 0.00129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188320000, "open": 0.00129, "high": 0.001292, "low": 0.00129, "close": 0.001291, "volume": 997464.9, "quote_volume": 1287.415957, "trades": 14, "taker_buy_quote": 1156.722457}, {"ts": 1775188380000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 103999.6, "quote_volume": 134.2634836, "trades": 1, "taker_buy_quote": 134.2634836}, {"ts": 1775188440000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188500000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188560000, "open": 0.001291, "high": 0.001291, "low": 0.001291, "close": 0.001291, "volume": 5200.4, "quote_volume": 6.7137164, "trades": 1, "taker_buy_quote": 6.7137164}, {"ts": 1775188620000, "open": 0.00129, "high": 0.00129, "low": 0.001287, "close": 0.001287, "volume": 1193484.1, "quote_volume": 1537.5128832, "trades": 12, "taker_buy_quote": 9.977492}, {"ts": 1775188680000, "open": 0.001287, "high": 0.001287, "low": 0.001287, "close": 0.001287, "volume": 12574.8, "quote_volume": 16.1837676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775188740000, "open": 0.001288, "high": 0.001288, "low": 0.001283, "close": 0.001283, "volume": 1380117.7, "quote_volume": 1774.7473299, "trades": 28, "taker_buy_quote": 66.1414608}, {"ts": 1775188800000, "open": 0.001284, "high": 0.001284, "low": 0.001284, "close": 0.001284, "volume": 5182.8, "quote_volume": 6.6547152, "trades": 1, "taker_buy_quote": 6.6547152}, {"ts": 1775188860000, "open": 0.001283, "high": 0.001288, "low": 0.001282, "close": 0.001282, "volume": 4607499.3, "quote_volume": 5917.7229404, "trades": 96, "taker_buy_quote": 3644.3986949}, {"ts": 1775188920000, "open": 0.001283, "high": 0.001283, "low": 0.001281, "close": 0.001283, "volume": 2163517.8, "quote_volume": 2774.667944, "trades": 37, "taker_buy_quote": 856.7675473}, {"ts": 1775188980000, "open": 0.001281, "high": 0.001281, "low": 0.00128, "close": 0.00128, "volume": 635206.2, "quote_volume": 813.6209302, "trades": 9, "taker_buy_quote": 29.85984}, {"ts": 1775189040000, "open": 0.00128, "high": 0.001282, "low": 0.00128, "close": 0.00128, "volume": 431294.9, "quote_volume": 552.6726512, "trades": 10, "taker_buy_quote": 410.9161312}, {"ts": 1775189100000, "open": 0.001279, "high": 0.001279, "low": 0.001273, "close": 0.001274, "volume": 6034045.1, "quote_volume": 7699.0923224, "trades": 81, "taker_buy_quote": 1645.8403744}, {"ts": 1775189160000, "open": 0.001275, "high": 0.001275, "low": 0.001273, "close": 0.001274, "volume": 316898.1, "quote_volume": 403.7368423, "trades": 8, "taker_buy_quote": 213.7407913}, {"ts": 1775189220000, "open": 0.001274, "high": 0.001276, "low": 0.00127, "close": 0.001276, "volume": 9722023.4, "quote_volume": 12372.869344, "trades": 107, "taker_buy_quote": 6381.4695691}, {"ts": 1775189280000, "open": 0.001277, "high": 0.001277, "low": 0.001274, "close": 0.001274, "volume": 14089.3, "quote_volume": 17.9748941, "trades": 2, "taker_buy_quote": 10.6952581}, {"ts": 1775189340000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189400000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189460000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189520000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189580000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 832496.0, "quote_volume": 1060.599904, "trades": 11, "taker_buy_quote": 450.311862}, {"ts": 1775189640000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189700000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189760000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189820000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189880000, "open": 0.001275, "high": 0.001275, "low": 0.001268, "close": 0.001271, "volume": 13048441.9, "quote_volume": 16586.018755, "trades": 185, "taker_buy_quote": 3121.8875736}, {"ts": 1775189940000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 136130.0, "quote_volume": 173.02123, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775190000000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190060000, "open": 0.00127, "high": 0.00127, "low": 0.001267, "close": 0.001268, "volume": 2166872.9, "quote_volume": 2748.3201302, "trades": 20, "taker_buy_quote": 254.4002616}, {"ts": 1775190120000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190180000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 153958.2, "quote_volume": 195.2189976, "trades": 4, "taker_buy_quote": 125.4789976}, {"ts": 1775190240000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 14442.6, "quote_volume": 18.3276594, "trades": 1, "taker_buy_quote": 18.3276594}, {"ts": 1775190300000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190360000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 12961.9, "quote_volume": 16.4356892, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775190420000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 42554.5, "quote_volume": 53.9165515, "trades": 3, "taker_buy_quote": 15.9192215}, {"ts": 1775190480000, "open": 0.001268, "high": 0.001268, "low": 0.001266, "close": 0.001266, "volume": 38143.0, "quote_volume": 48.305344, "trades": 3, "taker_buy_quote": 10.338004}, {"ts": 1775190540000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190600000, "open": 0.001266, "high": 0.001266, "low": 0.001264, "close": 0.001265, "volume": 156561.4, "quote_volume": 197.9549102, "trades": 9, "taker_buy_quote": 161.54552}, {"ts": 1775190660000, "open": 0.001263, "high": 0.001263, "low": 0.001261, "close": 0.001261, "volume": 212305.8, "quote_volume": 267.9308231, "trades": 8, "taker_buy_quote": 9.9821205}, {"ts": 1775190720000, "open": 0.001262, "high": 0.001263, "low": 0.001262, "close": 0.001263, "volume": 205295.4, "quote_volume": 259.2490033, "trades": 7, "taker_buy_quote": 259.2490033}, {"ts": 1775190780000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190840000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 30375.0, "quote_volume": 38.33325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775190900000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 253949.2, "quote_volume": 320.2299412, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775190960000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 149006.2, "quote_volume": 187.8968182, "trades": 2, "taker_buy_quote": 187.8968182}, {"ts": 1775191020000, "open": 0.00126, "high": 0.001262, "low": 0.00126, "close": 0.001262, "volume": 208796.2, "quote_volume": 263.1382755, "trades": 7, "taker_buy_quote": 45.4354755}, {"ts": 1775191080000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 6115.4, "quote_volume": 7.7115194, "trades": 1, "taker_buy_quote": 7.7115194}, {"ts": 1775191140000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191200000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 30108.0, "quote_volume": 37.996296, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775191260000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 249823.3, "quote_volume": 315.0271813, "trades": 2, "taker_buy_quote": 212.8861813}, {"ts": 1775191320000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 15710.8, "quote_volume": 19.8270296, "trades": 1, "taker_buy_quote": 19.8270296}, {"ts": 1775191380000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 567078.0, "quote_volume": 715.652436, "trades": 11, "taker_buy_quote": 306.764436}, {"ts": 1775191440000, "open": 0.001262, "high": 0.001263, "low": 0.001262, "close": 0.001263, "volume": 440398.0, "quote_volume": 556.060596, "trades": 5, "taker_buy_quote": 556.060596}, {"ts": 1775191500000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191560000, "open": 0.001263, "high": 0.001264, "low": 0.001263, "close": 0.001264, "volume": 72925.8, "quote_volume": 92.1092854, "trades": 2, "taker_buy_quote": 5.056}, {"ts": 1775191620000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 171675.8, "quote_volume": 217.169887, "trades": 1, "taker_buy_quote": 217.169887}, {"ts": 1775191680000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191740000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191800000, "open": 0.001266, "high": 0.001267, "low": 0.001266, "close": 0.001266, "volume": 406915.9, "quote_volume": 515.2817506, "trades": 8, "taker_buy_quote": 515.2817506}, {"ts": 1775191860000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191920000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 6115.4, "quote_volume": 7.735981, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775191980000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192040000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 81000.0, "quote_volume": 102.627, "trades": 2, "taker_buy_quote": 102.627}, {"ts": 1775192100000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192160000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192220000, "open": 0.001268, "high": 0.001268, "low": 0.001266, "close": 0.001266, "volume": 232707.3, "quote_volume": 294.8698613, "trades": 5, "taker_buy_quote": 117.8876993}, {"ts": 1775192280000, "open": 0.001266, "high": 0.001267, "low": 0.001266, "close": 0.001267, "volume": 106795.2, "quote_volume": 135.2546336, "trades": 3, "taker_buy_quote": 135.2546336}, {"ts": 1775192340000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 69049.4, "quote_volume": 87.692738, "trades": 2, "taker_buy_quote": 87.692738}, {"ts": 1775192400000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 43151.5, "quote_volume": 54.7592535, "trades": 1, "taker_buy_quote": 54.7592535}, {"ts": 1775192460000, "open": 0.00127, "high": 0.00127, "low": 0.001269, "close": 0.001269, "volume": 168537.4, "quote_volume": 213.9068666, "trades": 4, "taker_buy_quote": 102.5445026}, {"ts": 1775192520000, "open": 0.001268, "high": 0.001268, "low": 0.001267, "close": 0.001268, "volume": 1030783.3, "quote_volume": 1306.5688558, "trades": 14, "taker_buy_quote": 1101.2338558}, {"ts": 1775192580000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 92569.8, "quote_volume": 117.4710762, "trades": 3, "taker_buy_quote": 117.4710762}, {"ts": 1775192640000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 105008.3, "quote_volume": 133.1505244, "trades": 3, "taker_buy_quote": 88.666168}, {"ts": 1775192700000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 86561.2, "quote_volume": 109.6730404, "trades": 2, "taker_buy_quote": 109.6730404}, {"ts": 1775192760000, "open": 0.001268, "high": 0.00127, "low": 0.001268, "close": 0.00127, "volume": 76437.7, "quote_volume": 96.987204, "trades": 3, "taker_buy_quote": 96.987204}, {"ts": 1775192820000, "open": 0.001269, "high": 0.001271, "low": 0.001269, "close": 0.001271, "volume": 109075.2, "quote_volume": 138.5530017, "trades": 3, "taker_buy_quote": 138.5530017}, {"ts": 1775192880000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 59123.4, "quote_volume": 75.1458414, "trades": 3, "taker_buy_quote": 75.1458414}, {"ts": 1775192940000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 73856.3, "quote_volume": 93.8713573, "trades": 3, "taker_buy_quote": 93.8713573}, {"ts": 1775193000000, "open": 0.00127, "high": 0.00127, "low": 0.001269, "close": 0.001269, "volume": 264621.9, "quote_volume": 335.8154273, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775193060000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193120000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193180000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193240000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193300000, "open": 0.001269, "high": 0.001269, "low": 0.001268, "close": 0.001268, "volume": 1294280.9, "quote_volume": 1641.2291812, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775193360000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 91260.4, "quote_volume": 115.6269268, "trades": 2, "taker_buy_quote": 102.627}, {"ts": 1775193420000, "open": 0.001267, "high": 0.001267, "low": 0.001266, "close": 0.001266, "volume": 1072004.5, "quote_volume": 1358.1926452, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775193480000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193540000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193600000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 4915.1, "quote_volume": 6.2225166, "trades": 1, "taker_buy_quote": 6.2225166}, {"ts": 1775193660000, "open": 0.001265, "high": 0.001266, "low": 0.001265, "close": 0.001265, "volume": 367614.9, "quote_volume": 465.1138485, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775193720000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193780000, "open": 0.001264, "high": 0.001264, "low": 0.001263, "close": 0.001263, "volume": 452292.7, "quote_volume": 571.6629728, "trades": 6, "taker_buy_quote": 56.5000544}, {"ts": 1775193840000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 4871.2, "quote_volume": 6.1523256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775193900000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 24998.7, "quote_volume": 31.5983568, "trades": 2, "taker_buy_quote": 31.5983568}, {"ts": 1775193960000, "open": 0.001264, "high": 0.001264, "low": 0.001263, "close": 0.001263, "volume": 65938.8, "quote_volume": 83.3283503, "trades": 3, "taker_buy_quote": 83.3283503}, {"ts": 1775194020000, "open": 0.001263, "high": 0.001263, "low": 0.001262, "close": 0.001263, "volume": 185689.0, "quote_volume": 234.3558109, "trades": 8, "taker_buy_quote": 7.578}, {"ts": 1775194080000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 80822.4, "quote_volume": 102.0786912, "trades": 9, "taker_buy_quote": 102.0786912}, {"ts": 1775194140000, "open": 0.001264, "high": 0.001266, "low": 0.001264, "close": 0.001266, "volume": 126665.8, "quote_volume": 160.3389028, "trades": 3, "taker_buy_quote": 160.3389028}, {"ts": 1775194200000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 167032.6, "quote_volume": 211.6303042, "trades": 1, "taker_buy_quote": 211.6303042}, {"ts": 1775194260000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 167032.6, "quote_volume": 211.7973368, "trades": 1, "taker_buy_quote": 211.7973368}, {"ts": 1775194320000, "open": 0.001269, "high": 0.001273, "low": 0.001269, "close": 0.001271, "volume": 3767620.4, "quote_volume": 4789.2807512, "trades": 29, "taker_buy_quote": 4750.6741262}, {"ts": 1775194380000, "open": 0.001271, "high": 0.001271, "low": 0.001269, "close": 0.001269, "volume": 205104.2, "quote_volume": 260.2987028, "trades": 3, "taker_buy_quote": 13.6460915}, {"ts": 1775194440000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194500000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194560000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 39463.2, "quote_volume": 49.9998744, "trades": 1, "taker_buy_quote": 49.9998744}, {"ts": 1775194620000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194680000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 5740.8, "quote_volume": 7.262112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775194740000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 423775.9, "quote_volume": 536.0765135, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775194800000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194860000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194920000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194980000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195040000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 21360.7, "quote_volume": 26.9999248, "trades": 1, "taker_buy_quote": 26.9999248}, {"ts": 1775195100000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195160000, "open": 0.001263, "high": 0.001263, "low": 0.001261, "close": 0.001263, "volume": 656359.3, "quote_volume": 828.6761448, "trades": 10, "taker_buy_quote": 210.9621738}, {"ts": 1775195220000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195280000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195340000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195400000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 35059.0, "quote_volume": 44.244458, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775195460000, "open": 0.001261, "high": 0.001261, "low": 0.00126, "close": 0.00126, "volume": 197325.8, "quote_volume": 248.6637008, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775195520000, "open": 0.00126, "high": 0.00126, "low": 0.001259, "close": 0.001259, "volume": 581748.1, "quote_volume": 732.7905623, "trades": 11, "taker_buy_quote": 29.8598289}, {"ts": 1775195580000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195640000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 6587.8, "quote_volume": 8.2940402, "trades": 1, "taker_buy_quote": 8.2940402}, {"ts": 1775195700000, "open": 0.001257, "high": 0.00126, "low": 0.001257, "close": 0.001258, "volume": 1218093.4, "quote_volume": 1532.6797989, "trades": 16, "taker_buy_quote": 828.8401485}, {"ts": 1775195760000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195820000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195880000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 4769.4, "quote_volume": 5.9999052, "trades": 1, "taker_buy_quote": 5.9999052}, {"ts": 1775195940000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 1086919.7, "quote_volume": 1367.3449826, "trades": 5, "taker_buy_quote": 1265.4469826}, {"ts": 1775196000000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196060000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196120000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196180000, "open": 0.001256, "high": 0.001256, "low": 0.001255, "close": 0.001255, "volume": 155931.5, "quote_volume": 195.7735869, "trades": 2, "taker_buy_quote": 99.9203264}, {"ts": 1775196240000, "open": 0.001255, "high": 0.001255, "low": 0.001253, "close": 0.001253, "volume": 292625.8, "quote_volume": 366.9805512, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775196300000, "open": 0.001253, "high": 0.001254, "low": 0.001253, "close": 0.001254, "volume": 14341.2, "quote_volume": 17.9774569, "trades": 2, "taker_buy_quote": 9.9483582}, {"ts": 1775196360000, "open": 0.001253, "high": 0.001254, "low": 0.001252, "close": 0.001254, "volume": 440594.9, "quote_volume": 551.9537118, "trades": 10, "taker_buy_quote": 171.4190695}, {"ts": 1775196420000, "open": 0.001252, "high": 0.001253, "low": 0.001252, "close": 0.001253, "volume": 53030.0, "quote_volume": 66.42972, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775196480000, "open": 0.001253, "high": 0.001254, "low": 0.001253, "close": 0.001254, "volume": 482098.8, "quote_volume": 604.0761407, "trades": 8, "taker_buy_quote": 502.5831407}, {"ts": 1775196540000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196600000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 4796.4, "quote_volume": 6.0050928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775196660000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 374477.4, "quote_volume": 468.8457048, "trades": 5, "taker_buy_quote": 272.0267976}, {"ts": 1775196720000, "open": 0.001253, "high": 0.001253, "low": 0.001251, "close": 0.001251, "volume": 96452.5, "quote_volume": 120.7561341, "trades": 3, "taker_buy_quote": 8.1799599}, {"ts": 1775196780000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196840000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196900000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196960000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197020000, "open": 0.001254, "high": 0.001256, "low": 0.001254, "close": 0.001256, "volume": 212325.5, "quote_volume": 266.2788938, "trades": 3, "taker_buy_quote": 266.2788938}, {"ts": 1775197080000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197140000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197200000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197260000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197320000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 29022.9, "quote_volume": 36.4527624, "trades": 1, "taker_buy_quote": 36.4527624}, {"ts": 1775197380000, "open": 0.001257, "high": 0.001258, "low": 0.001257, "close": 0.001258, "volume": 344444.2, "quote_volume": 432.992624, "trades": 5, "taker_buy_quote": 432.992624}, {"ts": 1775197440000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 6758.1, "quote_volume": 8.4949317, "trades": 1, "taker_buy_quote": 8.4949317}, {"ts": 1775197500000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197560000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197620000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 330064.9, "quote_volume": 414.5615144, "trades": 5, "taker_buy_quote": 207.2687624}, {"ts": 1775197680000, "open": 0.001254, "high": 0.001255, "low": 0.001254, "close": 0.001255, "volume": 263981.5, "quote_volume": 331.2808336, "trades": 3, "taker_buy_quote": 311.280913}, {"ts": 1775197740000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197800000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 9561.7, "quote_volume": 11.9999335, "trades": 1, "taker_buy_quote": 11.9999335}, {"ts": 1775197860000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197920000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197980000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198040000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 11033.5, "quote_volume": 13.858076, "trades": 1, "taker_buy_quote": 13.858076}, {"ts": 1775198100000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 165384.8, "quote_volume": 207.7233088, "trades": 2, "taker_buy_quote": 207.7233088}, {"ts": 1775198160000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198220000, "open": 0.001259, "high": 0.001259, "low": 0.001258, "close": 0.001258, "volume": 11256.9, "quote_volume": 14.1651516, "trades": 2, "taker_buy_quote": 4.9999926}, {"ts": 1775198280000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198340000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 8408.4, "quote_volume": 10.5693588, "trades": 2, "taker_buy_quote": 10.5693588}, {"ts": 1775198400000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198460000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198520000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198580000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198640000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198700000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198760000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198820000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 9965.8, "quote_volume": 12.5170448, "trades": 1, "taker_buy_quote": 12.5170448}, {"ts": 1775198880000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198940000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199000000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199060000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199120000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199180000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199240000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199300000, "open": 0.001255, "high": 0.001255, "low": 0.001254, "close": 0.001254, "volume": 303255.1, "quote_volume": 380.3628954, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775199360000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 86281.2, "quote_volume": 108.1966248, "trades": 3, "taker_buy_quote": 108.1966248}, {"ts": 1775199420000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 118022.0, "quote_volume": 147.999588, "trades": 1, "taker_buy_quote": 147.999588}, {"ts": 1775199480000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 112899.8, "quote_volume": 141.5763492, "trades": 6, "taker_buy_quote": 141.5763492}, {"ts": 1775199540000, "open": 0.001254, "high": 0.001254, "low": 0.001253, "close": 0.001253, "volume": 34389.1, "quote_volume": 43.1052373, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775199600000, "open": 0.001253, "high": 0.001253, "low": 0.001252, "close": 0.001252, "volume": 138562.0, "quote_volume": 173.590694, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775199660000, "open": 0.001253, "high": 0.001253, "low": 0.001252, "close": 0.001252, "volume": 134400.0, "quote_volume": 168.3498, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775199720000, "open": 0.001253, "high": 0.001253, "low": 0.001248, "close": 0.001248, "volume": 5657505.7, "quote_volume": 7072.0846912, "trades": 55, "taker_buy_quote": 337.2220421}, {"ts": 1775199780000, "open": 0.001247, "high": 0.001249, "low": 0.001246, "close": 0.001247, "volume": 1399966.4, "quote_volume": 1746.0821709, "trades": 20, "taker_buy_quote": 727.5298017}, {"ts": 1775199840000, "open": 0.001246, "high": 0.001248, "low": 0.001246, "close": 0.001248, "volume": 14766.4, "quote_volume": 18.4184672, "trades": 2, "taker_buy_quote": 12.1884672}, {"ts": 1775199900000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 7345.2, "quote_volume": 9.1521192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775199960000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200020000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 23945.3, "quote_volume": 29.8597891, "trades": 1, "taker_buy_quote": 29.8597891}, {"ts": 1775200080000, "open": 0.001246, "high": 0.001247, "low": 0.001246, "close": 0.001247, "volume": 72078.1, "quote_volume": 89.8133222, "trades": 2, "taker_buy_quote": 4.9999712}, {"ts": 1775200140000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 39205.8, "quote_volume": 48.8504268, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775200200000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 35268.3, "quote_volume": 43.9795701, "trades": 4, "taker_buy_quote": 43.9795701}, {"ts": 1775200260000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 997664.3, "quote_volume": 1243.0897178, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775200320000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200380000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 5000.0, "quote_volume": 6.225, "trades": 1, "taker_buy_quote": 6.225}, {"ts": 1775200440000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 338883.2, "quote_volume": 421.5707008, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775200500000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200560000, "open": 0.001243, "high": 0.001243, "low": 0.001242, "close": 0.001243, "volume": 196675.2, "quote_volume": 244.437631, "trades": 3, "taker_buy_quote": 207.6215218}, {"ts": 1775200620000, "open": 0.001243, "high": 0.001243, "low": 0.001242, "close": 0.001242, "volume": 282879.0, "quote_volume": 351.340718, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775200680000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 81000.0, "quote_volume": 100.602, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775200740000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 92935.0, "quote_volume": 115.42527, "trades": 3, "taker_buy_quote": 89.3419038}, {"ts": 1775200800000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200860000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200920000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 6694.4, "quote_volume": 8.3144448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775200980000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 101446.0, "quote_volume": 125.995932, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775201040000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 4830.9, "quote_volume": 5.9999778, "trades": 1, "taker_buy_quote": 5.9999778}, {"ts": 1775201100000, "open": 0.001242, "high": 0.001242, "low": 0.001241, "close": 0.001241, "volume": 60507.0, "quote_volume": 75.129444, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775201160000, "open": 0.001241, "high": 0.001244, "low": 0.001241, "close": 0.001244, "volume": 1406370.5, "quote_volume": 1746.7977058, "trades": 26, "taker_buy_quote": 1522.0957058}, {"ts": 1775201220000, "open": 0.001243, "high": 0.001245, "low": 0.001243, "close": 0.001245, "volume": 140279.8, "quote_volume": 174.504315, "trades": 3, "taker_buy_quote": 174.504315}, {"ts": 1775201280000, "open": 0.001246, "high": 0.001246, "low": 0.001245, "close": 0.001245, "volume": 13119.7, "quote_volume": 16.342254, "trades": 2, "taker_buy_quote": 10.251465}, {"ts": 1775201340000, "open": 0.001246, "high": 0.001248, "low": 0.001246, "close": 0.001247, "volume": 684867.3, "quote_volume": 854.2084071, "trades": 10, "taker_buy_quote": 753.3024141}, {"ts": 1775201400000, "open": 0.001244, "high": 0.001245, "low": 0.001244, "close": 0.001245, "volume": 47103.0, "quote_volume": 58.601194, "trades": 3, "taker_buy_quote": 6.30219}, {"ts": 1775201460000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201520000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201580000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201640000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201700000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 167032.6, "quote_volume": 208.4566848, "trades": 2, "taker_buy_quote": 208.4566848}, {"ts": 1775201760000, "open": 0.001245, "high": 0.001245, "low": 0.001244, "close": 0.001244, "volume": 101250.0, "quote_volume": 126.036, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775201820000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201880000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201940000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 83368.1, "quote_volume": 103.7099164, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775202000000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202060000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 31053.0, "quote_volume": 38.629932, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775202120000, "open": 0.001245, "high": 0.001248, "low": 0.001245, "close": 0.001248, "volume": 2919920.9, "quote_volume": 3641.0931574, "trades": 18, "taker_buy_quote": 3641.0931574}, {"ts": 1775202180000, "open": 0.001247, "high": 0.001248, "low": 0.001247, "close": 0.001248, "volume": 17370.1, "quote_volume": 21.6677598, "trades": 2, "taker_buy_quote": 9.0418848}, {"ts": 1775202240000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 61527.1, "quote_volume": 76.7858208, "trades": 1, "taker_buy_quote": 76.7858208}, {"ts": 1775202300000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202360000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 19312.0, "quote_volume": 24.04344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775202420000, "open": 0.001246, "high": 0.001247, "low": 0.001246, "close": 0.001247, "volume": 121094.3, "quote_volume": 150.9434978, "trades": 3, "taker_buy_quote": 150.9434978}, {"ts": 1775202480000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 20911.0, "quote_volume": 26.055106, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775202540000, "open": 0.001246, "high": 0.001246, "low": 0.001244, "close": 0.001244, "volume": 50937.0, "quote_volume": 63.433812, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775202600000, "open": 0.001245, "high": 0.001246, "low": 0.001245, "close": 0.001246, "volume": 48764.4, "quote_volume": 60.735755, "trades": 3, "taker_buy_quote": 29.999942}, {"ts": 1775202660000, "open": 0.001245, "high": 0.001245, "low": 0.001244, "close": 0.001244, "volume": 270427.5, "quote_volume": 336.421935, "trades": 5, "taker_buy_quote": 37.7865}, {"ts": 1775202720000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202780000, "open": 0.001244, "high": 0.001246, "low": 0.001244, "close": 0.001246, "volume": 700461.2, "quote_volume": 872.4456226, "trades": 9, "taker_buy_quote": 872.4456226}, {"ts": 1775202840000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 4929.9, "quote_volume": 6.1475853, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775202900000, "open": 0.001248, "high": 0.001249, "low": 0.001247, "close": 0.001247, "volume": 1866810.7, "quote_volume": 2331.5270043, "trades": 13, "taker_buy_quote": 510.8007174}, {"ts": 1775202960000, "open": 0.001247, "high": 0.001247, "low": 0.001246, "close": 0.001246, "volume": 65954.8, "quote_volume": 82.1859862, "trades": 2, "taker_buy_quote": 7.8628338}, {"ts": 1775203020000, "open": 0.001245, "high": 0.001245, "low": 0.001244, "close": 0.001244, "volume": 113827.2, "quote_volume": 141.661574, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775203080000, "open": 0.001245, "high": 0.001248, "low": 0.001245, "close": 0.001245, "volume": 460382.8, "quote_volume": 573.7280951, "trades": 9, "taker_buy_quote": 430.1782751}, {"ts": 1775203140000, "open": 0.001245, "high": 0.001245, "low": 0.001243, "close": 0.001244, "volume": 314920.3, "quote_volume": 391.6204609, "trades": 7, "taker_buy_quote": 100.764}, {"ts": 1775203200000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 19356.0, "quote_volume": 24.059508, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775203260000, "open": 0.001243, "high": 0.001245, "low": 0.001243, "close": 0.001245, "volume": 1204818.0, "quote_volume": 1499.29689, "trades": 14, "taker_buy_quote": 530.328516}, {"ts": 1775203320000, "open": 0.001243, "high": 0.001244, "low": 0.001243, "close": 0.001244, "volume": 161000.0, "quote_volume": 200.203, "trades": 2, "taker_buy_quote": 200.203}, {"ts": 1775203380000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 119712.0, "quote_volume": 148.802016, "trades": 2, "taker_buy_quote": 100.683}, {"ts": 1775203440000, "open": 0.001242, "high": 0.001242, "low": 0.001235, "close": 0.001236, "volume": 4290583.4, "quote_volume": 5310.0832068, "trades": 57, "taker_buy_quote": 1325.4413682}, {"ts": 1775203500000, "open": 0.001236, "high": 0.001236, "low": 0.001235, "close": 0.001235, "volume": 411755.0, "quote_volume": 508.92218, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775203560000, "open": 0.001235, "high": 0.001235, "low": 0.001227, "close": 0.001231, "volume": 6678552.1, "quote_volume": 8212.5741076, "trades": 75, "taker_buy_quote": 2903.551091}, {"ts": 1775203620000, "open": 0.001227, "high": 0.001227, "low": 0.001218, "close": 0.001224, "volume": 7893192.9, "quote_volume": 9645.9538662, "trades": 86, "taker_buy_quote": 2257.6337276}, {"ts": 1775203680000, "open": 0.001224, "high": 0.001227, "low": 0.001223, "close": 0.001223, "volume": 3290277.5, "quote_volume": 4033.3740999, "trades": 33, "taker_buy_quote": 3942.8198778}, {"ts": 1775203740000, "open": 0.001226, "high": 0.001226, "low": 0.001221, "close": 0.001221, "volume": 65529.6, "quote_volume": 80.0642896, "trades": 2, "taker_buy_quote": 12.9092896}, {"ts": 1775203800000, "open": 0.001224, "high": 0.001224, "low": 0.001221, "close": 0.001224, "volume": 945502.1, "quote_volume": 1154.837568, "trades": 10, "taker_buy_quote": 54.837648}, {"ts": 1775203860000, "open": 0.001223, "high": 0.001224, "low": 0.00122, "close": 0.001222, "volume": 557600.0, "quote_volume": 680.601134, "trades": 8, "taker_buy_quote": 24.8640414}, {"ts": 1775203920000, "open": 0.00122, "high": 0.001221, "low": 0.001219, "close": 0.001219, "volume": 996005.4, "quote_volume": 1214.7956065, "trades": 10, "taker_buy_quote": 687.1912733}, {"ts": 1775203980000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 82213.1, "quote_volume": 100.299982, "trades": 2, "taker_buy_quote": 100.299982}, {"ts": 1775204040000, "open": 0.001221, "high": 0.001223, "low": 0.001221, "close": 0.001221, "volume": 62041.2, "quote_volume": 75.7685784, "trades": 3, "taker_buy_quote": 19.8858504}, {"ts": 1775204100000, "open": 0.001222, "high": 0.001222, "low": 0.001219, "close": 0.001219, "volume": 16486.2, "quote_volume": 20.1294414, "trades": 3, "taker_buy_quote": 15.0429201}, {"ts": 1775204160000, "open": 0.001218, "high": 0.001218, "low": 0.001215, "close": 0.001215, "volume": 355598.5, "quote_volume": 432.7935654, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775204220000, "open": 0.001216, "high": 0.001226, "low": 0.001214, "close": 0.001226, "volume": 14497671.1, "quote_volume": 17668.9323635, "trades": 56, "taker_buy_quote": 9911.8381982}, {"ts": 1775204280000, "open": 0.001225, "high": 0.001227, "low": 0.001225, "close": 0.001225, "volume": 1652402.1, "quote_volume": 2025.7872402, "trades": 24, "taker_buy_quote": 1072.1531505}, {"ts": 1775204340000, "open": 0.001227, "high": 0.001227, "low": 0.001225, "close": 0.001225, "volume": 158208.8, "quote_volume": 193.8219742, "trades": 3, "taker_buy_quote": 9.9351417}, {"ts": 1775204400000, "open": 0.001228, "high": 0.001228, "low": 0.001225, "close": 0.001225, "volume": 1582977.9, "quote_volume": 1940.2875006, "trades": 15, "taker_buy_quote": 790.6561156}, {"ts": 1775204460000, "open": 0.001228, "high": 0.001228, "low": 0.001223, "close": 0.001223, "volume": 186359.2, "quote_volume": 228.0992724, "trades": 4, "taker_buy_quote": 54.8814852}, {"ts": 1775204520000, "open": 0.001223, "high": 0.001223, "low": 0.001215, "close": 0.001218, "volume": 5609202.2, "quote_volume": 6828.7760732, "trades": 68, "taker_buy_quote": 1387.6782978}, {"ts": 1775204580000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204640000, "open": 0.001216, "high": 0.001217, "low": 0.001213, "close": 0.001217, "volume": 879363.1, "quote_volume": 1067.9620923, "trades": 10, "taker_buy_quote": 5.9999317}, {"ts": 1775204700000, "open": 0.001212, "high": 0.001215, "low": 0.001212, "close": 0.001215, "volume": 311265.9, "quote_volume": 378.000244, "trades": 8, "taker_buy_quote": 199.873332}, {"ts": 1775204760000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 63686.4, "quote_volume": 77.5063488, "trades": 2, "taker_buy_quote": 77.5063488}, {"ts": 1775204820000, "open": 0.001218, "high": 0.001218, "low": 0.001215, "close": 0.001218, "volume": 156481.8, "quote_volume": 190.5120318, "trades": 6, "taker_buy_quote": 156.9777888}, {"ts": 1775204880000, "open": 0.001215, "high": 0.001215, "low": 0.001213, "close": 0.001213, "volume": 333786.9, "quote_volume": 405.4686385, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775204940000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 95431.0, "quote_volume": 116.044096, "trades": 2, "taker_buy_quote": 97.28}, {"ts": 1775205000000, "open": 0.001217, "high": 0.001218, "low": 0.001217, "close": 0.001218, "volume": 129128.0, "quote_volume": 157.196904, "trades": 2, "taker_buy_quote": 157.196904}, {"ts": 1775205060000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205120000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 50419.9, "quote_volume": 61.5626979, "trades": 1, "taker_buy_quote": 61.5626979}, {"ts": 1775205180000, "open": 0.001224, "high": 0.001226, "low": 0.001224, "close": 0.001226, "volume": 109372.9, "quote_volume": 133.9654319, "trades": 4, "taker_buy_quote": 133.9654319}, {"ts": 1775205240000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205300000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205360000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205420000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 5529.9, "quote_volume": 6.746478, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775205480000, "open": 0.001219, "high": 0.001219, "low": 0.001218, "close": 0.001218, "volume": 28665.4, "quote_volume": 34.9341812, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775205540000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205600000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205660000, "open": 0.00122, "high": 0.001222, "low": 0.00122, "close": 0.001222, "volume": 1206688.6, "quote_volume": 1472.5803654, "trades": 18, "taker_buy_quote": 1472.5803654}, {"ts": 1775205720000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205780000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 254522.6, "quote_volume": 310.0085268, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775205840000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205900000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 91158.0, "quote_volume": 111.030444, "trades": 4, "taker_buy_quote": 98.658}, {"ts": 1775205960000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206020000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 137217.1, "quote_volume": 166.9932107, "trades": 1, "taker_buy_quote": 166.9932107}, {"ts": 1775206080000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 409836.0, "quote_volume": 499.99992, "trades": 3, "taker_buy_quote": 98.82}, {"ts": 1775206140000, "open": 0.00122, "high": 0.001223, "low": 0.00122, "close": 0.001223, "volume": 348645.9, "quote_volume": 425.4098379, "trades": 4, "taker_buy_quote": 425.4098379}, {"ts": 1775206200000, "open": 0.001221, "high": 0.001223, "low": 0.001221, "close": 0.001223, "volume": 218906.8, "quote_volume": 267.5451077, "trades": 7, "taker_buy_quote": 182.0946437}, {"ts": 1775206260000, "open": 0.001222, "high": 0.001223, "low": 0.00122, "close": 0.001221, "volume": 431542.6, "quote_volume": 527.3090108, "trades": 13, "taker_buy_quote": 337.0332158}, {"ts": 1775206320000, "open": 0.00122, "high": 0.001221, "low": 0.001218, "close": 0.001218, "volume": 190701.6, "quote_volume": 232.5754565, "trades": 7, "taker_buy_quote": 15.4831347}, {"ts": 1775206380000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 8800.5, "quote_volume": 10.719009, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775206440000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 9507.0, "quote_volume": 11.59854, "trades": 2, "taker_buy_quote": 11.59854}, {"ts": 1775206500000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 10388.9, "quote_volume": 12.6848469, "trades": 1, "taker_buy_quote": 12.6848469}, {"ts": 1775206560000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206620000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206680000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206740000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206800000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206860000, "open": 0.001221, "high": 0.001222, "low": 0.001221, "close": 0.001222, "volume": 20018.9, "quote_volume": 24.455097, "trades": 2, "taker_buy_quote": 24.455097}, {"ts": 1775206920000, "open": 0.001222, "high": 0.001222, "low": 0.00122, "close": 0.00122, "volume": 154871.6, "quote_volume": 189.0318933, "trades": 6, "taker_buy_quote": 47.1332732}, {"ts": 1775206980000, "open": 0.001221, "high": 0.001222, "low": 0.001221, "close": 0.001222, "volume": 61504.9, "quote_volume": 75.1072319, "trades": 5, "taker_buy_quote": 75.1072319}, {"ts": 1775207040000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 39974.3, "quote_volume": 48.8885689, "trades": 2, "taker_buy_quote": 48.8885689}, {"ts": 1775207100000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 64547.7, "quote_volume": 78.9418371, "trades": 4, "taker_buy_quote": 78.9418371}, {"ts": 1775207160000, "open": 0.001222, "high": 0.001222, "low": 0.001221, "close": 0.001221, "volume": 199385.8, "quote_volume": 243.4874476, "trades": 4, "taker_buy_quote": 144.5864476}, {"ts": 1775207220000, "open": 0.001223, "high": 0.001223, "low": 0.001222, "close": 0.001222, "volume": 113091.3, "quote_volume": 138.2296599, "trades": 3, "taker_buy_quote": 39.2476599}, {"ts": 1775207280000, "open": 0.001222, "high": 0.001223, "low": 0.001222, "close": 0.001222, "volume": 578177.2, "quote_volume": 706.5537998, "trades": 10, "taker_buy_quote": 700.3806224}, {"ts": 1775207340000, "open": 0.001223, "high": 0.001224, "low": 0.001223, "close": 0.001224, "volume": 129440.5, "quote_volume": 158.3860398, "trades": 4, "taker_buy_quote": 158.3860398}, {"ts": 1775207400000, "open": 0.001224, "high": 0.001226, "low": 0.001222, "close": 0.001224, "volume": 1809197.1, "quote_volume": 2213.56532, "trades": 19, "taker_buy_quote": 2213.56532}, {"ts": 1775207460000, "open": 0.001224, "high": 0.001224, "low": 0.001221, "close": 0.001222, "volume": 176175.3, "quote_volume": 215.2847786, "trades": 5, "taker_buy_quote": 50.6386196}, {"ts": 1775207520000, "open": 0.001222, "high": 0.001222, "low": 0.001221, "close": 0.001221, "volume": 132873.3, "quote_volume": 162.2991036, "trades": 4, "taker_buy_quote": 74.3028546}, {"ts": 1775207580000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 45034.3, "quote_volume": 55.0319146, "trades": 2, "taker_buy_quote": 55.0319146}, {"ts": 1775207640000, "open": 0.001222, "high": 0.001222, "low": 0.001219, "close": 0.001222, "volume": 827910.3, "quote_volume": 1010.4269819, "trades": 13, "taker_buy_quote": 181.3697288}, {"ts": 1775207700000, "open": 0.001222, "high": 0.001223, "low": 0.001217, "close": 0.001217, "volume": 2565335.9, "quote_volume": 3132.0083312, "trades": 37, "taker_buy_quote": 442.8427715}, {"ts": 1775207760000, "open": 0.001219, "high": 0.001221, "low": 0.001219, "close": 0.001221, "volume": 46496.9, "quote_volume": 56.7325403, "trades": 3, "taker_buy_quote": 56.7325403}, {"ts": 1775207820000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 51751.4, "quote_volume": 63.1884594, "trades": 2, "taker_buy_quote": 63.1884594}, {"ts": 1775207880000, "open": 0.001221, "high": 0.001221, "low": 0.001219, "close": 0.001219, "volume": 66598.3, "quote_volume": 81.3014723, "trades": 7, "taker_buy_quote": 72.1272783}, {"ts": 1775207940000, "open": 0.00122, "high": 0.001221, "low": 0.00122, "close": 0.001221, "volume": 64521.9, "quote_volume": 78.7507625, "trades": 3, "taker_buy_quote": 78.7507625}, {"ts": 1775208000000, "open": 0.00122, "high": 0.001222, "low": 0.00122, "close": 0.001222, "volume": 813427.3, "quote_volume": 993.1861409, "trades": 8, "taker_buy_quote": 993.1861409}, {"ts": 1775208060000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 23425.1, "quote_volume": 28.6254722, "trades": 1, "taker_buy_quote": 28.6254722}, {"ts": 1775208120000, "open": 0.001221, "high": 0.001223, "low": 0.001221, "close": 0.001223, "volume": 84529.2, "quote_volume": 103.3538158, "trades": 5, "taker_buy_quote": 87.8496799}, {"ts": 1775208180000, "open": 0.001225, "high": 0.001225, "low": 0.001223, "close": 0.001224, "volume": 38001.7, "quote_volume": 46.5224246, "trades": 3, "taker_buy_quote": 36.7802512}, {"ts": 1775208240000, "open": 0.001224, "high": 0.001224, "low": 0.001223, "close": 0.001224, "volume": 46264.5, "quote_volume": 56.6135705, "trades": 3, "taker_buy_quote": 39.274488}, {"ts": 1775208300000, "open": 0.001224, "high": 0.001225, "low": 0.001223, "close": 0.001224, "volume": 174762.1, "quote_volume": 213.9381613, "trades": 10, "taker_buy_quote": 87.0172333}, {"ts": 1775208360000, "open": 0.001224, "high": 0.001224, "low": 0.001223, "close": 0.001223, "volume": 124490.3, "quote_volume": 152.2909882, "trades": 6, "taker_buy_quote": 48.1659912}, {"ts": 1775208420000, "open": 0.001224, "high": 0.001224, "low": 0.001223, "close": 0.001223, "volume": 111686.0, "quote_volume": 136.6051607, "trades": 3, "taker_buy_quote": 37.5421607}, {"ts": 1775208480000, "open": 0.001223, "high": 0.001224, "low": 0.001223, "close": 0.001223, "volume": 288603.9, "quote_volume": 352.9836445, "trades": 6, "taker_buy_quote": 55.7946445}, {"ts": 1775208540000, "open": 0.001223, "high": 0.001224, "low": 0.001223, "close": 0.001223, "volume": 403287.5, "quote_volume": 493.4369777, "trades": 7, "taker_buy_quote": 394.3739777}, {"ts": 1775208600000, "open": 0.001223, "high": 0.001224, "low": 0.001223, "close": 0.001224, "volume": 93597.7, "quote_volume": 114.489789, "trades": 4, "taker_buy_quote": 114.489789}, {"ts": 1775208660000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 108825.7, "quote_volume": 133.0938311, "trades": 3, "taker_buy_quote": 34.0308311}, {"ts": 1775208720000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 31249.1, "quote_volume": 38.2488984, "trades": 2, "taker_buy_quote": 38.2488984}, {"ts": 1775208780000, "open": 0.001225, "high": 0.001227, "low": 0.001224, "close": 0.001225, "volume": 561505.0, "quote_volume": 688.35855, "trades": 9, "taker_buy_quote": 421.6716111}, {"ts": 1775208840000, "open": 0.001225, "high": 0.001227, "low": 0.001225, "close": 0.001227, "volume": 88936.1, "quote_volume": 109.0356812, "trades": 4, "taker_buy_quote": 109.0356812}, {"ts": 1775208900000, "open": 0.001227, "high": 0.001227, "low": 0.001225, "close": 0.001225, "volume": 73348.4, "quote_volume": 89.941081, "trades": 3, "taker_buy_quote": 54.7800285}, {"ts": 1775208960000, "open": 0.001227, "high": 0.001227, "low": 0.001225, "close": 0.001225, "volume": 130568.9, "quote_volume": 160.1156801, "trades": 4, "taker_buy_quote": 53.8515576}, {"ts": 1775209020000, "open": 0.001227, "high": 0.001227, "low": 0.001225, "close": 0.001225, "volume": 1090485.5, "quote_volume": 1335.8830899, "trades": 9, "taker_buy_quote": 48.0227049}, {"ts": 1775209080000, "open": 0.001224, "high": 0.001225, "low": 0.001224, "close": 0.001224, "volume": 206729.7, "quote_volume": 253.084772, "trades": 7, "taker_buy_quote": 58.33352}, {"ts": 1775209140000, "open": 0.001225, "high": 0.001225, "low": 0.001224, "close": 0.001225, "volume": 146902.4, "quote_volume": 179.8692675, "trades": 5, "taker_buy_quote": 87.9373203}, {"ts": 1775209200000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 49782.6, "quote_volume": 61.0334676, "trades": 2, "taker_buy_quote": 61.0334676}, {"ts": 1775209260000, "open": 0.001226, "high": 0.001226, "low": 0.001224, "close": 0.001225, "volume": 321337.1, "quote_volume": 393.5179625, "trades": 11, "taker_buy_quote": 86.0929975}, {"ts": 1775209320000, "open": 0.001224, "high": 0.001226, "low": 0.001224, "close": 0.001226, "volume": 58109.8, "quote_volume": 71.1999279, "trades": 3, "taker_buy_quote": 71.1999279}, {"ts": 1775209380000, "open": 0.001226, "high": 0.001226, "low": 0.001224, "close": 0.001225, "volume": 160141.0, "quote_volume": 196.1660193, "trades": 5, "taker_buy_quote": 58.5172113}, {"ts": 1775209440000, "open": 0.001226, "high": 0.001228, "low": 0.001226, "close": 0.001228, "volume": 623019.9, "quote_volume": 764.1849866, "trades": 12, "taker_buy_quote": 764.1849866}, {"ts": 1775209500000, "open": 0.001229, "high": 0.001229, "low": 0.001228, "close": 0.001229, "volume": 53745.1, "quote_volume": 66.027319, "trades": 4, "taker_buy_quote": 34.8251898}, {"ts": 1775209560000, "open": 0.001229, "high": 0.001229, "low": 0.001227, "close": 0.001227, "volume": 50336.2, "quote_volume": 61.8301696, "trades": 4, "taker_buy_quote": 55.8302623}, {"ts": 1775209620000, "open": 0.001227, "high": 0.001227, "low": 0.001225, "close": 0.001225, "volume": 69142.4, "quote_volume": 84.7267561, "trades": 5, "taker_buy_quote": 29.3054347}, {"ts": 1775209680000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 31506.3, "quote_volume": 38.6267238, "trades": 2, "taker_buy_quote": 38.6267238}, {"ts": 1775209740000, "open": 0.001224, "high": 0.001224, "low": 0.001223, "close": 0.001224, "volume": 151661.4, "quote_volume": 185.592877, "trades": 8, "taker_buy_quote": 36.9382392}, {"ts": 1775209800000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 42664.2, "quote_volume": 52.2209808, "trades": 2, "taker_buy_quote": 52.2209808}, {"ts": 1775209860000, "open": 0.001224, "high": 0.001225, "low": 0.001223, "close": 0.001223, "volume": 932813.3, "quote_volume": 1141.7320751, "trades": 13, "taker_buy_quote": 632.4107919}, {"ts": 1775209920000, "open": 0.001224, "high": 0.001224, "low": 0.001222, "close": 0.001222, "volume": 104942.2, "quote_volume": 128.3477264, "trades": 6, "taker_buy_quote": 53.7191568}, {"ts": 1775209980000, "open": 0.001222, "high": 0.001222, "low": 0.00122, "close": 0.001221, "volume": 319066.4, "quote_volume": 389.5796254, "trades": 7, "taker_buy_quote": 84.3702696}, {"ts": 1775210040000, "open": 0.001221, "high": 0.001222, "low": 0.001221, "close": 0.001222, "volume": 53986.1, "quote_volume": 65.9188854, "trades": 4, "taker_buy_quote": 65.9188854}, {"ts": 1775210100000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 12024.4, "quote_volume": 14.6817924, "trades": 1, "taker_buy_quote": 14.6817924}, {"ts": 1775210160000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 38100.6, "quote_volume": 46.5208326, "trades": 2, "taker_buy_quote": 46.5208326}, {"ts": 1775210220000, "open": 0.001222, "high": 0.001222, "low": 0.001218, "close": 0.00122, "volume": 625720.7, "quote_volume": 763.0155728, "trades": 15, "taker_buy_quote": 49.0034106}, {"ts": 1775210280000, "open": 0.00122, "high": 0.00122, "low": 0.001218, "close": 0.001218, "volume": 230250.7, "quote_volume": 280.5911548, "trades": 5, "taker_buy_quote": 39.529342}, {"ts": 1775210340000, "open": 0.00122, "high": 0.001222, "low": 0.00122, "close": 0.001222, "volume": 799352.2, "quote_volume": 975.2545494, "trades": 13, "taker_buy_quote": 975.2545494}, {"ts": 1775210400000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 63545.8, "quote_volume": 77.7800592, "trades": 3, "taker_buy_quote": 77.7800592}, {"ts": 1775210460000, "open": 0.001225, "high": 0.001225, "low": 0.001222, "close": 0.001223, "volume": 312222.6, "quote_volume": 381.8149214, "trades": 5, "taker_buy_quote": 38.9118837}, {"ts": 1775210520000, "open": 0.001222, "high": 0.001222, "low": 0.00122, "close": 0.00122, "volume": 172260.2, "quote_volume": 210.2793564, "trades": 5, "taker_buy_quote": 74.4884764}, {"ts": 1775210580000, "open": 0.001222, "high": 0.001223, "low": 0.001222, "close": 0.001223, "volume": 47539.7, "quote_volume": 58.1153038, "trades": 2, "taker_buy_quote": 58.1153038}, {"ts": 1775210640000, "open": 0.001224, "high": 0.001224, "low": 0.001221, "close": 0.001223, "volume": 140997.1, "quote_volume": 172.3159593, "trades": 4, "taker_buy_quote": 37.6941903}, {"ts": 1775210700000, "open": 0.001223, "high": 0.001223, "low": 0.001217, "close": 0.001219, "volume": 3824162.2, "quote_volume": 4663.8872103, "trades": 42, "taker_buy_quote": 139.9560245}, {"ts": 1775210760000, "open": 0.00122, "high": 0.00122, "low": 0.001218, "close": 0.00122, "volume": 162055.7, "quote_volume": 197.632914, "trades": 7, "taker_buy_quote": 114.876054}, {"ts": 1775210820000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 16749.1, "quote_volume": 20.4506511, "trades": 1, "taker_buy_quote": 20.4506511}, {"ts": 1775210880000, "open": 0.00122, "high": 0.00122, "low": 0.001219, "close": 0.001219, "volume": 92697.5, "quote_volume": 113.0531953, "trades": 5, "taker_buy_quote": 67.030216}, {"ts": 1775210940000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 40001.4, "quote_volume": 48.8417094, "trades": 2, "taker_buy_quote": 48.8417094}, {"ts": 1775211000000, "open": 0.001221, "high": 0.001223, "low": 0.001221, "close": 0.001223, "volume": 55514.6, "quote_volume": 67.8540167, "trades": 4, "taker_buy_quote": 57.7547594}, {"ts": 1775211060000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211120000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211180000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211240000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211300000, "open": 0.00122, "high": 0.00122, "low": 0.001219, "close": 0.001219, "volume": 219194.3, "quote_volume": 267.2788517, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775211360000, "open": 0.001217, "high": 0.001218, "low": 0.001216, "close": 0.001217, "volume": 1236316.5, "quote_volume": 1504.306704, "trades": 12, "taker_buy_quote": 955.15028}, {"ts": 1775211420000, "open": 0.00122, "high": 0.001221, "low": 0.00122, "close": 0.001221, "volume": 237198.2, "quote_volume": 289.5780186, "trades": 3, "taker_buy_quote": 289.5780186}, {"ts": 1775211480000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211540000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211600000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211660000, "open": 0.00122, "high": 0.00122, "low": 0.001219, "close": 0.001219, "volume": 410436.7, "quote_volume": 500.5053813, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775211720000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211780000, "open": 0.001219, "high": 0.00122, "low": 0.001218, "close": 0.001218, "volume": 137063.4, "quote_volume": 167.0723533, "trades": 5, "taker_buy_quote": 19.999948}, {"ts": 1775211840000, "open": 0.001219, "high": 0.001219, "low": 0.001217, "close": 0.001217, "volume": 641000.0, "quote_volume": 780.5975875, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775211900000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211960000, "open": 0.001215, "high": 0.001216, "low": 0.001215, "close": 0.001216, "volume": 624000.2, "quote_volume": 758.1688966, "trades": 14, "taker_buy_quote": 10.5227776}, {"ts": 1775212020000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 248032.6, "quote_volume": 301.359609, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775212080000, "open": 0.001215, "high": 0.001215, "low": 0.001212, "close": 0.001213, "volume": 1778623.6, "quote_volume": 2156.9817532, "trades": 28, "taker_buy_quote": 357.8753794}, {"ts": 1775212140000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212200000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 5179.2, "quote_volume": 6.2771904, "trades": 1, "taker_buy_quote": 6.2771904}, {"ts": 1775212260000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212320000, "open": 0.001213, "high": 0.001214, "low": 0.001213, "close": 0.001214, "volume": 38405.1, "quote_volume": 46.6005371, "trades": 3, "taker_buy_quote": 46.6005371}, {"ts": 1775212380000, "open": 0.001213, "high": 0.001213, "low": 0.001212, "close": 0.001212, "volume": 87758.8, "quote_volume": 106.3786146, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775212440000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 23788.1, "quote_volume": 28.8073891, "trades": 1, "taker_buy_quote": 28.8073891}, {"ts": 1775212500000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 93174.7, "quote_volume": 112.741387, "trades": 3, "taker_buy_quote": 98.01}, {"ts": 1775212560000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 7000.0, "quote_volume": 8.47, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775212620000, "open": 0.001212, "high": 0.001212, "low": 0.001211, "close": 0.001211, "volume": 18372.7, "quote_volume": 22.2587059, "trades": 2, "taker_buy_quote": 22.2587059}, {"ts": 1775212680000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 12266.2, "quote_volume": 14.842102, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775212740000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212800000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212860000, "open": 0.001212, "high": 0.001213, "low": 0.001212, "close": 0.001212, "volume": 215310.5, "quote_volume": 261.0799863, "trades": 6, "taker_buy_quote": 249.9998823}, {"ts": 1775212920000, "open": 0.001213, "high": 0.001216, "low": 0.001213, "close": 0.001216, "volume": 100044.9, "quote_volume": 121.4967843, "trades": 3, "taker_buy_quote": 121.4967843}, {"ts": 1775212980000, "open": 0.001216, "high": 0.001218, "low": 0.001216, "close": 0.001218, "volume": 1887613.9, "quote_volume": 2297.631861, "trades": 24, "taker_buy_quote": 2297.631861}, {"ts": 1775213040000, "open": 0.001219, "high": 0.001219, "low": 0.001217, "close": 0.001217, "volume": 417629.0, "quote_volume": 508.2873066, "trades": 6, "taker_buy_quote": 322.703569}, {"ts": 1775213100000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213160000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 7472.0, "quote_volume": 9.108368, "trades": 1, "taker_buy_quote": 9.108368}, {"ts": 1775213220000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213280000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 8694.7, "quote_volume": 10.5814499, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775213340000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 34119.7, "quote_volume": 41.5236749, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775213400000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 47777.5, "quote_volume": 58.192995, "trades": 1, "taker_buy_quote": 58.192995}, {"ts": 1775213460000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213520000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213580000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 178000.2, "quote_volume": 216.9822438, "trades": 3, "taker_buy_quote": 118.2432438}, {"ts": 1775213640000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 138768.5, "quote_volume": 169.1588015, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775213700000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 172249.1, "quote_volume": 209.9716529, "trades": 4, "taker_buy_quote": 68.2355973}, {"ts": 1775213760000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213820000, "open": 0.00122, "high": 0.001222, "low": 0.00122, "close": 0.001222, "volume": 1214900.0, "quote_volume": 1483.0605582, "trades": 12, "taker_buy_quote": 1483.0605582}, {"ts": 1775213880000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 11346.1, "quote_volume": 13.8649342, "trades": 1, "taker_buy_quote": 13.8649342}, {"ts": 1775213940000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214000000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 51845.8, "quote_volume": 63.4074134, "trades": 2, "taker_buy_quote": 63.4074134}, {"ts": 1775214060000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214120000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 10285.0, "quote_volume": 12.56827, "trades": 1, "taker_buy_quote": 12.56827}, {"ts": 1775214180000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214240000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214300000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 81000.0, "quote_volume": 99.063, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775214360000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214420000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 612278.6, "quote_volume": 745.7553348, "trades": 9, "taker_buy_quote": 745.7553348}, {"ts": 1775214480000, "open": 0.001218, "high": 0.001218, "low": 0.001208, "close": 0.001209, "volume": 5609951.7, "quote_volume": 6797.7268173, "trades": 63, "taker_buy_quote": 856.1427824}, {"ts": 1775214540000, "open": 0.001208, "high": 0.00121, "low": 0.001204, "close": 0.001207, "volume": 3670110.8, "quote_volume": 4432.8444087, "trades": 50, "taker_buy_quote": 35.8596376}, {"ts": 1775214600000, "open": 0.001206, "high": 0.001206, "low": 0.001196, "close": 0.001198, "volume": 5141093.6, "quote_volume": 6168.0783062, "trades": 65, "taker_buy_quote": 2644.4134226}, {"ts": 1775214660000, "open": 0.001197, "high": 0.001199, "low": 0.001195, "close": 0.001197, "volume": 1379492.0, "quote_volume": 1651.8026552, "trades": 18, "taker_buy_quote": 1479.0559762}, {"ts": 1775214720000, "open": 0.001198, "high": 0.0012, "low": 0.001198, "close": 0.0012, "volume": 95186.7, "quote_volume": 114.06404, "trades": 2, "taker_buy_quote": 114.06404}, {"ts": 1775214780000, "open": 0.0012, "high": 0.0012, "low": 0.001195, "close": 0.001195, "volume": 2277096.7, "quote_volume": 2727.6579034, "trades": 13, "taker_buy_quote": 652.92924}, {"ts": 1775214840000, "open": 0.001195, "high": 0.001201, "low": 0.001195, "close": 0.001201, "volume": 3019845.3, "quote_volume": 3614.585156, "trades": 26, "taker_buy_quote": 2856.4827356}, {"ts": 1775214900000, "open": 0.001199, "high": 0.001201, "low": 0.001199, "close": 0.001201, "volume": 336429.2, "quote_volume": 404.0056866, "trades": 4, "taker_buy_quote": 376.5590179}, {"ts": 1775214960000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 4152.8, "quote_volume": 4.9999712, "trades": 1, "taker_buy_quote": 4.9999712}, {"ts": 1775215020000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 248032.6, "quote_volume": 298.3832178, "trades": 2, "taker_buy_quote": 298.3832178}, {"ts": 1775215080000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215140000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215200000, "open": 0.001204, "high": 0.001204, "low": 0.001203, "close": 0.001204, "volume": 235146.0, "quote_volume": 283.042638, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775215260000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 20392.9, "quote_volume": 24.5326587, "trades": 1, "taker_buy_quote": 24.5326587}, {"ts": 1775215320000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215380000, "open": 0.001204, "high": 0.001204, "low": 0.001203, "close": 0.001204, "volume": 288189.0, "quote_volume": 346.913166, "trades": 8, "taker_buy_quote": 71.997996}, {"ts": 1775215440000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 485316.1, "quote_volume": 584.3205844, "trades": 6, "taker_buy_quote": 584.3205844}, {"ts": 1775215500000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215560000, "open": 0.001207, "high": 0.001208, "low": 0.001207, "close": 0.001208, "volume": 1004123.5, "quote_volume": 1212.1440971, "trades": 5, "taker_buy_quote": 281.8803498}, {"ts": 1775215620000, "open": 0.00121, "high": 0.00121, "low": 0.001208, "close": 0.001208, "volume": 229831.3, "quote_volume": 277.914119, "trades": 4, "taker_buy_quote": 168.134703}, {"ts": 1775215680000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 928833.6, "quote_volume": 1122.0309888, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775215740000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215800000, "open": 0.00121, "high": 0.00121, "low": 0.001207, "close": 0.001207, "volume": 1324068.5, "quote_volume": 1600.0570758, "trades": 13, "taker_buy_quote": 14.362942}, {"ts": 1775215860000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215920000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 7076.2, "quote_volume": 8.5692782, "trades": 1, "taker_buy_quote": 8.5692782}, {"ts": 1775215980000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216040000, "open": 0.001212, "high": 0.001212, "low": 0.001211, "close": 0.001211, "volume": 853515.8, "quote_volume": 1034.3801496, "trades": 7, "taker_buy_quote": 98.091}, {"ts": 1775216100000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216160000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216220000, "open": 0.001211, "high": 0.001216, "low": 0.00121, "close": 0.001214, "volume": 1339459.1, "quote_volume": 1624.4589991, "trades": 19, "taker_buy_quote": 1523.6957336}, {"ts": 1775216280000, "open": 0.001214, "high": 0.001215, "low": 0.001214, "close": 0.001215, "volume": 783690.8, "quote_volume": 952.1432319, "trades": 4, "taker_buy_quote": 902.2598505}, {"ts": 1775216340000, "open": 0.001216, "high": 0.001218, "low": 0.001216, "close": 0.001218, "volume": 1542439.6, "quote_volume": 1876.3401419, "trades": 13, "taker_buy_quote": 1876.3401419}, {"ts": 1775216400000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 10000.0, "quote_volume": 12.15, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775216460000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 910206.5, "quote_volume": 1105.9008975, "trades": 9, "taker_buy_quote": 1105.9008975}, {"ts": 1775216520000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 10000.0, "quote_volume": 12.15, "trades": 1, "taker_buy_quote": 12.15}, {"ts": 1775216580000, "open": 0.001214, "high": 0.001214, "low": 0.001207, "close": 0.001207, "volume": 1973107.4, "quote_volume": 2387.9534728, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775216640000, "open": 0.001208, "high": 0.001209, "low": 0.001208, "close": 0.001209, "volume": 616243.5, "quote_volume": 744.4262836, "trades": 7, "taker_buy_quote": 744.4262836}, {"ts": 1775216700000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216760000, "open": 0.001208, "high": 0.001209, "low": 0.001208, "close": 0.001209, "volume": 147458.7, "quote_volume": 178.138753, "trades": 4, "taker_buy_quote": 10.4498706}, {"ts": 1775216820000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 130000.0, "quote_volume": 156.91, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775216880000, "open": 0.001206, "high": 0.001206, "low": 0.001203, "close": 0.001203, "volume": 645603.5, "quote_volume": 777.2939432, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775216940000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 37049.4, "quote_volume": 44.5704282, "trades": 1, "taker_buy_quote": 44.5704282}, {"ts": 1775217000000, "open": 0.001202, "high": 0.001203, "low": 0.001202, "close": 0.001203, "volume": 470549.4, "quote_volume": 565.6608969, "trades": 7, "taker_buy_quote": 170.1652743}, {"ts": 1775217060000, "open": 0.001203, "high": 0.001203, "low": 0.001199, "close": 0.001201, "volume": 2723836.2, "quote_volume": 3273.8321988, "trades": 22, "taker_buy_quote": 2807.6710468}, {"ts": 1775217120000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 338877.3, "quote_volume": 406.9916373, "trades": 6, "taker_buy_quote": 406.9916373}, {"ts": 1775217180000, "open": 0.001202, "high": 0.001202, "low": 0.001199, "close": 0.0012, "volume": 994591.5, "quote_volume": 1192.9429653, "trades": 11, "taker_buy_quote": 448.7116753}, {"ts": 1775217240000, "open": 0.001202, "high": 0.001202, "low": 0.0012, "close": 0.0012, "volume": 589826.2, "quote_volume": 708.9402202, "trades": 8, "taker_buy_quote": 690.4169002}, {"ts": 1775217300000, "open": 0.001201, "high": 0.001202, "low": 0.001201, "close": 0.001202, "volume": 1133875.2, "quote_volume": 1362.0145885, "trades": 12, "taker_buy_quote": 1362.0145885}, {"ts": 1775217360000, "open": 0.001203, "high": 0.001203, "low": 0.001201, "close": 0.001201, "volume": 302910.4, "quote_volume": 364.3769744, "trades": 5, "taker_buy_quote": 345.1846095}, {"ts": 1775217420000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 30741.8, "quote_volume": 36.89016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775217480000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 4164.0, "quote_volume": 5.000964, "trades": 1, "taker_buy_quote": 5.000964}, {"ts": 1775217540000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 269617.5, "quote_volume": 323.8106175, "trades": 2, "taker_buy_quote": 323.8106175}, {"ts": 1775217600000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 138768.5, "quote_volume": 166.6609685, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775217660000, "open": 0.001201, "high": 0.001201, "low": 0.001199, "close": 0.0012, "volume": 1394687.3, "quote_volume": 1674.2598037, "trades": 30, "taker_buy_quote": 579.2031213}, {"ts": 1775217720000, "open": 0.0012, "high": 0.0012, "low": 0.001196, "close": 0.001198, "volume": 2528746.8, "quote_volume": 3028.3744068, "trades": 16, "taker_buy_quote": 1015.1583044}, {"ts": 1775217780000, "open": 0.001196, "high": 0.001196, "low": 0.001192, "close": 0.001194, "volume": 2035555.2, "quote_volume": 2429.7610554, "trades": 35, "taker_buy_quote": 84.9133476}, {"ts": 1775217840000, "open": 0.001192, "high": 0.001192, "low": 0.001191, "close": 0.001191, "volume": 395464.9, "quote_volume": 471.2271282, "trades": 3, "taker_buy_quote": 198.9358266}, {"ts": 1775217900000, "open": 0.001192, "high": 0.001193, "low": 0.001192, "close": 0.001193, "volume": 258266.5, "quote_volume": 307.8765745, "trades": 6, "taker_buy_quote": 88.1194545}, {"ts": 1775217960000, "open": 0.001191, "high": 0.001191, "low": 0.001187, "close": 0.001189, "volume": 1276344.6, "quote_volume": 1516.608751, "trades": 19, "taker_buy_quote": 144.6302139}, {"ts": 1775218020000, "open": 0.00119, "high": 0.00119, "low": 0.001187, "close": 0.001187, "volume": 323770.3, "quote_volume": 384.469244, "trades": 6, "taker_buy_quote": 244.1780152}, {"ts": 1775218080000, "open": 0.001187, "high": 0.001187, "low": 0.001187, "close": 0.001187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218140000, "open": 0.001187, "high": 0.001188, "low": 0.001187, "close": 0.001188, "volume": 162452.7, "quote_volume": 192.8696819, "trades": 3, "taker_buy_quote": 192.8696819}, {"ts": 1775218200000, "open": 0.001187, "high": 0.001187, "low": 0.001183, "close": 0.001187, "volume": 2542495.5, "quote_volume": 3012.5533105, "trades": 23, "taker_buy_quote": 1394.5258274}, {"ts": 1775218260000, "open": 0.001187, "high": 0.001188, "low": 0.001186, "close": 0.001186, "volume": 269179.2, "quote_volume": 319.2784388, "trades": 5, "taker_buy_quote": 312.1538996}, {"ts": 1775218320000, "open": 0.001186, "high": 0.001186, "low": 0.001186, "close": 0.001186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218380000, "open": 0.001186, "high": 0.001186, "low": 0.001186, "close": 0.001186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218440000, "open": 0.001189, "high": 0.00119, "low": 0.001189, "close": 0.00119, "volume": 140000.0, "quote_volume": 166.487933, "trades": 2, "taker_buy_quote": 166.487933}, {"ts": 1775218500000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218560000, "open": 0.001185, "high": 0.001185, "low": 0.001185, "close": 0.001185, "volume": 12668.0, "quote_volume": 15.01158, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775218620000, "open": 0.001189, "high": 0.001189, "low": 0.001188, "close": 0.001188, "volume": 1074013.3, "quote_volume": 1276.8666102, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775218680000, "open": 0.001186, "high": 0.001192, "low": 0.001182, "close": 0.001192, "volume": 4705289.5, "quote_volume": 5586.3007821, "trades": 63, "taker_buy_quote": 4366.9080161}, {"ts": 1775218740000, "open": 0.00119, "high": 0.001191, "low": 0.00119, "close": 0.001191, "volume": 176862.4, "quote_volume": 210.5043499, "trades": 3, "taker_buy_quote": 45.3698349}, {"ts": 1775218800000, "open": 0.00119, "high": 0.001194, "low": 0.00119, "close": 0.001194, "volume": 124870.3, "quote_volume": 148.9406152, "trades": 6, "taker_buy_quote": 122.8147522}, {"ts": 1775218860000, "open": 0.001192, "high": 0.001194, "low": 0.001192, "close": 0.001193, "volume": 227017.7, "quote_volume": 270.6176668, "trades": 5, "taker_buy_quote": 10.01619}, {"ts": 1775218920000, "open": 0.001193, "high": 0.001195, "low": 0.001193, "close": 0.001195, "volume": 377066.0, "quote_volume": 450.3408358, "trades": 3, "taker_buy_quote": 450.3408358}, {"ts": 1775218980000, "open": 0.001196, "high": 0.001196, "low": 0.001195, "close": 0.001195, "volume": 1283816.8, "quote_volume": 1535.1968602, "trades": 8, "taker_buy_quote": 199.603957}, {"ts": 1775219040000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 4874.0, "quote_volume": 5.82443, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775219100000, "open": 0.001196, "high": 0.001196, "low": 0.001191, "close": 0.001192, "volume": 3367155.5, "quote_volume": 4021.7862762, "trades": 35, "taker_buy_quote": 377.7539908}, {"ts": 1775219160000, "open": 0.00119, "high": 0.001191, "low": 0.00119, "close": 0.001191, "volume": 393540.5, "quote_volume": 468.4802276, "trades": 8, "taker_buy_quote": 198.9358266}, {"ts": 1775219220000, "open": 0.001192, "high": 0.001195, "low": 0.001192, "close": 0.001195, "volume": 957032.6, "quote_volume": 1142.2652312, "trades": 8, "taker_buy_quote": 1142.2652312}, {"ts": 1775219280000, "open": 0.001195, "high": 0.001195, "low": 0.001194, "close": 0.001194, "volume": 153312.1, "quote_volume": 183.069191, "trades": 3, "taker_buy_quote": 17.379602}, {"ts": 1775219340000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 1490226.5, "quote_volume": 1779.330441, "trades": 6, "taker_buy_quote": 199.4369244}, {"ts": 1775219400000, "open": 0.001195, "high": 0.0012, "low": 0.001195, "close": 0.001196, "volume": 3769428.9, "quote_volume": 4514.4379322, "trades": 53, "taker_buy_quote": 2053.1933449}, {"ts": 1775219460000, "open": 0.001194, "high": 0.001194, "low": 0.001191, "close": 0.001191, "volume": 2093938.4, "quote_volume": 2495.4107643, "trades": 25, "taker_buy_quote": 11.9917002}, {"ts": 1775219520000, "open": 0.001192, "high": 0.001193, "low": 0.00119, "close": 0.00119, "volume": 1120461.4, "quote_volume": 1335.0627263, "trades": 10, "taker_buy_quote": 584.3219674}, {"ts": 1775219580000, "open": 0.001192, "high": 0.001192, "low": 0.001192, "close": 0.001192, "volume": 16649.8, "quote_volume": 19.8465616, "trades": 1, "taker_buy_quote": 19.8465616}, {"ts": 1775219640000, "open": 0.001191, "high": 0.001193, "low": 0.001191, "close": 0.001193, "volume": 464743.0, "quote_volume": 554.1408804, "trades": 5, "taker_buy_quote": 524.6719674}, {"ts": 1775219700000, "open": 0.001192, "high": 0.001192, "low": 0.001192, "close": 0.001192, "volume": 26742.1, "quote_volume": 31.8765832, "trades": 2, "taker_buy_quote": 18.4322536}, {"ts": 1775219760000, "open": 0.001191, "high": 0.001191, "low": 0.001187, "close": 0.001188, "volume": 1547435.8, "quote_volume": 1840.5086141, "trades": 33, "taker_buy_quote": 96.228}, {"ts": 1775219820000, "open": 0.001188, "high": 0.001189, "low": 0.001186, "close": 0.001189, "volume": 1316176.3, "quote_volume": 1563.3426727, "trades": 18, "taker_buy_quote": 546.6729331}, {"ts": 1775219880000, "open": 0.001189, "high": 0.001189, "low": 0.001189, "close": 0.001189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219940000, "open": 0.001188, "high": 0.001188, "low": 0.001188, "close": 0.001188, "volume": 167032.6, "quote_volume": 198.4347288, "trades": 2, "taker_buy_quote": 198.4347288}, {"ts": 1775220000000, "open": 0.00119, "high": 0.00119, "low": 0.001185, "close": 0.001185, "volume": 1306101.3, "quote_volume": 1552.8657124, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775220060000, "open": 0.001185, "high": 0.001185, "low": 0.001185, "close": 0.001185, "volume": 5000.0, "quote_volume": 5.925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775220120000, "open": 0.001185, "high": 0.001185, "low": 0.001183, "close": 0.001184, "volume": 748413.9, "quote_volume": 886.3878556, "trades": 16, "taker_buy_quote": 5.925}, {"ts": 1775220180000, "open": 0.001185, "high": 0.001185, "low": 0.001185, "close": 0.001185, "volume": 129303.3, "quote_volume": 153.2244105, "trades": 1, "taker_buy_quote": 153.2244105}, {"ts": 1775220240000, "open": 0.001184, "high": 0.001184, "low": 0.001184, "close": 0.001184, "volume": 61662.0, "quote_volume": 73.007808, "trades": 2, "taker_buy_quote": 73.007808}, {"ts": 1775220300000, "open": 0.001183, "high": 0.001184, "low": 0.001183, "close": 0.001184, "volume": 74754.6, "quote_volume": 88.4544464, "trades": 3, "taker_buy_quote": 23.3894464}, {"ts": 1775220360000, "open": 0.001183, "high": 0.001183, "low": 0.001182, "close": 0.001182, "volume": 531151.4, "quote_volume": 628.2806068, "trades": 8, "taker_buy_quote": 32.8130292}, {"ts": 1775220420000, "open": 0.001181, "high": 0.001181, "low": 0.00118, "close": 0.00118, "volume": 900204.1, "quote_volume": 1062.9661186, "trades": 11, "taker_buy_quote": 856.5563886}, {"ts": 1775220480000, "open": 0.00118, "high": 0.001181, "low": 0.001178, "close": 0.001181, "volume": 1709588.1, "quote_volume": 2017.0308078, "trades": 26, "taker_buy_quote": 225.5085646}, {"ts": 1775220540000, "open": 0.001181, "high": 0.001181, "low": 0.001181, "close": 0.001181, "volume": 117724.1, "quote_volume": 139.0321621, "trades": 3, "taker_buy_quote": 139.0321621}, {"ts": 1775220600000, "open": 0.001181, "high": 0.001183, "low": 0.001181, "close": 0.001183, "volume": 679405.2, "quote_volume": 802.8640021, "trades": 8, "taker_buy_quote": 802.8640021}, {"ts": 1775220660000, "open": 0.001182, "high": 0.001183, "low": 0.001182, "close": 0.001182, "volume": 709735.1, "quote_volume": 839.0890402, "trades": 11, "taker_buy_quote": 811.2908824}, {"ts": 1775220720000, "open": 0.001182, "high": 0.001182, "low": 0.001181, "close": 0.001181, "volume": 68503.7, "quote_volume": 80.9628656, "trades": 3, "taker_buy_quote": 70.9151538}, {"ts": 1775220780000, "open": 0.001181, "high": 0.001182, "low": 0.001181, "close": 0.001181, "volume": 357448.1, "quote_volume": 422.3036105, "trades": 12, "taker_buy_quote": 186.0520008}, {"ts": 1775220840000, "open": 0.001181, "high": 0.001182, "low": 0.001181, "close": 0.001182, "volume": 595129.6, "quote_volume": 702.9853927, "trades": 12, "taker_buy_quote": 66.5880882}, {"ts": 1775220900000, "open": 0.001182, "high": 0.001183, "low": 0.001182, "close": 0.001183, "volume": 157614.2, "quote_volume": 186.3469011, "trades": 5, "taker_buy_quote": 186.3469011}, {"ts": 1775220960000, "open": 0.001182, "high": 0.001182, "low": 0.001181, "close": 0.001181, "volume": 855697.0, "quote_volume": 1010.6774894, "trades": 15, "taker_buy_quote": 379.187383}, {"ts": 1775221020000, "open": 0.001181, "high": 0.001182, "low": 0.001181, "close": 0.001182, "volume": 344930.8, "quote_volume": 407.4149642, "trades": 8, "taker_buy_quote": 311.7539642}, {"ts": 1775221080000, "open": 0.001181, "high": 0.001182, "low": 0.001181, "close": 0.001182, "volume": 574224.7, "quote_volume": 678.2159448, "trades": 10, "taker_buy_quote": 629.4069863}, {"ts": 1775221140000, "open": 0.001181, "high": 0.001182, "low": 0.001181, "close": 0.001182, "volume": 51151.2, "quote_volume": 60.4325195, "trades": 3, "taker_buy_quote": 27.1296186}, {"ts": 1775221200000, "open": 0.001183, "high": 0.001185, "low": 0.001183, "close": 0.001185, "volume": 1206358.5, "quote_volume": 1427.9966687, "trades": 17, "taker_buy_quote": 1427.9966687}, {"ts": 1775221260000, "open": 0.001184, "high": 0.001184, "low": 0.00118, "close": 0.001181, "volume": 1478140.3, "quote_volume": 1746.6248748, "trades": 20, "taker_buy_quote": 591.4624366}, {"ts": 1775221320000, "open": 0.00118, "high": 0.001181, "low": 0.00118, "close": 0.001181, "volume": 112116.4, "quote_volume": 132.310147, "trades": 3, "taker_buy_quote": 15.110895}, {"ts": 1775221380000, "open": 0.00118, "high": 0.001181, "low": 0.001176, "close": 0.001176, "volume": 1692504.8, "quote_volume": 1994.3899746, "trades": 32, "taker_buy_quote": 303.4963376}, {"ts": 1775221440000, "open": 0.001176, "high": 0.001179, "low": 0.001176, "close": 0.001178, "volume": 486275.3, "quote_volume": 572.7678117, "trades": 12, "taker_buy_quote": 380.0325319}, {"ts": 1775221500000, "open": 0.00118, "high": 0.001183, "low": 0.00118, "close": 0.001183, "volume": 203127.5, "quote_volume": 239.9527799, "trades": 5, "taker_buy_quote": 191.6629319}, {"ts": 1775221560000, "open": 0.001181, "high": 0.001181, "low": 0.001181, "close": 0.001181, "volume": 25477.2, "quote_volume": 30.0885732, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775221620000, "open": 0.001179, "high": 0.001179, "low": 0.001178, "close": 0.001178, "volume": 1496931.6, "quote_volume": 1763.5754248, "trades": 15, "taker_buy_quote": 1174.5754248}, {"ts": 1775221680000, "open": 0.001177, "high": 0.001178, "low": 0.001176, "close": 0.001176, "volume": 427367.6, "quote_volume": 503.2740334, "trades": 9, "taker_buy_quote": 318.06}, {"ts": 1775221740000, "open": 0.001176, "high": 0.001176, "low": 0.001176, "close": 0.001176, "volume": 29707.1, "quote_volume": 34.9355496, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775221800000, "open": 0.001176, "high": 0.001176, "low": 0.001176, "close": 0.001176, "volume": 48466.0, "quote_volume": 56.996016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775221860000, "open": 0.001175, "high": 0.001176, "low": 0.001173, "close": 0.001176, "volume": 1201661.4, "quote_volume": 1411.8141342, "trades": 20, "taker_buy_quote": 291.6053376}, {"ts": 1775221920000, "open": 0.001175, "high": 0.001175, "low": 0.001174, "close": 0.001174, "volume": 883781.8, "quote_volume": 1038.2162927, "trades": 28, "taker_buy_quote": 413.9918625}, {"ts": 1775221980000, "open": 0.001174, "high": 0.001174, "low": 0.001174, "close": 0.001174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222040000, "open": 0.001174, "high": 0.001177, "low": 0.001174, "close": 0.001177, "volume": 615944.2, "quote_volume": 724.3258124, "trades": 7, "taker_buy_quote": 670.5761008}, {"ts": 1775222100000, "open": 0.001177, "high": 0.001177, "low": 0.001177, "close": 0.001177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222160000, "open": 0.001174, "high": 0.001177, "low": 0.001174, "close": 0.001177, "volume": 628417.4, "quote_volume": 739.0375147, "trades": 8, "taker_buy_quote": 697.7883203}, {"ts": 1775222220000, "open": 0.001177, "high": 0.001177, "low": 0.001177, "close": 0.001177, "volume": 29402.6, "quote_volume": 34.6068602, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775222280000, "open": 0.001176, "high": 0.001176, "low": 0.001175, "close": 0.001175, "volume": 1055847.1, "quote_volume": 1240.9872127, "trades": 9, "taker_buy_quote": 552.1033102}, {"ts": 1775222340000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222400000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 10823.5, "quote_volume": 12.77173, "trades": 2, "taker_buy_quote": 12.77173}, {"ts": 1775222460000, "open": 0.001179, "high": 0.001187, "low": 0.001178, "close": 0.001183, "volume": 6788820.7, "quote_volume": 8028.7377718, "trades": 70, "taker_buy_quote": 7068.5571342}, {"ts": 1775222520000, "open": 0.001183, "high": 0.001183, "low": 0.001183, "close": 0.001183, "volume": 32239.7, "quote_volume": 38.1395651, "trades": 1, "taker_buy_quote": 38.1395651}, {"ts": 1775222580000, "open": 0.001182, "high": 0.001184, "low": 0.001182, "close": 0.001184, "volume": 139653.3, "quote_volume": 165.253035, "trades": 4, "taker_buy_quote": 108.2379648}, {"ts": 1775222640000, "open": 0.001182, "high": 0.001184, "low": 0.001182, "close": 0.001184, "volume": 77177.0, "quote_volume": 91.2858262, "trades": 3, "taker_buy_quote": 37.0664224}, {"ts": 1775222700000, "open": 0.001184, "high": 0.001184, "low": 0.001184, "close": 0.001184, "volume": 570133.3, "quote_volume": 675.0378272, "trades": 6, "taker_buy_quote": 675.0378272}, {"ts": 1775222760000, "open": 0.001185, "high": 0.001185, "low": 0.001182, "close": 0.001184, "volume": 1531856.9, "quote_volume": 1814.5063579, "trades": 21, "taker_buy_quote": 616.5992328}, {"ts": 1775222820000, "open": 0.001184, "high": 0.001184, "low": 0.001181, "close": 0.001183, "volume": 324567.2, "quote_volume": 383.7345202, "trades": 8, "taker_buy_quote": 183.1745186}, {"ts": 1775222880000, "open": 0.001184, "high": 0.001184, "low": 0.001184, "close": 0.001184, "volume": 80524.9, "quote_volume": 95.3414816, "trades": 5, "taker_buy_quote": 95.3414816}, {"ts": 1775222940000, "open": 0.001184, "high": 0.001186, "low": 0.001184, "close": 0.001186, "volume": 326562.7, "quote_volume": 386.8976449, "trades": 5, "taker_buy_quote": 386.8976449}, {"ts": 1775223000000, "open": 0.001186, "high": 0.001188, "low": 0.001186, "close": 0.001188, "volume": 268245.9, "quote_volume": 318.2049372, "trades": 7, "taker_buy_quote": 318.2049372}, {"ts": 1775223060000, "open": 0.001188, "high": 0.001189, "low": 0.001187, "close": 0.001189, "volume": 1067647.4, "quote_volume": 1267.9737788, "trades": 12, "taker_buy_quote": 1171.8267788}, {"ts": 1775223120000, "open": 0.001189, "high": 0.00119, "low": 0.001189, "close": 0.00119, "volume": 232658.2, "quote_volume": 276.798667, "trades": 4, "taker_buy_quote": 276.798667}, {"ts": 1775223180000, "open": 0.001191, "high": 0.001192, "low": 0.00119, "close": 0.001192, "volume": 1319539.0, "quote_volume": 1571.5323804, "trades": 19, "taker_buy_quote": 1561.2429264}, {"ts": 1775223240000, "open": 0.001192, "high": 0.001193, "low": 0.001192, "close": 0.001193, "volume": 560543.3, "quote_volume": 668.7063484, "trades": 6, "taker_buy_quote": 668.7063484}, {"ts": 1775223300000, "open": 0.001193, "high": 0.001197, "low": 0.001192, "close": 0.001193, "volume": 1194400.5, "quote_volume": 1427.3231374, "trades": 17, "taker_buy_quote": 1346.8251404}, {"ts": 1775223360000, "open": 0.001195, "high": 0.0012, "low": 0.001193, "close": 0.001198, "volume": 3033529.9, "quote_volume": 3629.6574631, "trades": 25, "taker_buy_quote": 2923.9010527}, {"ts": 1775223420000, "open": 0.001199, "high": 0.001199, "low": 0.001194, "close": 0.001196, "volume": 2303028.2, "quote_volume": 2756.5945076, "trades": 22, "taker_buy_quote": 202.1213094}, {"ts": 1775223480000, "open": 0.001196, "high": 0.001201, "low": 0.001194, "close": 0.001196, "volume": 2093443.2, "quote_volume": 2507.5091528, "trades": 21, "taker_buy_quote": 1636.057736}, {"ts": 1775223540000, "open": 0.001198, "high": 0.0012, "low": 0.001198, "close": 0.001198, "volume": 1306974.2, "quote_volume": 1566.6260795, "trades": 15, "taker_buy_quote": 1566.6260795}, {"ts": 1775223600000, "open": 0.001197, "high": 0.001198, "low": 0.001194, "close": 0.001198, "volume": 1087798.4, "quote_volume": 1300.2279196, "trades": 13, "taker_buy_quote": 58.152876}, {"ts": 1775223660000, "open": 0.001195, "high": 0.001197, "low": 0.001195, "close": 0.001197, "volume": 107601.1, "quote_volume": 128.6365167, "trades": 2, "taker_buy_quote": 31.8415167}, {"ts": 1775223720000, "open": 0.001195, "high": 0.001195, "low": 0.001192, "close": 0.001195, "volume": 779971.0, "quote_volume": 931.125108, "trades": 15, "taker_buy_quote": 228.5650985}, {"ts": 1775223780000, "open": 0.001193, "high": 0.001194, "low": 0.001193, "close": 0.001194, "volume": 141718.6, "quote_volume": 169.1372236, "trades": 2, "taker_buy_quote": 79.9189572}, {"ts": 1775223840000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 70285.9, "quote_volume": 83.9213646, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775223900000, "open": 0.001194, "high": 0.001194, "low": 0.001193, "close": 0.001193, "volume": 1409314.1, "quote_volume": 1681.4034354, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775223960000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 750406.4, "quote_volume": 895.2348352, "trades": 7, "taker_buy_quote": 96.633}, {"ts": 1775224020000, "open": 0.001193, "high": 0.001193, "low": 0.001192, "close": 0.001193, "volume": 216656.0, "quote_volume": 258.415952, "trades": 12, "taker_buy_quote": 96.633}, {"ts": 1775224080000, "open": 0.001193, "high": 0.001193, "low": 0.001191, "close": 0.001191, "volume": 350619.3, "quote_volume": 417.9689123, "trades": 8, "taker_buy_quote": 59.8993203}, {"ts": 1775224140000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 5252.1, "quote_volume": 6.249999, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775224200000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 206494.0, "quote_volume": 245.72786, "trades": 4, "taker_buy_quote": 245.72786}, {"ts": 1775224260000, "open": 0.001191, "high": 0.001191, "low": 0.001191, "close": 0.001191, "volume": 80000.0, "quote_volume": 95.28, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775224320000, "open": 0.001187, "high": 0.001187, "low": 0.001186, "close": 0.001186, "volume": 185228.0, "quote_volume": 219.841408, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775224380000, "open": 0.001186, "high": 0.001186, "low": 0.001186, "close": 0.001186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224440000, "open": 0.001187, "high": 0.001187, "low": 0.001183, "close": 0.001185, "volume": 677751.9, "quote_volume": 803.0330604, "trades": 16, "taker_buy_quote": 17.4999615}, {"ts": 1775224500000, "open": 0.001186, "high": 0.001186, "low": 0.001186, "close": 0.001186, "volume": 13438.5, "quote_volume": 15.938061, "trades": 2, "taker_buy_quote": 15.938061}, {"ts": 1775224560000, "open": 0.001186, "high": 0.001186, "low": 0.001183, "close": 0.001183, "volume": 176653.7, "quote_volume": 209.0101904, "trades": 3, "taker_buy_quote": 209.0101904}, {"ts": 1775224620000, "open": 0.001183, "high": 0.001183, "low": 0.001183, "close": 0.001183, "volume": 8366.8, "quote_volume": 9.8979244, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775224680000, "open": 0.001183, "high": 0.001183, "low": 0.001182, "close": 0.001182, "volume": 138768.5, "quote_volume": 164.0970002, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775224740000, "open": 0.001184, "high": 0.001184, "low": 0.001184, "close": 0.001184, "volume": 7463.1, "quote_volume": 8.8363104, "trades": 1, "taker_buy_quote": 8.8363104}, {"ts": 1775224800000, "open": 0.001184, "high": 0.001184, "low": 0.001184, "close": 0.001184, "volume": 240096.0, "quote_volume": 284.273664, "trades": 2, "taker_buy_quote": 284.273664}, {"ts": 1775224860000, "open": 0.001182, "high": 0.001187, "low": 0.001182, "close": 0.001187, "volume": 1265308.3, "quote_volume": 1498.8532012, "trades": 16, "taker_buy_quote": 1408.7528872}, {"ts": 1775224920000, "open": 0.001186, "high": 0.001186, "low": 0.001183, "close": 0.001185, "volume": 1207650.1, "quote_volume": 1430.1884843, "trades": 9, "taker_buy_quote": 11.965182}, {"ts": 1775224980000, "open": 0.001185, "high": 0.001186, "low": 0.001185, "close": 0.001186, "volume": 165791.1, "quote_volume": 196.4928275, "trades": 2, "taker_buy_quote": 196.4928275}, {"ts": 1775225040000, "open": 0.001187, "high": 0.00119, "low": 0.001187, "close": 0.00119, "volume": 767128.1, "quote_volume": 911.8473547, "trades": 10, "taker_buy_quote": 911.8473547}, {"ts": 1775225100000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 16606.3, "quote_volume": 19.761497, "trades": 1, "taker_buy_quote": 19.761497}, {"ts": 1775225160000, "open": 0.001188, "high": 0.001188, "low": 0.001186, "close": 0.001186, "volume": 192602.8, "quote_volume": 228.7142674, "trades": 10, "taker_buy_quote": 57.8411064}, {"ts": 1775225220000, "open": 0.001186, "high": 0.001188, "low": 0.001186, "close": 0.001188, "volume": 196033.7, "quote_volume": 232.6885296, "trades": 13, "taker_buy_quote": 114.3814716}, {"ts": 1775225280000, "open": 0.001188, "high": 0.001191, "low": 0.001188, "close": 0.001189, "volume": 776739.9, "quote_volume": 923.4759735, "trades": 11, "taker_buy_quote": 912.2998491}, {"ts": 1775225340000, "open": 0.001191, "high": 0.001191, "low": 0.001188, "close": 0.001188, "volume": 233562.8, "quote_volume": 277.7644392, "trades": 5, "taker_buy_quote": 87.4322628}, {"ts": 1775225400000, "open": 0.001188, "high": 0.001188, "low": 0.001188, "close": 0.001188, "volume": 10429.6, "quote_volume": 12.3903648, "trades": 2, "taker_buy_quote": 12.3903648}, {"ts": 1775225460000, "open": 0.001188, "high": 0.001195, "low": 0.001188, "close": 0.00119, "volume": 4371313.7, "quote_volume": 5210.5727471, "trades": 49, "taker_buy_quote": 4460.5253149}, {"ts": 1775225520000, "open": 0.001192, "high": 0.001194, "low": 0.001192, "close": 0.001194, "volume": 707984.1, "quote_volume": 844.8039174, "trades": 11, "taker_buy_quote": 733.7487834}, {"ts": 1775225580000, "open": 0.001192, "high": 0.001192, "low": 0.001192, "close": 0.001192, "volume": 61937.0, "quote_volume": 73.828904, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775225640000, "open": 0.001191, "high": 0.001191, "low": 0.001189, "close": 0.001189, "volume": 129816.7, "quote_volume": 154.4673537, "trades": 5, "taker_buy_quote": 24.0554607}, {"ts": 1775225700000, "open": 0.001188, "high": 0.001188, "low": 0.001188, "close": 0.001188, "volume": 10532.8, "quote_volume": 12.5129664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775225760000, "open": 0.001189, "high": 0.001189, "low": 0.001187, "close": 0.001187, "volume": 244971.9, "quote_volume": 291.1546613, "trades": 5, "taker_buy_quote": 221.758012}, {"ts": 1775225820000, "open": 0.00119, "high": 0.001191, "low": 0.001189, "close": 0.001189, "volume": 193220.7, "quote_volume": 229.8065968, "trades": 4, "taker_buy_quote": 49.9999529}, {"ts": 1775225880000, "open": 0.001189, "high": 0.001189, "low": 0.001187, "close": 0.001188, "volume": 1708618.3, "quote_volume": 2028.4800141, "trades": 7, "taker_buy_quote": 1623.0518986}, {"ts": 1775225940000, "open": 0.001188, "high": 0.00119, "low": 0.001188, "close": 0.001188, "volume": 146199.3, "quote_volume": 173.701575, "trades": 5, "taker_buy_quote": 138.061575}, {"ts": 1775226000000, "open": 0.001189, "high": 0.001192, "low": 0.001189, "close": 0.00119, "volume": 921317.2, "quote_volume": 1096.3899272, "trades": 12, "taker_buy_quote": 999.9999272}, {"ts": 1775226060000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 6288.0, "quote_volume": 7.48272, "trades": 1, "taker_buy_quote": 7.48272}, {"ts": 1775226120000, "open": 0.001187, "high": 0.001188, "low": 0.001185, "close": 0.001188, "volume": 1694681.8, "quote_volume": 2010.4765927, "trades": 18, "taker_buy_quote": 653.4756793}, {"ts": 1775226180000, "open": 0.001189, "high": 0.001189, "low": 0.001189, "close": 0.001189, "volume": 597122.7, "quote_volume": 709.9788903, "trades": 11, "taker_buy_quote": 469.5774772}, {"ts": 1775226240000, "open": 0.001189, "high": 0.001189, "low": 0.001189, "close": 0.001189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226300000, "open": 0.001189, "high": 0.001189, "low": 0.001189, "close": 0.001189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226360000, "open": 0.001189, "high": 0.001189, "low": 0.001189, "close": 0.001189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226420000, "open": 0.001189, "high": 0.001189, "low": 0.001188, "close": 0.001188, "volume": 248910.5, "quote_volume": 295.7998185, "trades": 9, "taker_buy_quote": 15.6288105}, {"ts": 1775226480000, "open": 0.001188, "high": 0.001188, "low": 0.001188, "close": 0.001188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226540000, "open": 0.001187, "high": 0.001187, "low": 0.001183, "close": 0.001186, "volume": 947008.8, "quote_volume": 1122.0709305, "trades": 11, "taker_buy_quote": 136.0494994}, {"ts": 1775226600000, "open": 0.001185, "high": 0.001185, "low": 0.001179, "close": 0.001179, "volume": 2384411.6, "quote_volume": 2820.076407, "trades": 69, "taker_buy_quote": 688.7551911}, {"ts": 1775226660000, "open": 0.001179, "high": 0.00118, "low": 0.001179, "close": 0.00118, "volume": 282370.8, "quote_volume": 333.01096, "trades": 10, "taker_buy_quote": 113.028424}, {"ts": 1775226720000, "open": 0.001181, "high": 0.001183, "low": 0.001181, "close": 0.001183, "volume": 716758.6, "quote_volume": 847.5856442, "trades": 12, "taker_buy_quote": 847.5856442}, {"ts": 1775226780000, "open": 0.001185, "high": 0.001187, "low": 0.001183, "close": 0.001183, "volume": 2107531.0, "quote_volume": 2497.1831691, "trades": 20, "taker_buy_quote": 1666.3580813}, {"ts": 1775226840000, "open": 0.001182, "high": 0.001182, "low": 0.001181, "close": 0.001181, "volume": 254774.3, "quote_volume": 300.9730506, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775226900000, "open": 0.001181, "high": 0.001181, "low": 0.001181, "close": 0.001181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226960000, "open": 0.00118, "high": 0.00118, "low": 0.001176, "close": 0.001177, "volume": 3179532.4, "quote_volume": 3746.052965, "trades": 40, "taker_buy_quote": 1173.654781}, {"ts": 1775227020000, "open": 0.001177, "high": 0.001178, "low": 0.001174, "close": 0.001175, "volume": 348580.0, "quote_volume": 409.5127956, "trades": 11, "taker_buy_quote": 63.9998456}, {"ts": 1775227080000, "open": 0.001174, "high": 0.001176, "low": 0.001174, "close": 0.001176, "volume": 93565.4, "quote_volume": 110.0158476, "trades": 3, "taker_buy_quote": 99.999984}, {"ts": 1775227140000, "open": 0.001176, "high": 0.001176, "low": 0.001176, "close": 0.001176, "volume": 280823.3, "quote_volume": 330.2482008, "trades": 2, "taker_buy_quote": 330.2482008}, {"ts": 1775227200000, "open": 0.001176, "high": 0.001177, "low": 0.001176, "close": 0.001176, "volume": 712438.9, "quote_volume": 838.1135475, "trades": 8, "taker_buy_quote": 94.08}, {"ts": 1775227260000, "open": 0.001176, "high": 0.001176, "low": 0.001176, "close": 0.001176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775227320000, "open": 0.001175, "high": 0.001175, "low": 0.001173, "close": 0.001173, "volume": 190137.1, "quote_volume": 223.2334063, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775227380000, "open": 0.001175, "high": 0.001185, "low": 0.001175, "close": 0.001179, "volume": 13300317.2, "quote_volume": 15736.61751, "trades": 92, "taker_buy_quote": 7777.6402447}, {"ts": 1775227440000, "open": 0.001183, "high": 0.001187, "low": 0.001183, "close": 0.001187, "volume": 655358.6, "quote_volume": 777.1717758, "trades": 12, "taker_buy_quote": 777.1717758}, {"ts": 1775227500000, "open": 0.001187, "high": 0.001215, "low": 0.001187, "close": 0.001212, "volume": 9646241.9, "quote_volume": 11598.5576702, "trades": 95, "taker_buy_quote": 9700.0551063}, {"ts": 1775227560000, "open": 0.001214, "high": 0.001217, "low": 0.001214, "close": 0.001217, "volume": 798079.5, "quote_volume": 970.6006122, "trades": 16, "taker_buy_quote": 523.2468289}, {"ts": 1775227620000, "open": 0.001214, "high": 0.001217, "low": 0.001209, "close": 0.001217, "volume": 3584563.7, "quote_volume": 4345.7367949, "trades": 52, "taker_buy_quote": 2271.4908363}, {"ts": 1775227680000, "open": 0.001213, "high": 0.001226, "low": 0.001211, "close": 0.001223, "volume": 4634718.9, "quote_volume": 5662.1338254, "trades": 49, "taker_buy_quote": 4230.8597342}, {"ts": 1775227740000, "open": 0.001223, "high": 0.00123, "low": 0.001215, "close": 0.001224, "volume": 14661432.4, "quote_volume": 17941.2652509, "trades": 91, "taker_buy_quote": 4709.8779428}, {"ts": 1775227800000, "open": 0.001225, "high": 0.001231, "low": 0.001223, "close": 0.001231, "volume": 3366874.8, "quote_volume": 4131.9790209, "trades": 40, "taker_buy_quote": 3061.9660246}, {"ts": 1775227860000, "open": 0.001229, "high": 0.001229, "low": 0.001217, "close": 0.001225, "volume": 5180239.2, "quote_volume": 6339.0514245, "trades": 64, "taker_buy_quote": 3245.4508122}, {"ts": 1775227920000, "open": 0.001227, "high": 0.001227, "low": 0.001217, "close": 0.001222, "volume": 1574562.0, "quote_volume": 1924.5767237, "trades": 30, "taker_buy_quote": 645.0536448}, {"ts": 1775227980000, "open": 0.001219, "high": 0.00122, "low": 0.001217, "close": 0.001217, "volume": 350641.1, "quote_volume": 427.3603203, "trades": 7, "taker_buy_quote": 72.958886}, {"ts": 1775228040000, "open": 0.001217, "high": 0.001217, "low": 0.001214, "close": 0.001217, "volume": 1297870.6, "quote_volume": 1578.5791634, "trades": 15, "taker_buy_quote": 975.726432}, {"ts": 1775228100000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775228160000, "open": 0.001219, "high": 0.001222, "low": 0.001208, "close": 0.001211, "volume": 5769589.1, "quote_volume": 7008.3455903, "trades": 65, "taker_buy_quote": 3926.5042628}, {"ts": 1775228220000, "open": 0.001209, "high": 0.00121, "low": 0.001209, "close": 0.001209, "volume": 843036.4, "quote_volume": 1019.3332243, "trades": 10, "taker_buy_quote": 961.8318544}, {"ts": 1775228280000, "open": 0.001209, "high": 0.001209, "low": 0.001195, "close": 0.001201, "volume": 8497540.7, "quote_volume": 10200.7196742, "trades": 91, "taker_buy_quote": 4937.5631032}, {"ts": 1775228340000, "open": 0.0012, "high": 0.001202, "low": 0.0012, "close": 0.001202, "volume": 42944.6, "quote_volume": 51.5540262, "trades": 2, "taker_buy_quote": 51.5540262}, {"ts": 1775228400000, "open": 0.001202, "high": 0.001212, "low": 0.001202, "close": 0.001212, "volume": 2563364.4, "quote_volume": 3093.2383271, "trades": 34, "taker_buy_quote": 3086.3153271}, {"ts": 1775228460000, "open": 0.001211, "high": 0.001216, "low": 0.001211, "close": 0.001211, "volume": 3115442.0, "quote_volume": 3780.0379931, "trades": 42, "taker_buy_quote": 2202.8166606}, {"ts": 1775228520000, "open": 0.001212, "high": 0.001218, "low": 0.001212, "close": 0.001218, "volume": 1895934.5, "quote_volume": 2304.526648, "trades": 21, "taker_buy_quote": 1315.418942}, {"ts": 1775228580000, "open": 0.001218, "high": 0.001242, "low": 0.001215, "close": 0.001229, "volume": 22696053.7, "quote_volume": 27943.0851627, "trades": 100, "taker_buy_quote": 24236.1649307}, {"ts": 1775228640000, "open": 0.00123, "high": 0.001235, "low": 0.001217, "close": 0.001219, "volume": 7224901.0, "quote_volume": 8851.2977486, "trades": 92, "taker_buy_quote": 4024.073431}, {"ts": 1775228700000, "open": 0.001217, "high": 0.001218, "low": 0.001212, "close": 0.001216, "volume": 3379773.1, "quote_volume": 4110.6037193, "trades": 46, "taker_buy_quote": 2230.4160165}, {"ts": 1775228760000, "open": 0.001213, "high": 0.001216, "low": 0.001211, "close": 0.001215, "volume": 2751398.7, "quote_volume": 3336.0393832, "trades": 21, "taker_buy_quote": 2299.8604824}, {"ts": 1775228820000, "open": 0.001212, "high": 0.001212, "low": 0.001206, "close": 0.001209, "volume": 2462557.6, "quote_volume": 2979.2620116, "trades": 30, "taker_buy_quote": 1483.4569291}, {"ts": 1775228880000, "open": 0.001207, "high": 0.00121, "low": 0.001207, "close": 0.001208, "volume": 1884128.5, "quote_volume": 2276.5371349, "trades": 10, "taker_buy_quote": 2245.76672}, {"ts": 1775228940000, "open": 0.00121, "high": 0.00121, "low": 0.001209, "close": 0.001209, "volume": 127055.8, "quote_volume": 153.7322827, "trades": 3, "taker_buy_quote": 147.402805}, {"ts": 1775229000000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 232885.9, "quote_volume": 281.791939, "trades": 4, "taker_buy_quote": 158.10223}, {"ts": 1775229060000, "open": 0.001211, "high": 0.001213, "low": 0.001211, "close": 0.001213, "volume": 448918.0, "quote_volume": 544.0491658, "trades": 11, "taker_buy_quote": 544.0491658}, {"ts": 1775229120000, "open": 0.001211, "high": 0.001212, "low": 0.001211, "close": 0.001211, "volume": 520476.6, "quote_volume": 630.3038782, "trades": 6, "taker_buy_quote": 106.2303072}, {"ts": 1775229180000, "open": 0.001209, "high": 0.001209, "low": 0.001203, "close": 0.001205, "volume": 5008619.2, "quote_volume": 6028.2781123, "trades": 16, "taker_buy_quote": 5071.1072231}, {"ts": 1775229240000, "open": 0.001201, "high": 0.001219, "low": 0.001201, "close": 0.001218, "volume": 4146878.5, "quote_volume": 5020.8257317, "trades": 58, "taker_buy_quote": 2381.6769164}, {"ts": 1775229300000, "open": 0.001222, "high": 0.001245, "low": 0.001216, "close": 0.001216, "volume": 21403243.5, "quote_volume": 26350.4472287, "trades": 264, "taker_buy_quote": 12233.9731068}, {"ts": 1775229360000, "open": 0.001213, "high": 0.001216, "low": 0.001203, "close": 0.001206, "volume": 1363950.7, "quote_volume": 1652.4499489, "trades": 24, "taker_buy_quote": 1034.2422414}, {"ts": 1775229420000, "open": 0.001207, "high": 0.001216, "low": 0.001207, "close": 0.00121, "volume": 5411971.0, "quote_volume": 6550.1719042, "trades": 64, "taker_buy_quote": 3421.612713}, {"ts": 1775229480000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 335126.0, "quote_volume": 405.837586, "trades": 6, "taker_buy_quote": 405.837586}, {"ts": 1775229540000, "open": 0.001211, "high": 0.001214, "low": 0.001209, "close": 0.001211, "volume": 604963.5, "quote_volume": 733.2527786, "trades": 19, "taker_buy_quote": 659.6628328}, {"ts": 1775229600000, "open": 0.001212, "high": 0.001214, "low": 0.001208, "close": 0.001208, "volume": 2672250.3, "quote_volume": 3234.7867704, "trades": 41, "taker_buy_quote": 1164.585614}, {"ts": 1775229660000, "open": 0.001208, "high": 0.00124, "low": 0.001208, "close": 0.001227, "volume": 11716494.2, "quote_volume": 14353.7367699, "trades": 196, "taker_buy_quote": 7093.8632474}, {"ts": 1775229720000, "open": 0.001221, "high": 0.001221, "low": 0.001216, "close": 0.001217, "volume": 1083044.1, "quote_volume": 1319.7551133, "trades": 21, "taker_buy_quote": 867.0608946}, {"ts": 1775229780000, "open": 0.001217, "high": 0.001217, "low": 0.001213, "close": 0.001214, "volume": 563243.7, "quote_volume": 684.8926301, "trades": 11, "taker_buy_quote": 33.3936486}, {"ts": 1775229840000, "open": 0.001213, "high": 0.001215, "low": 0.001213, "close": 0.001215, "volume": 411004.1, "quote_volume": 499.1145565, "trades": 8, "taker_buy_quote": 499.1145565}, {"ts": 1775229900000, "open": 0.001215, "high": 0.001216, "low": 0.001212, "close": 0.001213, "volume": 1274512.6, "quote_volume": 1546.2801121, "trades": 12, "taker_buy_quote": 17.8314615}, {"ts": 1775229960000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 20589.3, "quote_volume": 24.9748209, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775230020000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230080000, "open": 0.001215, "high": 0.001222, "low": 0.001215, "close": 0.001219, "volume": 943036.1, "quote_volume": 1147.9207618, "trades": 20, "taker_buy_quote": 975.9807882}, {"ts": 1775230140000, "open": 0.001223, "high": 0.001225, "low": 0.001219, "close": 0.001219, "volume": 1605416.1, "quote_volume": 1964.6211621, "trades": 22, "taker_buy_quote": 188.5633202}, {"ts": 1775230200000, "open": 0.001219, "high": 0.00122, "low": 0.001215, "close": 0.001218, "volume": 574365.1, "quote_volume": 699.3368035, "trades": 8, "taker_buy_quote": 602.1368035}, {"ts": 1775230260000, "open": 0.001219, "high": 0.001219, "low": 0.001214, "close": 0.001215, "volume": 413597.3, "quote_volume": 502.4624849, "trades": 11, "taker_buy_quote": 183.8703429}, {"ts": 1775230320000, "open": 0.001214, "high": 0.001215, "low": 0.001214, "close": 0.001215, "volume": 83329.3, "quote_volume": 101.1640995, "trades": 3, "taker_buy_quote": 101.1640995}, {"ts": 1775230380000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 107659.1, "quote_volume": 130.8058065, "trades": 3, "taker_buy_quote": 130.8058065}, {"ts": 1775230440000, "open": 0.001215, "high": 0.001215, "low": 0.001208, "close": 0.001213, "volume": 1713221.6, "quote_volume": 2074.6163912, "trades": 17, "taker_buy_quote": 893.6357229}, {"ts": 1775230500000, "open": 0.001215, "high": 0.001222, "low": 0.001215, "close": 0.001217, "volume": 2220738.0, "quote_volume": 2703.6869752, "trades": 35, "taker_buy_quote": 2627.4117629}, {"ts": 1775230560000, "open": 0.001219, "high": 0.001224, "low": 0.001219, "close": 0.001224, "volume": 1504729.6, "quote_volume": 1837.3953204, "trades": 20, "taker_buy_quote": 1487.9943323}, {"ts": 1775230620000, "open": 0.001226, "high": 0.001233, "low": 0.001222, "close": 0.001232, "volume": 2214951.5, "quote_volume": 2714.8361277, "trades": 40, "taker_buy_quote": 1614.5225863}, {"ts": 1775230680000, "open": 0.00123, "high": 0.001247, "low": 0.001229, "close": 0.001235, "volume": 7582081.0, "quote_volume": 9413.9796616, "trades": 89, "taker_buy_quote": 6692.082239}, {"ts": 1775230740000, "open": 0.001233, "high": 0.001236, "low": 0.001231, "close": 0.001234, "volume": 570248.9, "quote_volume": 704.0675113, "trades": 16, "taker_buy_quote": 260.033847}, {"ts": 1775230800000, "open": 0.001234, "high": 0.001235, "low": 0.001234, "close": 0.001235, "volume": 84890.6, "quote_volume": 104.7960261, "trades": 3, "taker_buy_quote": 104.7960261}, {"ts": 1775230860000, "open": 0.001234, "high": 0.001234, "low": 0.001219, "close": 0.001226, "volume": 2413786.9, "quote_volume": 2963.3410116, "trades": 46, "taker_buy_quote": 1108.5221975}, {"ts": 1775230920000, "open": 0.001225, "high": 0.001226, "low": 0.001225, "close": 0.001226, "volume": 67160.9, "quote_volume": 82.3054083, "trades": 2, "taker_buy_quote": 82.3054083}, {"ts": 1775230980000, "open": 0.001226, "high": 0.001226, "low": 0.00122, "close": 0.001221, "volume": 285670.4, "quote_volume": 349.0392015, "trades": 11, "taker_buy_quote": 145.2141645}, {"ts": 1775231040000, "open": 0.001221, "high": 0.001221, "low": 0.001215, "close": 0.001219, "volume": 866920.8, "quote_volume": 1054.7217685, "trades": 10, "taker_buy_quote": 148.4592408}, {"ts": 1775231100000, "open": 0.001216, "high": 0.001218, "low": 0.001215, "close": 0.001218, "volume": 1036273.2, "quote_volume": 1261.0521752, "trades": 13, "taker_buy_quote": 719.7114498}, {"ts": 1775231160000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 52223.9, "quote_volume": 63.5564863, "trades": 1, "taker_buy_quote": 63.5564863}, {"ts": 1775231220000, "open": 0.001218, "high": 0.001218, "low": 0.001207, "close": 0.001212, "volume": 2210869.4, "quote_volume": 2681.3096978, "trades": 25, "taker_buy_quote": 479.9953595}, {"ts": 1775231280000, "open": 0.001212, "high": 0.001215, "low": 0.001212, "close": 0.001212, "volume": 2280711.4, "quote_volume": 2769.9510238, "trades": 24, "taker_buy_quote": 2624.9462408}, {"ts": 1775231340000, "open": 0.001214, "high": 0.001214, "low": 0.001211, "close": 0.001213, "volume": 195225.9, "quote_volume": 236.7701188, "trades": 8, "taker_buy_quote": 106.1818012}, {"ts": 1775231400000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 136460.5, "quote_volume": 165.7995075, "trades": 3, "taker_buy_quote": 86.810049}, {"ts": 1775231460000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 109507.0, "quote_volume": 133.270019, "trades": 4, "taker_buy_quote": 133.270019}, {"ts": 1775231520000, "open": 0.001217, "high": 0.001217, "low": 0.001216, "close": 0.001216, "volume": 72129.5, "quote_volume": 87.7288508, "trades": 4, "taker_buy_quote": 87.7288508}, {"ts": 1775231580000, "open": 0.001216, "high": 0.001217, "low": 0.001213, "close": 0.001213, "volume": 404744.4, "quote_volume": 491.253446, "trades": 14, "taker_buy_quote": 109.369128}, {"ts": 1775231640000, "open": 0.001212, "high": 0.001212, "low": 0.001207, "close": 0.001207, "volume": 713455.4, "quote_volume": 863.3322635, "trades": 14, "taker_buy_quote": 558.9050675}, {"ts": 1775231700000, "open": 0.001209, "high": 0.001214, "low": 0.001208, "close": 0.001212, "volume": 2127573.9, "quote_volume": 2576.6814305, "trades": 25, "taker_buy_quote": 1789.8929073}, {"ts": 1775231760000, "open": 0.001212, "high": 0.001213, "low": 0.001212, "close": 0.001213, "volume": 71377.3, "quote_volume": 86.5205257, "trades": 4, "taker_buy_quote": 86.5205257}, {"ts": 1775231820000, "open": 0.001214, "high": 0.001221, "low": 0.001214, "close": 0.001221, "volume": 1342929.2, "quote_volume": 1635.5627612, "trades": 18, "taker_buy_quote": 1466.3027792}, {"ts": 1775231880000, "open": 0.001221, "high": 0.001223, "low": 0.001211, "close": 0.001211, "volume": 4828752.3, "quote_volume": 5870.8146146, "trades": 43, "taker_buy_quote": 155.2610337}, {"ts": 1775231940000, "open": 0.001212, "high": 0.001217, "low": 0.001211, "close": 0.001217, "volume": 1302612.4, "quote_volume": 1581.5292782, "trades": 22, "taker_buy_quote": 1456.9996333}, {"ts": 1775232000000, "open": 0.001219, "high": 0.001219, "low": 0.001216, "close": 0.001219, "volume": 1202509.8, "quote_volume": 1465.3174575, "trades": 16, "taker_buy_quote": 338.9495961}, {"ts": 1775232060000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 20433.0, "quote_volume": 24.846528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775232120000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 37047.3, "quote_volume": 45.0865641, "trades": 2, "taker_buy_quote": 45.0865641}, {"ts": 1775232180000, "open": 0.001213, "high": 0.001215, "low": 0.001211, "close": 0.001215, "volume": 559459.9, "quote_volume": 678.3413904, "trades": 13, "taker_buy_quote": 99.5756396}, {"ts": 1775232240000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 248345.3, "quote_volume": 301.7395395, "trades": 3, "taker_buy_quote": 301.7395395}, {"ts": 1775232300000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 14661.4, "quote_volume": 17.8282624, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775232360000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 72485.0, "quote_volume": 87.99679, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775232420000, "open": 0.001213, "high": 0.001217, "low": 0.001213, "close": 0.001217, "volume": 342211.8, "quote_volume": 415.9575984, "trades": 6, "taker_buy_quote": 383.0670127}, {"ts": 1775232480000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775232540000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 16433.9, "quote_volume": 20.0822258, "trades": 1, "taker_buy_quote": 20.0822258}, {"ts": 1775232600000, "open": 0.001222, "high": 0.00123, "low": 0.001222, "close": 0.00123, "volume": 735110.8, "quote_volume": 901.6723064, "trades": 13, "taker_buy_quote": 895.5833144}, {"ts": 1775232660000, "open": 0.001233, "high": 0.001236, "low": 0.001233, "close": 0.001233, "volume": 1111549.5, "quote_volume": 1372.4670987, "trades": 10, "taker_buy_quote": 225.8209175}, {"ts": 1775232720000, "open": 0.001237, "high": 0.00124, "low": 0.001234, "close": 0.001234, "volume": 2889326.6, "quote_volume": 3574.0043592, "trades": 18, "taker_buy_quote": 2051.2875561}, {"ts": 1775232780000, "open": 0.001235, "high": 0.001238, "low": 0.001235, "close": 0.001238, "volume": 610098.4, "quote_volume": 754.1012999, "trades": 8, "taker_buy_quote": 754.1012999}, {"ts": 1775232840000, "open": 0.001234, "high": 0.001234, "low": 0.001233, "close": 0.001233, "volume": 471152.4, "quote_volume": 581.1602324, "trades": 10, "taker_buy_quote": 298.1754036}, {"ts": 1775232900000, "open": 0.001234, "high": 0.001234, "low": 0.001233, "close": 0.001233, "volume": 161799.8, "quote_volume": 199.5140358, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775232960000, "open": 0.001235, "high": 0.001244, "low": 0.001235, "close": 0.00124, "volume": 3101813.4, "quote_volume": 3842.0896025, "trades": 43, "taker_buy_quote": 3321.4830103}, {"ts": 1775233020000, "open": 0.001243, "high": 0.001244, "low": 0.00124, "close": 0.001244, "volume": 219361.4, "quote_volume": 272.7983133, "trades": 9, "taker_buy_quote": 204.7896061}, {"ts": 1775233080000, "open": 0.001243, "high": 0.00125, "low": 0.001243, "close": 0.00125, "volume": 1362120.4, "quote_volume": 1695.5030296, "trades": 26, "taker_buy_quote": 1683.3335468}, {"ts": 1775233140000, "open": 0.001253, "high": 0.001278, "low": 0.001253, "close": 0.001266, "volume": 10868668.3, "quote_volume": 13776.4790528, "trades": 154, "taker_buy_quote": 11390.0392068}, {"ts": 1775233200000, "open": 0.001264, "high": 0.001267, "low": 0.001257, "close": 0.001257, "volume": 5719788.0, "quote_volume": 7220.3178564, "trades": 56, "taker_buy_quote": 172.903322}, {"ts": 1775233260000, "open": 0.001259, "high": 0.001259, "low": 0.001251, "close": 0.001257, "volume": 1434478.7, "quote_volume": 1801.0828853, "trades": 23, "taker_buy_quote": 1369.1123181}, {"ts": 1775233320000, "open": 0.001257, "high": 0.001259, "low": 0.001257, "close": 0.001259, "volume": 608320.8, "quote_volume": 764.7872568, "trades": 6, "taker_buy_quote": 759.7442064}, {"ts": 1775233380000, "open": 0.001259, "high": 0.001263, "low": 0.001259, "close": 0.001259, "volume": 534908.2, "quote_volume": 674.7351022, "trades": 6, "taker_buy_quote": 377.5416435}, {"ts": 1775233440000, "open": 0.001263, "high": 0.001263, "low": 0.00126, "close": 0.00126, "volume": 12086.2, "quote_volume": 15.2450862, "trades": 2, "taker_buy_quote": 6.9356382}, {"ts": 1775233500000, "open": 0.00126, "high": 0.001266, "low": 0.001257, "close": 0.001257, "volume": 1735260.6, "quote_volume": 2190.0093983, "trades": 22, "taker_buy_quote": 1675.37211}, {"ts": 1775233560000, "open": 0.001255, "high": 0.001255, "low": 0.001252, "close": 0.001255, "volume": 521878.3, "quote_volume": 654.3866941, "trades": 6, "taker_buy_quote": 540.6776698}, {"ts": 1775233620000, "open": 0.001257, "high": 0.001258, "low": 0.001256, "close": 0.001256, "volume": 733687.0, "quote_volume": 922.663559, "trades": 11, "taker_buy_quote": 730.817}, {"ts": 1775233680000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 23559.5, "quote_volume": 29.590732, "trades": 1, "taker_buy_quote": 29.590732}, {"ts": 1775233740000, "open": 0.001257, "high": 0.001259, "low": 0.001256, "close": 0.001256, "volume": 285805.9, "quote_volume": 359.2219228, "trades": 6, "taker_buy_quote": 194.3705412}, {"ts": 1775233800000, "open": 0.001255, "high": 0.001255, "low": 0.001245, "close": 0.001247, "volume": 608075.0, "quote_volume": 758.3257562, "trades": 10, "taker_buy_quote": 85.9998538}, {"ts": 1775233860000, "open": 0.001245, "high": 0.001245, "low": 0.001242, "close": 0.001242, "volume": 216732.0, "quote_volume": 269.6468252, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775233920000, "open": 0.001242, "high": 0.001244, "low": 0.00124, "close": 0.00124, "volume": 228959.2, "quote_volume": 284.179131, "trades": 8, "taker_buy_quote": 13.2968672}, {"ts": 1775233980000, "open": 0.001241, "high": 0.001242, "low": 0.001225, "close": 0.001228, "volume": 12140484.4, "quote_volume": 14916.5586357, "trades": 166, "taker_buy_quote": 8646.5276759}, {"ts": 1775234040000, "open": 0.00123, "high": 0.001231, "low": 0.001227, "close": 0.001228, "volume": 184614.4, "quote_volume": 226.881099, "trades": 12, "taker_buy_quote": 113.6622676}, {"ts": 1775234100000, "open": 0.001228, "high": 0.00123, "low": 0.001228, "close": 0.00123, "volume": 348779.0, "quote_volume": 428.381266, "trades": 4, "taker_buy_quote": 428.381266}, {"ts": 1775234160000, "open": 0.001233, "high": 0.001235, "low": 0.001233, "close": 0.001235, "volume": 895976.6, "quote_volume": 1105.511792, "trades": 9, "taker_buy_quote": 1105.511792}, {"ts": 1775234220000, "open": 0.001237, "high": 0.001237, "low": 0.001235, "close": 0.001235, "volume": 517769.2, "quote_volume": 640.4562064, "trades": 5, "taker_buy_quote": 625.4546614}, {"ts": 1775234280000, "open": 0.001235, "high": 0.001235, "low": 0.00123, "close": 0.001234, "volume": 540806.0, "quote_volume": 666.2697005, "trades": 13, "taker_buy_quote": 296.1600782}, {"ts": 1775234340000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 80906.0, "quote_volume": 99.999816, "trades": 1, "taker_buy_quote": 99.999816}, {"ts": 1775234400000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 295301.1, "quote_volume": 365.2874607, "trades": 4, "taker_buy_quote": 46.3938087}, {"ts": 1775234460000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 167970.5, "quote_volume": 207.1076265, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775234520000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234580000, "open": 0.001233, "high": 0.001234, "low": 0.001233, "close": 0.001234, "volume": 301572.9, "quote_volume": 371.9992749, "trades": 3, "taker_buy_quote": 371.9992749}, {"ts": 1775234640000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 10153.0, "quote_volume": 12.559261, "trades": 1, "taker_buy_quote": 12.559261}, {"ts": 1775234700000, "open": 0.001234, "high": 0.001234, "low": 0.001233, "close": 0.001233, "volume": 609488.3, "quote_volume": 751.5800739, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775234760000, "open": 0.001233, "high": 0.001233, "low": 0.001231, "close": 0.001231, "volume": 1210830.3, "quote_volume": 1491.8240217, "trades": 10, "taker_buy_quote": 586.0406928}, {"ts": 1775234820000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234880000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 345011.4, "quote_volume": 424.364022, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775234940000, "open": 0.001229, "high": 0.001229, "low": 0.001222, "close": 0.001225, "volume": 2251124.5, "quote_volume": 2757.7078148, "trades": 37, "taker_buy_quote": 79.9999725}, {"ts": 1775235000000, "open": 0.001224, "high": 0.001224, "low": 0.00122, "close": 0.001223, "volume": 2253538.6, "quote_volume": 2753.2595744, "trades": 21, "taker_buy_quote": 592.056383}, {"ts": 1775235060000, "open": 0.001221, "high": 0.001222, "low": 0.00122, "close": 0.001222, "volume": 906035.7, "quote_volume": 1106.330317, "trades": 14, "taker_buy_quote": 901.795373}, {"ts": 1775235120000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235180000, "open": 0.001223, "high": 0.001223, "low": 0.001221, "close": 0.001223, "volume": 265728.4, "quote_volume": 324.6429888, "trades": 7, "taker_buy_quote": 115.3364826}, {"ts": 1775235240000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 24823.5, "quote_volume": 30.4087875, "trades": 1, "taker_buy_quote": 30.4087875}, {"ts": 1775235300000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235360000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235420000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 38874.2, "quote_volume": 47.5820208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775235480000, "open": 0.001228, "high": 0.00123, "low": 0.001228, "close": 0.00123, "volume": 570480.4, "quote_volume": 700.6269658, "trades": 9, "taker_buy_quote": 601.1589658}, {"ts": 1775235540000, "open": 0.00123, "high": 0.00123, "low": 0.001229, "close": 0.00123, "volume": 1442301.1, "quote_volume": 1773.8356893, "trades": 11, "taker_buy_quote": 1279.990398}, {"ts": 1775235600000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235660000, "open": 0.001231, "high": 0.001231, "low": 0.00123, "close": 0.001231, "volume": 194911.3, "quote_volume": 239.8815224, "trades": 5, "taker_buy_quote": 73.3964054}, {"ts": 1775235720000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 27630.1, "quote_volume": 34.0126531, "trades": 1, "taker_buy_quote": 34.0126531}, {"ts": 1775235780000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235840000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235900000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 434611.3, "quote_volume": 535.4411216, "trades": 5, "taker_buy_quote": 535.4411216}, {"ts": 1775235960000, "open": 0.001231, "high": 0.001232, "low": 0.001231, "close": 0.001232, "volume": 667345.2, "quote_volume": 821.7112722, "trades": 7, "taker_buy_quote": 661.4058975}, {"ts": 1775236020000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 29773.0, "quote_volume": 36.531471, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775236080000, "open": 0.001226, "high": 0.001228, "low": 0.001226, "close": 0.001228, "volume": 14095.3, "quote_volume": 17.2943838, "trades": 2, "taker_buy_quote": 8.317244}, {"ts": 1775236140000, "open": 0.001226, "high": 0.001227, "low": 0.001225, "close": 0.001227, "volume": 235400.2, "quote_volume": 288.6009227, "trades": 3, "taker_buy_quote": 99.387}, {"ts": 1775236200000, "open": 0.001227, "high": 0.001227, "low": 0.001226, "close": 0.001226, "volume": 260707.5, "quote_volume": 319.7113395, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775236260000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236320000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 66168.8, "quote_volume": 81.1229488, "trades": 3, "taker_buy_quote": 31.7314546}, {"ts": 1775236380000, "open": 0.001227, "high": 0.001227, "low": 0.001219, "close": 0.001219, "volume": 1003199.2, "quote_volume": 1225.7938481, "trades": 14, "taker_buy_quote": 98.999268}, {"ts": 1775236440000, "open": 0.001223, "high": 0.001223, "low": 0.001213, "close": 0.001214, "volume": 6736698.6, "quote_volume": 8200.2372343, "trades": 70, "taker_buy_quote": 455.5561435}, {"ts": 1775236500000, "open": 0.001216, "high": 0.001218, "low": 0.001214, "close": 0.001218, "volume": 1252857.1, "quote_volume": 1524.9879495, "trades": 14, "taker_buy_quote": 1430.0943041}, {"ts": 1775236560000, "open": 0.001217, "high": 0.001217, "low": 0.001212, "close": 0.001212, "volume": 953907.1, "quote_volume": 1159.0922359, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775236620000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 79431.1, "quote_volume": 96.2704932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775236680000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236740000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 37467.6, "quote_volume": 45.3732636, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775236800000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 4647.3, "quote_volume": 5.6371749, "trades": 1, "taker_buy_quote": 5.6371749}, {"ts": 1775236860000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 23650.2, "quote_volume": 28.6403922, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775236920000, "open": 0.001211, "high": 0.001211, "low": 0.00121, "close": 0.00121, "volume": 933877.8, "quote_volume": 1130.4556343, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775236980000, "open": 0.001211, "high": 0.001213, "low": 0.001211, "close": 0.001211, "volume": 248372.2, "quote_volume": 300.8168832, "trades": 9, "taker_buy_quote": 238.1019785}, {"ts": 1775237040000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237100000, "open": 0.001211, "high": 0.001212, "low": 0.00121, "close": 0.001212, "volume": 387030.8, "quote_volume": 468.4849388, "trades": 4, "taker_buy_quote": 80.4620136}, {"ts": 1775237160000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 316349.0, "quote_volume": 382.78229, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775237220000, "open": 0.00121, "high": 0.001212, "low": 0.00121, "close": 0.001212, "volume": 252077.8, "quote_volume": 305.4937554, "trades": 3, "taker_buy_quote": 290.6481444}, {"ts": 1775237280000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237340000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237400000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 81387.2, "quote_volume": 98.7226736, "trades": 2, "taker_buy_quote": 98.7226736}, {"ts": 1775237460000, "open": 0.001213, "high": 0.001213, "low": 0.001206, "close": 0.001209, "volume": 2251324.9, "quote_volume": 2721.989015, "trades": 23, "taker_buy_quote": 159.7499056}, {"ts": 1775237520000, "open": 0.001209, "high": 0.001211, "low": 0.001209, "close": 0.001211, "volume": 1211041.6, "quote_volume": 1465.5335784, "trades": 11, "taker_buy_quote": 1465.5335784}, {"ts": 1775237580000, "open": 0.001212, "high": 0.001212, "low": 0.00121, "close": 0.00121, "volume": 136751.7, "quote_volume": 165.4901946, "trades": 3, "taker_buy_quote": 12.5063856}, {"ts": 1775237640000, "open": 0.00121, "high": 0.00121, "low": 0.001208, "close": 0.001208, "volume": 260445.8, "quote_volume": 314.740418, "trades": 4, "taker_buy_quote": 24.739418}, {"ts": 1775237700000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237760000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 31939.0, "quote_volume": 38.582312, "trades": 1, "taker_buy_quote": 38.582312}, {"ts": 1775237820000, "open": 0.001209, "high": 0.001209, "low": 0.001207, "close": 0.001207, "volume": 268950.2, "quote_volume": 324.7419914, "trades": 5, "taker_buy_quote": 71.99595}, {"ts": 1775237880000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237940000, "open": 0.001208, "high": 0.001208, "low": 0.001204, "close": 0.001204, "volume": 1537369.5, "quote_volume": 1853.2870451, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775238000000, "open": 0.001205, "high": 0.001207, "low": 0.001205, "close": 0.001206, "volume": 115486.2, "quote_volume": 139.2805731, "trades": 4, "taker_buy_quote": 111.2235913}, {"ts": 1775238060000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238120000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238180000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238240000, "open": 0.001206, "high": 0.001206, "low": 0.001198, "close": 0.001199, "volume": 9622958.2, "quote_volume": 11561.119003, "trades": 51, "taker_buy_quote": 287.7577219}, {"ts": 1775238300000, "open": 0.001199, "high": 0.001199, "low": 0.001195, "close": 0.001195, "volume": 1768237.7, "quote_volume": 2116.7191201, "trades": 19, "taker_buy_quote": 966.0145541}, {"ts": 1775238360000, "open": 0.001196, "high": 0.001197, "low": 0.001196, "close": 0.001197, "volume": 1403469.4, "quote_volume": 1679.20626, "trades": 14, "taker_buy_quote": 1679.20626}, {"ts": 1775238420000, "open": 0.0012, "high": 0.0012, "low": 0.001198, "close": 0.001198, "volume": 339480.8, "quote_volume": 407.36696, "trades": 4, "taker_buy_quote": 174.0}, {"ts": 1775238480000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238540000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238600000, "open": 0.001199, "high": 0.001199, "low": 0.001194, "close": 0.001194, "volume": 2461520.4, "quote_volume": 2940.9944475, "trades": 12, "taker_buy_quote": 1363.9923455}, {"ts": 1775238660000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238720000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238780000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 335148.0, "quote_volume": 401.842452, "trades": 3, "taker_buy_quote": 401.842452}, {"ts": 1775238840000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238900000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238960000, "open": 0.001198, "high": 0.001199, "low": 0.001198, "close": 0.001199, "volume": 13567.6, "quote_volume": 16.2592106, "trades": 2, "taker_buy_quote": 6.2657342}, {"ts": 1775239020000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239080000, "open": 0.001198, "high": 0.001199, "low": 0.001198, "close": 0.001199, "volume": 597120.4, "quote_volume": 715.4414206, "trades": 8, "taker_buy_quote": 715.4414206}, {"ts": 1775239140000, "open": 0.001199, "high": 0.001201, "low": 0.001198, "close": 0.001201, "volume": 1623715.2, "quote_volume": 1946.0139495, "trades": 14, "taker_buy_quote": 1460.1717431}, {"ts": 1775239200000, "open": 0.0012, "high": 0.001203, "low": 0.0012, "close": 0.001201, "volume": 1366362.6, "quote_volume": 1642.8631109, "trades": 11, "taker_buy_quote": 1631.2025069}, {"ts": 1775239260000, "open": 0.001203, "high": 0.001211, "low": 0.001203, "close": 0.00121, "volume": 5172650.3, "quote_volume": 6248.8633744, "trades": 33, "taker_buy_quote": 5420.1658344}, {"ts": 1775239320000, "open": 0.001209, "high": 0.001209, "low": 0.001207, "close": 0.001209, "volume": 1709086.4, "quote_volume": 2065.1967423, "trades": 14, "taker_buy_quote": 1553.3716191}, {"ts": 1775239380000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 9770.5, "quote_volume": 11.8320755, "trades": 1, "taker_buy_quote": 11.8320755}, {"ts": 1775239440000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 59262.4, "quote_volume": 71.7667664, "trades": 1, "taker_buy_quote": 71.7667664}, {"ts": 1775239500000, "open": 0.001208, "high": 0.001208, "low": 0.001205, "close": 0.001205, "volume": 322629.0, "quote_volume": 389.5041183, "trades": 5, "taker_buy_quote": 87.248025}, {"ts": 1775239560000, "open": 0.001205, "high": 0.001205, "low": 0.001202, "close": 0.001202, "volume": 523754.4, "quote_volume": 630.4708111, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775239620000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 18897.4, "quote_volume": 22.771367, "trades": 1, "taker_buy_quote": 22.771367}, {"ts": 1775239680000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 5075.7, "quote_volume": 6.1314456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775239740000, "open": 0.00121, "high": 0.001211, "low": 0.00121, "close": 0.001211, "volume": 121468.0, "quote_volume": 147.016748, "trades": 3, "taker_buy_quote": 147.016748}, {"ts": 1775239800000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239860000, "open": 0.00121, "high": 0.001211, "low": 0.001209, "close": 0.001211, "volume": 813868.5, "quote_volume": 985.1786928, "trades": 11, "taker_buy_quote": 692.5196928}, {"ts": 1775239920000, "open": 0.00121, "high": 0.00121, "low": 0.001205, "close": 0.001207, "volume": 585153.5, "quote_volume": 707.3058637, "trades": 8, "taker_buy_quote": 29.999985}, {"ts": 1775239980000, "open": 0.001207, "high": 0.001207, "low": 0.001206, "close": 0.001206, "volume": 228996.0, "quote_volume": 276.250176, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775240040000, "open": 0.001205, "high": 0.001208, "low": 0.001205, "close": 0.001208, "volume": 922413.6, "quote_volume": 1112.4284802, "trades": 11, "taker_buy_quote": 918.4234802}, {"ts": 1775240100000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240160000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240220000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240280000, "open": 0.001208, "high": 0.001208, "low": 0.001207, "close": 0.001207, "volume": 299313.8, "quote_volume": 361.3512266, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775240340000, "open": 0.001207, "high": 0.001208, "low": 0.001203, "close": 0.001203, "volume": 345395.8, "quote_volume": 416.3931743, "trades": 7, "taker_buy_quote": 182.9947824}, {"ts": 1775240400000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 517890.0, "quote_volume": 623.02167, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775240460000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240520000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 23480.9, "quote_volume": 28.2475227, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775240580000, "open": 0.001203, "high": 0.001203, "low": 0.001201, "close": 0.001201, "volume": 175586.1, "quote_volume": 211.0566177, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775240640000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240700000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240760000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240820000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240880000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240940000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241000000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 334924.5, "quote_volume": 401.9094, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775241060000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241120000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241180000, "open": 0.0012, "high": 0.001201, "low": 0.0012, "close": 0.001201, "volume": 13996.1, "quote_volume": 16.8004551, "trades": 2, "taker_buy_quote": 16.8004551}, {"ts": 1775241240000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241300000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241360000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241420000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 661000.0, "quote_volume": 791.878, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775241480000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241540000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241600000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 81000.0, "quote_volume": 96.876, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775241660000, "open": 0.001196, "high": 0.001196, "low": 0.001194, "close": 0.001194, "volume": 1414973.7, "quote_volume": 1691.2662619, "trades": 10, "taker_buy_quote": 353.1239036}, {"ts": 1775241720000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 18395.0, "quote_volume": 22.00042, "trades": 1, "taker_buy_quote": 22.00042}, {"ts": 1775241780000, "open": 0.001196, "high": 0.001197, "low": 0.001196, "close": 0.001197, "volume": 644192.0, "quote_volume": 770.9081266, "trades": 5, "taker_buy_quote": 770.9081266}, {"ts": 1775241840000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241900000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 15000.0, "quote_volume": 17.955, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775241960000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242020000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 8701.0, "quote_volume": 10.415097, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775242080000, "open": 0.001199, "high": 0.001201, "low": 0.001199, "close": 0.001201, "volume": 416588.6, "quote_volume": 499.9999086, "trades": 5, "taker_buy_quote": 499.9999086}, {"ts": 1775242140000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242200000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242260000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242320000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242380000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242440000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242500000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242560000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242620000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242680000, "open": 0.001203, "high": 0.001204, "low": 0.001203, "close": 0.001204, "volume": 242000.0, "quote_volume": 291.287, "trades": 6, "taker_buy_quote": 291.287}, {"ts": 1775242740000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242800000, "open": 0.001204, "high": 0.001205, "low": 0.001204, "close": 0.001205, "volume": 144974.6, "quote_volume": 174.613393, "trades": 3, "taker_buy_quote": 174.613393}, {"ts": 1775242860000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 243000.0, "quote_volume": 292.572, "trades": 3, "taker_buy_quote": 292.572}, {"ts": 1775242920000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 81000.0, "quote_volume": 97.524, "trades": 1, "taker_buy_quote": 97.524}, {"ts": 1775242980000, "open": 0.001204, "high": 0.001204, "low": 0.001202, "close": 0.001202, "volume": 668482.6, "quote_volume": 804.2043878, "trades": 5, "taker_buy_quote": 244.0710272}, {"ts": 1775243040000, "open": 0.0012, "high": 0.0012, "low": 0.001196, "close": 0.001196, "volume": 2290775.1, "quote_volume": 2742.844333, "trades": 30, "taker_buy_quote": 11.6251443}, {"ts": 1775243100000, "open": 0.001196, "high": 0.001227, "low": 0.001196, "close": 0.001219, "volume": 9902853.1, "quote_volume": 11997.3328704, "trades": 105, "taker_buy_quote": 11441.9483223}, {"ts": 1775243160000, "open": 0.001215, "high": 0.00122, "low": 0.001215, "close": 0.001218, "volume": 470194.2, "quote_volume": 572.9002047, "trades": 7, "taker_buy_quote": 247.2240852}, {"ts": 1775243220000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243280000, "open": 0.001219, "high": 0.001219, "low": 0.001218, "close": 0.001218, "volume": 46862.0, "quote_volume": 57.1206762, "trades": 2, "taker_buy_quote": 57.1206762}, {"ts": 1775243340000, "open": 0.001219, "high": 0.001219, "low": 0.001217, "close": 0.001217, "volume": 503433.4, "quote_volume": 613.5949844, "trades": 10, "taker_buy_quote": 167.7495156}, {"ts": 1775243400000, "open": 0.001216, "high": 0.001216, "low": 0.001212, "close": 0.001214, "volume": 1400981.3, "quote_volume": 1701.2607386, "trades": 9, "taker_buy_quote": 14.1902032}, {"ts": 1775243460000, "open": 0.001211, "high": 0.001211, "low": 0.00121, "close": 0.00121, "volume": 85464.0, "quote_volume": 103.439962, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775243520000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 4969.7, "quote_volume": 6.0083673, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775243580000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 485407.0, "quote_volume": 587.34247, "trades": 6, "taker_buy_quote": 587.34247}, {"ts": 1775243640000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243700000, "open": 0.00121, "high": 0.001213, "low": 0.00121, "close": 0.001213, "volume": 125984.9, "quote_volume": 152.7036524, "trades": 3, "taker_buy_quote": 152.7036524}, {"ts": 1775243760000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243820000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243880000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243940000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244000000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244060000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244120000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244180000, "open": 0.001217, "high": 0.001219, "low": 0.001217, "close": 0.001219, "volume": 1148864.8, "quote_volume": 1399.1123032, "trades": 10, "taker_buy_quote": 1399.1123032}, {"ts": 1775244240000, "open": 0.001219, "high": 0.001221, "low": 0.001219, "close": 0.001221, "volume": 738817.0, "quote_volume": 900.8682153, "trades": 6, "taker_buy_quote": 623.5113413}, {"ts": 1775244300000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244360000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 242259.7, "quote_volume": 295.0723146, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775244420000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 4108.4, "quote_volume": 4.9999228, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775244480000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244540000, "open": 0.001219, "high": 0.001223, "low": 0.001219, "close": 0.001221, "volume": 2011671.3, "quote_volume": 2455.3039348, "trades": 25, "taker_buy_quote": 1768.6789804}, {"ts": 1775244600000, "open": 0.00122, "high": 0.00122, "low": 0.001217, "close": 0.001217, "volume": 872439.3, "quote_volume": 1062.9459297, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775244660000, "open": 0.001216, "high": 0.001216, "low": 0.001214, "close": 0.001214, "volume": 870839.7, "quote_volume": 1058.5410752, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775244720000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244780000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244840000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244900000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244960000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 399878.7, "quote_volume": 485.8526205, "trades": 5, "taker_buy_quote": 485.8526205}, {"ts": 1775245020000, "open": 0.001215, "high": 0.001215, "low": 0.001213, "close": 0.001213, "volume": 13010.0, "quote_volume": 15.79414, "trades": 2, "taker_buy_quote": 7.903575}, {"ts": 1775245080000, "open": 0.001214, "high": 0.001222, "low": 0.001214, "close": 0.001216, "volume": 1823085.9, "quote_volume": 2219.6870011, "trades": 31, "taker_buy_quote": 593.0783782}, {"ts": 1775245140000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 72234.0, "quote_volume": 87.692076, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775245200000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 11427.9, "quote_volume": 13.8734706, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775245260000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 30375.0, "quote_volume": 36.87525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775245320000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245380000, "open": 0.001213, "high": 0.001213, "low": 0.001212, "close": 0.001212, "volume": 481545.8, "quote_volume": 583.662382, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775245440000, "open": 0.001211, "high": 0.001211, "low": 0.00121, "close": 0.00121, "volume": 619866.8, "quote_volume": 750.119828, "trades": 14, "taker_buy_quote": 28.922751}, {"ts": 1775245500000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245560000, "open": 0.001211, "high": 0.001212, "low": 0.001211, "close": 0.001212, "volume": 724985.7, "quote_volume": 878.5647164, "trades": 9, "taker_buy_quote": 878.5647164}, {"ts": 1775245620000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 580173.0, "quote_volume": 703.169676, "trades": 4, "taker_buy_quote": 60.8713668}, {"ts": 1775245680000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245740000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245800000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245860000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245920000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 50807.7, "quote_volume": 61.477317, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775245980000, "open": 0.001209, "high": 0.001209, "low": 0.001203, "close": 0.001204, "volume": 2236880.3, "quote_volume": 2696.8086163, "trades": 23, "taker_buy_quote": 112.6215467}, {"ts": 1775246040000, "open": 0.001203, "high": 0.001203, "low": 0.001202, "close": 0.001203, "volume": 381000.0, "quote_volume": 458.0785539, "trades": 6, "taker_buy_quote": 97.443}, {"ts": 1775246100000, "open": 0.001202, "high": 0.001204, "low": 0.001202, "close": 0.001204, "volume": 237323.4, "quote_volume": 285.2959425, "trades": 4, "taker_buy_quote": 31.0865251}, {"ts": 1775246160000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 217047.1, "quote_volume": 261.3247084, "trades": 3, "taker_buy_quote": 261.3247084}, {"ts": 1775246220000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246280000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246340000, "open": 0.001203, "high": 0.001203, "low": 0.001202, "close": 0.001203, "volume": 618132.0, "quote_volume": 743.450796, "trades": 14, "taker_buy_quote": 277.4736783}, {"ts": 1775246400000, "open": 0.001201, "high": 0.001203, "low": 0.001201, "close": 0.001203, "volume": 582311.3, "quote_volume": 700.2569739, "trades": 10, "taker_buy_quote": 542.0132139}, {"ts": 1775246460000, "open": 0.001203, "high": 0.001205, "low": 0.001203, "close": 0.001205, "volume": 1724787.0, "quote_volume": 2076.1594616, "trades": 34, "taker_buy_quote": 2076.1594616}, {"ts": 1775246520000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 303265.8, "quote_volume": 365.435289, "trades": 4, "taker_buy_quote": 365.435289}, {"ts": 1775246580000, "open": 0.001203, "high": 0.001206, "low": 0.001203, "close": 0.001206, "volume": 592422.1, "quote_volume": 713.5014662, "trades": 16, "taker_buy_quote": 515.0184962}, {"ts": 1775246640000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 9735.1, "quote_volume": 11.7502657, "trades": 1, "taker_buy_quote": 11.7502657}, {"ts": 1775246700000, "open": 0.001207, "high": 0.001208, "low": 0.001207, "close": 0.001208, "volume": 72987.0, "quote_volume": 88.099448, "trades": 5, "taker_buy_quote": 88.099448}, {"ts": 1775246760000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 54983.4, "quote_volume": 66.4199472, "trades": 4, "taker_buy_quote": 29.7269472}, {"ts": 1775246820000, "open": 0.001205, "high": 0.001206, "low": 0.001204, "close": 0.001206, "volume": 348242.1, "quote_volume": 419.4899007, "trades": 8, "taker_buy_quote": 21.9999726}, {"ts": 1775246880000, "open": 0.001204, "high": 0.001206, "low": 0.001204, "close": 0.001206, "volume": 200815.9, "quote_volume": 242.0139587, "trades": 8, "taker_buy_quote": 181.1086555}, {"ts": 1775246940000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 174864.0, "quote_volume": 210.71112, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775247000000, "open": 0.001205, "high": 0.001207, "low": 0.001205, "close": 0.001207, "volume": 465307.7, "quote_volume": 561.3675438, "trades": 8, "taker_buy_quote": 561.3675438}, {"ts": 1775247060000, "open": 0.001207, "high": 0.001208, "low": 0.001203, "close": 0.001203, "volume": 1324341.4, "quote_volume": 1597.6601294, "trades": 17, "taker_buy_quote": 667.0256274}, {"ts": 1775247120000, "open": 0.001205, "high": 0.001208, "low": 0.001205, "close": 0.001208, "volume": 413890.0, "quote_volume": 499.2610585, "trades": 6, "taker_buy_quote": 499.2610585}, {"ts": 1775247180000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 80000.0, "quote_volume": 96.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775247240000, "open": 0.001203, "high": 0.001203, "low": 0.001202, "close": 0.001202, "volume": 894389.9, "quote_volume": 1075.1285593, "trades": 10, "taker_buy_quote": 26.453616}, {"ts": 1775247300000, "open": 0.001202, "high": 0.001203, "low": 0.001202, "close": 0.001203, "volume": 33242.9, "quote_volume": 39.9587509, "trades": 3, "taker_buy_quote": 39.9587509}, {"ts": 1775247360000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247420000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247480000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247540000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247600000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247660000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247720000, "open": 0.001203, "high": 0.001203, "low": 0.001202, "close": 0.001202, "volume": 75774.0, "quote_volume": 91.146122, "trades": 2, "taker_buy_quote": 12.02}, {"ts": 1775247780000, "open": 0.001201, "high": 0.001202, "low": 0.001197, "close": 0.001198, "volume": 2045792.3, "quote_volume": 2452.0484415, "trades": 43, "taker_buy_quote": 862.2836522}, {"ts": 1775247840000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 20000.0, "quote_volume": 23.96, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775247900000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247960000, "open": 0.001198, "high": 0.001198, "low": 0.001196, "close": 0.001197, "volume": 732003.6, "quote_volume": 876.3126888, "trades": 8, "taker_buy_quote": 206.1050173}, {"ts": 1775248020000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248080000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 2035605.8, "quote_volume": 2434.5845368, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775248140000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248200000, "open": 0.001195, "high": 0.001195, "low": 0.001194, "close": 0.001194, "volume": 560587.2, "quote_volume": 669.3948451, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775248260000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248320000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 13926.0, "quote_volume": 16.613718, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775248380000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 187486.0, "quote_volume": 223.670798, "trades": 2, "taker_buy_quote": 19.2380794}, {"ts": 1775248440000, "open": 0.001192, "high": 0.001192, "low": 0.001192, "close": 0.001192, "volume": 5319.7, "quote_volume": 6.3410824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775248500000, "open": 0.001191, "high": 0.001192, "low": 0.001191, "close": 0.001192, "volume": 137270.7, "quote_volume": 163.5198005, "trades": 4, "taker_buy_quote": 36.2329856}, {"ts": 1775248560000, "open": 0.001192, "high": 0.001192, "low": 0.001192, "close": 0.001192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248620000, "open": 0.001191, "high": 0.001191, "low": 0.001189, "close": 0.00119, "volume": 1203182.0, "quote_volume": 1431.8059195, "trades": 13, "taker_buy_quote": 105.860377}, {"ts": 1775248680000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248740000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 20000.0, "quote_volume": 23.8, "trades": 1, "taker_buy_quote": 23.8}, {"ts": 1775248800000, "open": 0.001192, "high": 0.001193, "low": 0.001192, "close": 0.001193, "volume": 686498.1, "quote_volume": 818.9544817, "trades": 3, "taker_buy_quote": 818.9544817}, {"ts": 1775248860000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248920000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248980000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 172503.4, "quote_volume": 206.141563, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775249040000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249100000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249160000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249220000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 30375.0, "quote_volume": 36.26775, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775249280000, "open": 0.001194, "high": 0.001201, "low": 0.001194, "close": 0.001198, "volume": 1837783.0, "quote_volume": 2200.1237828, "trades": 27, "taker_buy_quote": 2028.2972784}, {"ts": 1775249340000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249400000, "open": 0.001197, "high": 0.001198, "low": 0.001197, "close": 0.001198, "volume": 100546.5, "quote_volume": 120.373707, "trades": 2, "taker_buy_quote": 120.373707}, {"ts": 1775249460000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249520000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249580000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 216637.5, "quote_volume": 259.09845, "trades": 2, "taker_buy_quote": 259.09845}, {"ts": 1775249640000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 31621.8, "quote_volume": 37.8196728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775249700000, "open": 0.001196, "high": 0.001196, "low": 0.001195, "close": 0.001195, "volume": 17514.0, "quote_volume": 20.935684, "trades": 2, "taker_buy_quote": 7.718984}, {"ts": 1775249760000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 1452.8, "quote_volume": 1.736096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775249820000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249880000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249940000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250000000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 56017.3, "quote_volume": 66.8846562, "trades": 2, "taker_buy_quote": 60.173421}, {"ts": 1775250060000, "open": 0.001194, "high": 0.001194, "low": 0.00119, "close": 0.001191, "volume": 4514763.1, "quote_volume": 5376.4893185, "trades": 29, "taker_buy_quote": 2396.127578}, {"ts": 1775250120000, "open": 0.001191, "high": 0.001191, "low": 0.001191, "close": 0.001191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250180000, "open": 0.001189, "high": 0.001192, "low": 0.001189, "close": 0.001192, "volume": 129404.4, "quote_volume": 153.8865038, "trades": 4, "taker_buy_quote": 12.3907478}, {"ts": 1775250240000, "open": 0.001192, "high": 0.001192, "low": 0.001192, "close": 0.001192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250300000, "open": 0.001191, "high": 0.001191, "low": 0.001191, "close": 0.001191, "volume": 9400.4, "quote_volume": 11.1958764, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775250360000, "open": 0.001193, "high": 0.001193, "low": 0.001192, "close": 0.001192, "volume": 329412.1, "quote_volume": 392.6889167, "trades": 6, "taker_buy_quote": 35.4243455}, {"ts": 1775250420000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 12275.4, "quote_volume": 14.607726, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775250480000, "open": 0.001189, "high": 0.001189, "low": 0.001189, "close": 0.001189, "volume": 6487.6, "quote_volume": 7.7137564, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775250540000, "open": 0.001189, "high": 0.001189, "low": 0.001189, "close": 0.001189, "volume": 157651.9, "quote_volume": 187.4481091, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775250600000, "open": 0.001189, "high": 0.001189, "low": 0.001187, "close": 0.001188, "volume": 1693058.0, "quote_volume": 2012.0304327, "trades": 20, "taker_buy_quote": 12.4239852}, {"ts": 1775250660000, "open": 0.001189, "high": 0.001189, "low": 0.001186, "close": 0.001186, "volume": 190734.8, "quote_volume": 226.4153806, "trades": 7, "taker_buy_quote": 17.9756846}, {"ts": 1775250720000, "open": 0.001186, "high": 0.001186, "low": 0.001182, "close": 0.001185, "volume": 2282368.8, "quote_volume": 2701.1318291, "trades": 20, "taker_buy_quote": 100.475196}, {"ts": 1775250780000, "open": 0.001186, "high": 0.001189, "low": 0.001186, "close": 0.001189, "volume": 627985.8, "quote_volume": 745.359555, "trades": 4, "taker_buy_quote": 745.359555}, {"ts": 1775250840000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 58802.1, "quote_volume": 69.974499, "trades": 2, "taker_buy_quote": 69.974499}, {"ts": 1775250900000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250960000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251020000, "open": 0.001189, "high": 0.001189, "low": 0.001189, "close": 0.001189, "volume": 9881.5, "quote_volume": 11.7491035, "trades": 1, "taker_buy_quote": 11.7491035}, {"ts": 1775251080000, "open": 0.001189, "high": 0.001189, "low": 0.001189, "close": 0.001189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251140000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 9262.7, "quote_volume": 11.022613, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775251200000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 102159.8, "quote_volume": 121.570162, "trades": 2, "taker_buy_quote": 33.67819}, {"ts": 1775251260000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251320000, "open": 0.00119, "high": 0.001191, "low": 0.00119, "close": 0.001191, "volume": 88829.5, "quote_volume": 105.7127413, "trades": 3, "taker_buy_quote": 105.7127413}, {"ts": 1775251380000, "open": 0.001191, "high": 0.001191, "low": 0.001191, "close": 0.001191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251440000, "open": 0.001191, "high": 0.001191, "low": 0.001191, "close": 0.001191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251500000, "open": 0.001191, "high": 0.001191, "low": 0.001191, "close": 0.001191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251560000, "open": 0.001189, "high": 0.00119, "low": 0.001189, "close": 0.00119, "volume": 144686.5, "quote_volume": 172.095935, "trades": 2, "taker_buy_quote": 172.095935}, {"ts": 1775251620000, "open": 0.001189, "high": 0.001189, "low": 0.001189, "close": 0.001189, "volume": 61441.8, "quote_volume": 73.0543002, "trades": 3, "taker_buy_quote": 11.748509}, {"ts": 1775251680000, "open": 0.001189, "high": 0.001189, "low": 0.001189, "close": 0.001189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251740000, "open": 0.001191, "high": 0.001192, "low": 0.001191, "close": 0.001192, "volume": 870891.9, "quote_volume": 1037.6867889, "trades": 7, "taker_buy_quote": 1037.6867889}, {"ts": 1775251800000, "open": 0.001191, "high": 0.001191, "low": 0.001191, "close": 0.001191, "volume": 6660.7, "quote_volume": 7.9328937, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775251860000, "open": 0.001191, "high": 0.001191, "low": 0.001191, "close": 0.001191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251920000, "open": 0.001191, "high": 0.001191, "low": 0.001191, "close": 0.001191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251980000, "open": 0.001191, "high": 0.001191, "low": 0.001191, "close": 0.001191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252040000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 125607.6, "quote_volume": 149.8498668, "trades": 3, "taker_buy_quote": 149.8498668}, {"ts": 1775252100000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252160000, "open": 0.001193, "high": 0.001193, "low": 0.001187, "close": 0.001189, "volume": 1030837.1, "quote_volume": 1225.7209098, "trades": 17, "taker_buy_quote": 9.4513039}, {"ts": 1775252220000, "open": 0.001185, "high": 0.001185, "low": 0.001176, "close": 0.001181, "volume": 4650139.2, "quote_volume": 5491.996521, "trades": 53, "taker_buy_quote": 254.8366176}, {"ts": 1775252280000, "open": 0.001178, "high": 0.001178, "low": 0.001178, "close": 0.001178, "volume": 14632.9, "quote_volume": 17.2375562, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252340000, "open": 0.001178, "high": 0.001178, "low": 0.001178, "close": 0.001178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252400000, "open": 0.001182, "high": 0.001185, "low": 0.001182, "close": 0.001184, "volume": 182668.5, "quote_volume": 216.2609663, "trades": 3, "taker_buy_quote": 18.4943679}, {"ts": 1775252460000, "open": 0.001184, "high": 0.001184, "low": 0.001184, "close": 0.001184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252520000, "open": 0.001181, "high": 0.001181, "low": 0.00118, "close": 0.00118, "volume": 47639.2, "quote_volume": 56.2450052, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775252580000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252640000, "open": 0.001183, "high": 0.001183, "low": 0.001183, "close": 0.001183, "volume": 5453.5, "quote_volume": 6.4514905, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252700000, "open": 0.001183, "high": 0.001185, "low": 0.001183, "close": 0.001185, "volume": 166519.1, "quote_volume": 197.0019753, "trades": 2, "taker_buy_quote": 5.8539}, {"ts": 1775252760000, "open": 0.001183, "high": 0.001183, "low": 0.001183, "close": 0.001183, "volume": 787677.3, "quote_volume": 931.8222459, "trades": 4, "taker_buy_quote": 531.3152299}, {"ts": 1775252820000, "open": 0.001182, "high": 0.001182, "low": 0.001182, "close": 0.001182, "volume": 167032.6, "quote_volume": 197.4325332, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252880000, "open": 0.001182, "high": 0.001182, "low": 0.001182, "close": 0.001182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252940000, "open": 0.001182, "high": 0.001182, "low": 0.001181, "close": 0.001182, "volume": 4410491.6, "quote_volume": 5212.7876483, "trades": 6, "taker_buy_quote": 4527.1026702}, {"ts": 1775253000000, "open": 0.001183, "high": 0.001183, "low": 0.001183, "close": 0.001183, "volume": 55816.8, "quote_volume": 66.0312744, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775253060000, "open": 0.001182, "high": 0.001182, "low": 0.001182, "close": 0.001182, "volume": 19254.0, "quote_volume": 22.758228, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775253120000, "open": 0.00118, "high": 0.00118, "low": 0.001179, "close": 0.001179, "volume": 55876.0, "quote_volume": 65.9182017, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775253180000, "open": 0.001179, "high": 0.001179, "low": 0.001175, "close": 0.001175, "volume": 1029181.0, "quote_volume": 1210.4838541, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775253240000, "open": 0.001178, "high": 0.001178, "low": 0.001178, "close": 0.001178, "volume": 5243.5, "quote_volume": 6.176843, "trades": 1, "taker_buy_quote": 6.176843}, {"ts": 1775253300000, "open": 0.001178, "high": 0.001178, "low": 0.001178, "close": 0.001178, "volume": 138724.9, "quote_volume": 163.4179322, "trades": 1, "taker_buy_quote": 163.4179322}, {"ts": 1775253360000, "open": 0.001181, "high": 0.001181, "low": 0.001181, "close": 0.001181, "volume": 138768.5, "quote_volume": 163.8855985, "trades": 1, "taker_buy_quote": 163.8855985}, {"ts": 1775253420000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 150813.1, "quote_volume": 177.959458, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775253480000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253540000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253600000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 685135.9, "quote_volume": 808.460362, "trades": 2, "taker_buy_quote": 808.460362}, {"ts": 1775253660000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253720000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 11456.0, "quote_volume": 13.51808, "trades": 1, "taker_buy_quote": 13.51808}, {"ts": 1775253780000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253840000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 10687.8, "quote_volume": 12.611604, "trades": 1, "taker_buy_quote": 12.611604}, {"ts": 1775253900000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253960000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254020000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254080000, "open": 0.001177, "high": 0.001177, "low": 0.001176, "close": 0.001176, "volume": 510635.6, "quote_volume": 600.6744982, "trades": 6, "taker_buy_quote": 99.999984}, {"ts": 1775254140000, "open": 0.001176, "high": 0.001176, "low": 0.001176, "close": 0.001176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254200000, "open": 0.001174, "high": 0.001176, "low": 0.001173, "close": 0.001175, "volume": 961187.3, "quote_volume": 1128.6770107, "trades": 13, "taker_buy_quote": 370.3500569}, {"ts": 1775254260000, "open": 0.001176, "high": 0.001182, "low": 0.001176, "close": 0.001182, "volume": 1282142.2, "quote_volume": 1509.9940524, "trades": 11, "taker_buy_quote": 1509.9940524}, {"ts": 1775254320000, "open": 0.00118, "high": 0.001182, "low": 0.00118, "close": 0.001182, "volume": 718477.0, "quote_volume": 848.2468042, "trades": 8, "taker_buy_quote": 848.2468042}, {"ts": 1775254380000, "open": 0.001183, "high": 0.001183, "low": 0.001183, "close": 0.001183, "volume": 38587.7, "quote_volume": 45.6492491, "trades": 3, "taker_buy_quote": 45.6492491}, {"ts": 1775254440000, "open": 0.001183, "high": 0.001183, "low": 0.001183, "close": 0.001183, "volume": 179786.8, "quote_volume": 212.6877844, "trades": 2, "taker_buy_quote": 212.6877844}, {"ts": 1775254500000, "open": 0.001182, "high": 0.001182, "low": 0.001182, "close": 0.001182, "volume": 59535.8, "quote_volume": 70.3713156, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775254560000, "open": 0.001182, "high": 0.001182, "low": 0.001182, "close": 0.001182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254620000, "open": 0.001181, "high": 0.001181, "low": 0.001181, "close": 0.001181, "volume": 3501.4, "quote_volume": 4.1351534, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775254680000, "open": 0.001181, "high": 0.001181, "low": 0.001181, "close": 0.001181, "volume": 98006.9, "quote_volume": 115.7461489, "trades": 2, "taker_buy_quote": 115.7461489}, {"ts": 1775254740000, "open": 0.001181, "high": 0.001181, "low": 0.001181, "close": 0.001181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254800000, "open": 0.001181, "high": 0.001181, "low": 0.001181, "close": 0.001181, "volume": 179607.0, "quote_volume": 212.115867, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775254860000, "open": 0.001182, "high": 0.001186, "low": 0.001182, "close": 0.001185, "volume": 3041784.4, "quote_volume": 3598.9933056, "trades": 33, "taker_buy_quote": 3598.9933056}, {"ts": 1775254920000, "open": 0.001185, "high": 0.001188, "low": 0.001185, "close": 0.001188, "volume": 1641140.0, "quote_volume": 1947.5353027, "trades": 15, "taker_buy_quote": 1947.5353027}, {"ts": 1775254980000, "open": 0.001186, "high": 0.001186, "low": 0.001186, "close": 0.001186, "volume": 340610.0, "quote_volume": 403.96346, "trades": 5, "taker_buy_quote": 294.55496}, {"ts": 1775255040000, "open": 0.001186, "high": 0.001186, "low": 0.001186, "close": 0.001186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255100000, "open": 0.001185, "high": 0.001187, "low": 0.001185, "close": 0.001187, "volume": 1073026.1, "quote_volume": 1272.3720565, "trades": 11, "taker_buy_quote": 827.7430655}, {"ts": 1775255160000, "open": 0.001187, "high": 0.001187, "low": 0.001187, "close": 0.001187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255220000, "open": 0.001186, "high": 0.001187, "low": 0.001186, "close": 0.001187, "volume": 235938.5, "quote_volume": 279.8543785, "trades": 3, "taker_buy_quote": 279.8543785}, {"ts": 1775255280000, "open": 0.001187, "high": 0.001187, "low": 0.001187, "close": 0.001187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255340000, "open": 0.001187, "high": 0.00119, "low": 0.001187, "close": 0.00119, "volume": 4195945.3, "quote_volume": 4990.5678965, "trades": 42, "taker_buy_quote": 2398.7180275}, {"ts": 1775255400000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255460000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255520000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255580000, "open": 0.001188, "high": 0.001188, "low": 0.001186, "close": 0.001186, "volume": 689778.1, "quote_volume": 818.3535766, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775255640000, "open": 0.001184, "high": 0.001184, "low": 0.001175, "close": 0.001178, "volume": 5074235.7, "quote_volume": 5979.4577687, "trades": 31, "taker_buy_quote": 251.7108156}, {"ts": 1775255700000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 11528.0, "quote_volume": 13.60304, "trades": 1, "taker_buy_quote": 13.60304}, {"ts": 1775255760000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255820000, "open": 0.001177, "high": 0.001177, "low": 0.001175, "close": 0.001175, "volume": 512368.2, "quote_volume": 602.4799534, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775255880000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 14573.5, "quote_volume": 17.1238625, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775255940000, "open": 0.001177, "high": 0.001177, "low": 0.001177, "close": 0.001177, "volume": 10131.0, "quote_volume": 11.924187, "trades": 1, "taker_buy_quote": 11.924187}, {"ts": 1775256000000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 85106.3, "quote_volume": 99.9999025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775256060000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256120000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256180000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256240000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256300000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256360000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 16756.0, "quote_volume": 19.6883, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775256420000, "open": 0.001174, "high": 0.001174, "low": 0.001174, "close": 0.001174, "volume": 370812.8, "quote_volume": 435.3342272, "trades": 6, "taker_buy_quote": 218.7312272}, {"ts": 1775256480000, "open": 0.001174, "high": 0.001174, "low": 0.001174, "close": 0.001174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256540000, "open": 0.001174, "high": 0.001174, "low": 0.001174, "close": 0.001174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256600000, "open": 0.001174, "high": 0.001174, "low": 0.001174, "close": 0.001174, "volume": 23793.5, "quote_volume": 27.933569, "trades": 2, "taker_buy_quote": 18.985341}, {"ts": 1775256660000, "open": 0.001173, "high": 0.001173, "low": 0.001167, "close": 0.001167, "volume": 5460583.0, "quote_volume": 6388.7146376, "trades": 50, "taker_buy_quote": 648.5355418}, {"ts": 1775256720000, "open": 0.001167, "high": 0.001167, "low": 0.001167, "close": 0.001167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256780000, "open": 0.001167, "high": 0.001167, "low": 0.001167, "close": 0.001167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256840000, "open": 0.001171, "high": 0.001171, "low": 0.001171, "close": 0.001171, "volume": 5786.3, "quote_volume": 6.7757573, "trades": 1, "taker_buy_quote": 6.7757573}, {"ts": 1775256900000, "open": 0.001172, "high": 0.001172, "low": 0.001172, "close": 0.001172, "volume": 35433.2, "quote_volume": 41.5277104, "trades": 2, "taker_buy_quote": 41.5277104}, {"ts": 1775256960000, "open": 0.001172, "high": 0.001172, "low": 0.001172, "close": 0.001172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257020000, "open": 0.00117, "high": 0.00117, "low": 0.00117, "close": 0.00117, "volume": 92250.0, "quote_volume": 107.9325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775257080000, "open": 0.00117, "high": 0.00117, "low": 0.00117, "close": 0.00117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257140000, "open": 0.00117, "high": 0.00117, "low": 0.00117, "close": 0.00117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257200000, "open": 0.001168, "high": 0.001168, "low": 0.001168, "close": 0.001168, "volume": 45017.0, "quote_volume": 52.579856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775257260000, "open": 0.00117, "high": 0.001171, "low": 0.00117, "close": 0.001171, "volume": 484869.6, "quote_volume": 567.5465991, "trades": 6, "taker_buy_quote": 567.5465991}, {"ts": 1775257320000, "open": 0.001172, "high": 0.001175, "low": 0.001172, "close": 0.001175, "volume": 281569.5, "quote_volume": 330.2313267, "trades": 4, "taker_buy_quote": 330.2313267}, {"ts": 1775257380000, "open": 0.001176, "high": 0.001178, "low": 0.001176, "close": 0.001178, "volume": 264500.0, "quote_volume": 311.338881, "trades": 4, "taker_buy_quote": 311.338881}, {"ts": 1775257440000, "open": 0.001177, "high": 0.001177, "low": 0.001175, "close": 0.001175, "volume": 19168.3, "quote_volume": 22.5423551, "trades": 2, "taker_buy_quote": 11.5361301}, {"ts": 1775257500000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257560000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 8546.0, "quote_volume": 10.04155, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775257620000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257680000, "open": 0.001176, "high": 0.001177, "low": 0.001176, "close": 0.001177, "volume": 518021.7, "quote_volume": 609.3577859, "trades": 6, "taker_buy_quote": 609.3577859}, {"ts": 1775257740000, "open": 0.001177, "high": 0.001177, "low": 0.001177, "close": 0.001177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257800000, "open": 0.001178, "high": 0.001178, "low": 0.001177, "close": 0.001177, "volume": 23777.8, "quote_volume": 28.0043002, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775257860000, "open": 0.001181, "high": 0.001184, "low": 0.001181, "close": 0.001184, "volume": 465447.2, "quote_volume": 550.3184224, "trades": 10, "taker_buy_quote": 525.2473268}, {"ts": 1775257920000, "open": 0.001181, "high": 0.001181, "low": 0.001178, "close": 0.001179, "volume": 1524484.4, "quote_volume": 1799.4279895, "trades": 15, "taker_buy_quote": 40.798116}, {"ts": 1775257980000, "open": 0.001179, "high": 0.001179, "low": 0.001178, "close": 0.001178, "volume": 181169.0, "quote_volume": 213.57854, "trades": 4, "taker_buy_quote": 81.596232}, {"ts": 1775258040000, "open": 0.001178, "high": 0.001181, "low": 0.001178, "close": 0.001179, "volume": 1026460.3, "quote_volume": 1210.348533, "trades": 9, "taker_buy_quote": 1083.5378211}, {"ts": 1775258100000, "open": 0.001179, "high": 0.001179, "low": 0.001179, "close": 0.001179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258160000, "open": 0.001179, "high": 0.001179, "low": 0.001179, "close": 0.001179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258220000, "open": 0.001177, "high": 0.001177, "low": 0.001175, "close": 0.001175, "volume": 59583.0, "quote_volume": 70.0752166, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775258280000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258340000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258400000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258460000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258520000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258580000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258640000, "open": 0.001173, "high": 0.001173, "low": 0.001173, "close": 0.001173, "volume": 15723.0, "quote_volume": 18.443079, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775258700000, "open": 0.001173, "high": 0.001173, "low": 0.001173, "close": 0.001173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258760000, "open": 0.001173, "high": 0.001173, "low": 0.001173, "close": 0.001173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258820000, "open": 0.001173, "high": 0.001173, "low": 0.001173, "close": 0.001173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258880000, "open": 0.001173, "high": 0.001173, "low": 0.001173, "close": 0.001173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258940000, "open": 0.001174, "high": 0.001174, "low": 0.001174, "close": 0.001174, "volume": 56221.3, "quote_volume": 66.0038062, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775259000000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 5890.9, "quote_volume": 6.9218075, "trades": 1, "taker_buy_quote": 6.9218075}, {"ts": 1775259060000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259120000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 99987.5, "quote_volume": 117.4853125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775259180000, "open": 0.001176, "high": 0.001176, "low": 0.001176, "close": 0.001176, "volume": 12712.9, "quote_volume": 14.9503704, "trades": 1, "taker_buy_quote": 14.9503704}, {"ts": 1775259240000, "open": 0.001176, "high": 0.001176, "low": 0.001176, "close": 0.001176, "volume": 5415.0, "quote_volume": 6.36804, "trades": 1, "taker_buy_quote": 6.36804}, {"ts": 1775259300000, "open": 0.001176, "high": 0.001176, "low": 0.001176, "close": 0.001176, "volume": 42517.0, "quote_volume": 49.999992, "trades": 1, "taker_buy_quote": 49.999992}, {"ts": 1775259360000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 12728.0, "quote_volume": 14.9554, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775259420000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259480000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 223851.6, "quote_volume": 263.02563, "trades": 2, "taker_buy_quote": 256.395575}, {"ts": 1775259540000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259600000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259660000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259720000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259780000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259840000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259900000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259960000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260020000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260080000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260140000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260200000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260260000, "open": 0.001179, "high": 0.001179, "low": 0.001179, "close": 0.001179, "volume": 80000.0, "quote_volume": 94.32, "trades": 1, "taker_buy_quote": 94.32}, {"ts": 1775260320000, "open": 0.001179, "high": 0.001179, "low": 0.001179, "close": 0.001179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260380000, "open": 0.001178, "high": 0.001178, "low": 0.001178, "close": 0.001178, "volume": 13546.4, "quote_volume": 15.9576592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775260440000, "open": 0.001178, "high": 0.001178, "low": 0.001178, "close": 0.001178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260500000, "open": 0.001178, "high": 0.001178, "low": 0.001178, "close": 0.001178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260560000, "open": 0.001178, "high": 0.001178, "low": 0.001178, "close": 0.001178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260620000, "open": 0.00118, "high": 0.001182, "low": 0.00118, "close": 0.001182, "volume": 558907.0, "quote_volume": 660.271324, "trades": 6, "taker_buy_quote": 660.271324}, {"ts": 1775260680000, "open": 0.001183, "high": 0.001183, "low": 0.001183, "close": 0.001183, "volume": 647681.3, "quote_volume": 766.2069779, "trades": 9, "taker_buy_quote": 747.1417499}, {"ts": 1775260740000, "open": 0.001184, "high": 0.001184, "low": 0.001183, "close": 0.001183, "volume": 606820.5, "quote_volume": 718.1642606, "trades": 6, "taker_buy_quote": 81.9071344}, {"ts": 1775260800000, "open": 0.001183, "high": 0.001187, "low": 0.001183, "close": 0.001185, "volume": 1847507.9, "quote_volume": 2190.6613586, "trades": 19, "taker_buy_quote": 1759.4283876}, {"ts": 1775260860000, "open": 0.001185, "high": 0.001185, "low": 0.001185, "close": 0.001185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260920000, "open": 0.00118, "high": 0.00118, "low": 0.001177, "close": 0.001178, "volume": 1110152.3, "quote_volume": 1308.3392639, "trades": 9, "taker_buy_quote": 11.736414}, {"ts": 1775260980000, "open": 0.001177, "high": 0.001184, "low": 0.001177, "close": 0.001181, "volume": 2798225.1, "quote_volume": 3306.1302903, "trades": 35, "taker_buy_quote": 1880.3531789}, {"ts": 1775261040000, "open": 0.001181, "high": 0.001181, "low": 0.001181, "close": 0.001181, "volume": 152584.2, "quote_volume": 180.2019402, "trades": 1, "taker_buy_quote": 180.2019402}, {"ts": 1775261100000, "open": 0.001181, "high": 0.001181, "low": 0.001181, "close": 0.001181, "volume": 147099.6, "quote_volume": 173.7246276, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775261160000, "open": 0.001178, "high": 0.001178, "low": 0.001177, "close": 0.001177, "volume": 277595.2, "quote_volume": 326.8218004, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775261220000, "open": 0.001176, "high": 0.001176, "low": 0.001176, "close": 0.001176, "volume": 257743.6, "quote_volume": 303.1064736, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775261280000, "open": 0.001175, "high": 0.001175, "low": 0.001173, "close": 0.001173, "volume": 302805.7, "quote_volume": 355.6250556, "trades": 15, "taker_buy_quote": 23.8368725}, {"ts": 1775261340000, "open": 0.001174, "high": 0.001175, "low": 0.001174, "close": 0.001175, "volume": 30221.9, "quote_volume": 35.4872805, "trades": 2, "taker_buy_quote": 7.9546325}, {"ts": 1775261400000, "open": 0.001174, "high": 0.001174, "low": 0.001174, "close": 0.001174, "volume": 25153.0, "quote_volume": 29.529622, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775261460000, "open": 0.001174, "high": 0.001174, "low": 0.001174, "close": 0.001174, "volume": 6763.1, "quote_volume": 7.9398794, "trades": 1, "taker_buy_quote": 7.9398794}, {"ts": 1775261520000, "open": 0.001177, "high": 0.001177, "low": 0.001175, "close": 0.001175, "volume": 490434.2, "quote_volume": 577.2237664, "trades": 6, "taker_buy_quote": 289.9632483}, {"ts": 1775261580000, "open": 0.001175, "high": 0.001175, "low": 0.001175, "close": 0.001175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261640000, "open": 0.001176, "high": 0.001176, "low": 0.001176, "close": 0.001176, "volume": 6744.8, "quote_volume": 7.9318848, "trades": 1, "taker_buy_quote": 7.9318848}, {"ts": 1775261700000, "open": 0.001177, "high": 0.001177, "low": 0.001177, "close": 0.001177, "volume": 61933.3, "quote_volume": 72.8954941, "trades": 1, "taker_buy_quote": 72.8954941}, {"ts": 1775261760000, "open": 0.001178, "high": 0.001178, "low": 0.001178, "close": 0.001178, "volume": 150342.1, "quote_volume": 177.1029938, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775261820000, "open": 0.001178, "high": 0.001178, "low": 0.001178, "close": 0.001178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261880000, "open": 0.001178, "high": 0.001178, "low": 0.001177, "close": 0.001178, "volume": 1167478.2, "quote_volume": 1374.8385396, "trades": 8, "taker_buy_quote": 735.5999796}, {"ts": 1775261940000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 12734.0, "quote_volume": 15.02612, "trades": 1, "taker_buy_quote": 15.02612}, {"ts": 1775262000000, "open": 0.001181, "high": 0.001183, "low": 0.001181, "close": 0.001183, "volume": 600849.5, "quote_volume": 710.0628782, "trades": 9, "taker_buy_quote": 710.0628782}, {"ts": 1775262060000, "open": 0.001183, "high": 0.001183, "low": 0.001183, "close": 0.001183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262120000, "open": 0.001183, "high": 0.001183, "low": 0.001183, "close": 0.001183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262180000, "open": 0.001183, "high": 0.001183, "low": 0.001183, "close": 0.001183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262240000, "open": 0.001181, "high": 0.001185, "low": 0.001181, "close": 0.001185, "volume": 678833.3, "quote_volume": 803.1668397, "trades": 11, "taker_buy_quote": 589.1669234}, {"ts": 1775262300000, "open": 0.001185, "high": 0.001186, "low": 0.001185, "close": 0.001186, "volume": 180449.5, "quote_volume": 213.8724521, "trades": 6, "taker_buy_quote": 166.6760565}, {"ts": 1775262360000, "open": 0.001186, "high": 0.001186, "low": 0.001186, "close": 0.001186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262420000, "open": 0.001186, "high": 0.001186, "low": 0.001185, "close": 0.001185, "volume": 624409.0, "quote_volume": 740.008982, "trades": 4, "taker_buy_quote": 99.999962}, {"ts": 1775262480000, "open": 0.001182, "high": 0.001182, "low": 0.001182, "close": 0.001182, "volume": 135788.2, "quote_volume": 160.5016524, "trades": 1, "taker_buy_quote": 160.5016524}, {"ts": 1775262540000, "open": 0.001184, "high": 0.001184, "low": 0.001184, "close": 0.001184, "volume": 769204.8, "quote_volume": 910.7384832, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775262600000, "open": 0.001183, "high": 0.001186, "low": 0.001183, "close": 0.001186, "volume": 620341.9, "quote_volume": 734.4603182, "trades": 8, "taker_buy_quote": 734.4603182}, {"ts": 1775262660000, "open": 0.001186, "high": 0.001186, "low": 0.001186, "close": 0.001186, "volume": 50674.5, "quote_volume": 60.099957, "trades": 2, "taker_buy_quote": 60.099957}, {"ts": 1775262720000, "open": 0.001186, "high": 0.001188, "low": 0.001186, "close": 0.001188, "volume": 294261.6, "quote_volume": 349.2839314, "trades": 5, "taker_buy_quote": 349.2839314}, {"ts": 1775262780000, "open": 0.001188, "high": 0.001188, "low": 0.001187, "close": 0.001187, "volume": 811903.5, "quote_volume": 963.8728515, "trades": 10, "taker_buy_quote": 170.355636}, {"ts": 1775262840000, "open": 0.001187, "high": 0.001187, "low": 0.001187, "close": 0.001187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262900000, "open": 0.001186, "high": 0.001186, "low": 0.001186, "close": 0.001186, "volume": 517100.9, "quote_volume": 613.2816674, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775262960000, "open": 0.001187, "high": 0.001188, "low": 0.001187, "close": 0.001188, "volume": 657796.3, "quote_volume": 781.2935125, "trades": 7, "taker_buy_quote": 781.2935125}, {"ts": 1775263020000, "open": 0.001188, "high": 0.001188, "low": 0.001188, "close": 0.001188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263080000, "open": 0.001187, "high": 0.001187, "low": 0.001187, "close": 0.001187, "volume": 341284.2, "quote_volume": 405.1043454, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775263140000, "open": 0.001188, "high": 0.001189, "low": 0.001188, "close": 0.001189, "volume": 1096981.6, "quote_volume": 1303.9325908, "trades": 11, "taker_buy_quote": 1303.9325908}, {"ts": 1775263200000, "open": 0.001191, "high": 0.001191, "low": 0.001191, "close": 0.001191, "volume": 238699.9, "quote_volume": 284.2915809, "trades": 4, "taker_buy_quote": 272.2003107}, {"ts": 1775263260000, "open": 0.001192, "high": 0.001192, "low": 0.001192, "close": 0.001192, "volume": 12462.6, "quote_volume": 14.8554192, "trades": 1, "taker_buy_quote": 14.8554192}, {"ts": 1775263320000, "open": 0.001191, "high": 0.001191, "low": 0.001191, "close": 0.001191, "volume": 6024.0, "quote_volume": 7.174584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775263380000, "open": 0.001192, "high": 0.001193, "low": 0.001192, "close": 0.001193, "volume": 1019885.9, "quote_volume": 1216.0015881, "trades": 8, "taker_buy_quote": 1216.0015881}, {"ts": 1775263440000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 30452.6, "quote_volume": 36.3299518, "trades": 1, "taker_buy_quote": 36.3299518}, {"ts": 1775263500000, "open": 0.001191, "high": 0.001191, "low": 0.001191, "close": 0.001191, "volume": 211631.9, "quote_volume": 252.0535929, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775263560000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 651653.5, "quote_volume": 775.467665, "trades": 7, "taker_buy_quote": 597.294677}, {"ts": 1775263620000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263680000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263740000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263800000, "open": 0.001187, "high": 0.001188, "low": 0.001187, "close": 0.001188, "volume": 358770.5, "quote_volume": 425.8987885, "trades": 3, "taker_buy_quote": 425.8987885}, {"ts": 1775263860000, "open": 0.001188, "high": 0.001188, "low": 0.001188, "close": 0.001188, "volume": 259282.6, "quote_volume": 308.0277288, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775263920000, "open": 0.001188, "high": 0.001188, "low": 0.001188, "close": 0.001188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263980000, "open": 0.001188, "high": 0.001188, "low": 0.001188, "close": 0.001188, "volume": 168637.9, "quote_volume": 200.3418252, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775264040000, "open": 0.001189, "high": 0.00119, "low": 0.001189, "close": 0.001189, "volume": 530852.8, "quote_volume": 631.3510118, "trades": 4, "taker_buy_quote": 124.2952064}, {"ts": 1775264100000, "open": 0.001187, "high": 0.001187, "low": 0.001184, "close": 0.001184, "volume": 1018866.0, "quote_volume": 1207.9523236, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775264160000, "open": 0.001184, "high": 0.001184, "low": 0.001184, "close": 0.001184, "volume": 8494.5, "quote_volume": 10.057488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775264220000, "open": 0.001184, "high": 0.001184, "low": 0.001184, "close": 0.001184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264280000, "open": 0.001185, "high": 0.001185, "low": 0.001185, "close": 0.001185, "volume": 76553.9, "quote_volume": 90.7163715, "trades": 2, "taker_buy_quote": 90.7163715}, {"ts": 1775264340000, "open": 0.001187, "high": 0.001187, "low": 0.001187, "close": 0.001187, "volume": 339282.6, "quote_volume": 402.7284462, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775264400000, "open": 0.001187, "high": 0.001187, "low": 0.001187, "close": 0.001187, "volume": 157759.6, "quote_volume": 187.2606452, "trades": 2, "taker_buy_quote": 187.2606452}, {"ts": 1775264460000, "open": 0.001187, "high": 0.001187, "low": 0.001187, "close": 0.001187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264520000, "open": 0.001189, "high": 0.001189, "low": 0.001189, "close": 0.001189, "volume": 12592.5, "quote_volume": 14.9724825, "trades": 1, "taker_buy_quote": 14.9724825}, {"ts": 1775264580000, "open": 0.001189, "high": 0.001189, "low": 0.001189, "close": 0.001189, "volume": 8103.3, "quote_volume": 9.6348237, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775264640000, "open": 0.00119, "high": 0.00119, "low": 0.001188, "close": 0.001188, "volume": 68814.5, "quote_volume": 81.78053, "trades": 3, "taker_buy_quote": 17.19788}, {"ts": 1775264700000, "open": 0.001188, "high": 0.00119, "low": 0.001188, "close": 0.00119, "volume": 733777.0, "quote_volume": 872.3442241, "trades": 6, "taker_buy_quote": 872.3442241}, {"ts": 1775264760000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264820000, "open": 0.00119, "high": 0.001194, "low": 0.00119, "close": 0.001194, "volume": 3333178.7, "quote_volume": 3971.3790804, "trades": 35, "taker_buy_quote": 3861.2325804}, {"ts": 1775264880000, "open": 0.00119, "high": 0.00119, "low": 0.001188, "close": 0.001189, "volume": 5156732.2, "quote_volume": 6135.4805514, "trades": 44, "taker_buy_quote": 0.0}, {"ts": 1775264940000, "open": 0.001189, "high": 0.001189, "low": 0.001189, "close": 0.001189, "volume": 43965.0, "quote_volume": 52.274385, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775265000000, "open": 0.001189, "high": 0.001189, "low": 0.001189, "close": 0.001189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265060000, "open": 0.001188, "high": 0.001188, "low": 0.001188, "close": 0.001188, "volume": 339282.6, "quote_volume": 403.0677288, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775265120000, "open": 0.001188, "high": 0.001188, "low": 0.001188, "close": 0.001188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265180000, "open": 0.001188, "high": 0.001188, "low": 0.001188, "close": 0.001188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265240000, "open": 0.001184, "high": 0.001184, "low": 0.001184, "close": 0.001184, "volume": 95377.8, "quote_volume": 112.9273152, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775265300000, "open": 0.001184, "high": 0.001184, "low": 0.001184, "close": 0.001184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265360000, "open": 0.001184, "high": 0.001185, "low": 0.001184, "close": 0.001185, "volume": 745411.9, "quote_volume": 883.2143473, "trades": 4, "taker_buy_quote": 883.2143473}, {"ts": 1775265420000, "open": 0.001185, "high": 0.001185, "low": 0.001185, "close": 0.001185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265480000, "open": 0.001185, "high": 0.001185, "low": 0.001185, "close": 0.001185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265540000, "open": 0.001185, "high": 0.001185, "low": 0.001185, "close": 0.001185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265600000, "open": 0.001185, "high": 0.001185, "low": 0.001185, "close": 0.001185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265660000, "open": 0.001185, "high": 0.001185, "low": 0.001185, "close": 0.001185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265720000, "open": 0.001185, "high": 0.001185, "low": 0.001185, "close": 0.001185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265780000, "open": 0.001185, "high": 0.001185, "low": 0.001185, "close": 0.001185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265840000, "open": 0.001185, "high": 0.001185, "low": 0.001185, "close": 0.001185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265900000, "open": 0.001186, "high": 0.001186, "low": 0.001186, "close": 0.001186, "volume": 23248.0, "quote_volume": 27.572128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775265960000, "open": 0.001186, "high": 0.001186, "low": 0.001186, "close": 0.001186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266020000, "open": 0.001185, "high": 0.001185, "low": 0.001185, "close": 0.001185, "volume": 5122.6, "quote_volume": 6.070281, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775266080000, "open": 0.001189, "high": 0.001189, "low": 0.001189, "close": 0.001189, "volume": 613484.1, "quote_volume": 729.4325949, "trades": 6, "taker_buy_quote": 729.4325949}, {"ts": 1775266140000, "open": 0.001189, "high": 0.001189, "low": 0.001189, "close": 0.001189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266200000, "open": 0.001189, "high": 0.001189, "low": 0.001189, "close": 0.001189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266260000, "open": 0.001188, "high": 0.001188, "low": 0.001186, "close": 0.001188, "volume": 45985.6, "quote_volume": 54.6189216, "trades": 3, "taker_buy_quote": 47.52}, {"ts": 1775266320000, "open": 0.001188, "high": 0.001188, "low": 0.001188, "close": 0.001188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266380000, "open": 0.001189, "high": 0.001189, "low": 0.001189, "close": 0.001189, "volume": 152383.6, "quote_volume": 181.1841004, "trades": 2, "taker_buy_quote": 181.1841004}, {"ts": 1775266440000, "open": 0.001189, "high": 0.001189, "low": 0.001189, "close": 0.001189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266500000, "open": 0.001188, "high": 0.001188, "low": 0.001188, "close": 0.001188, "volume": 23198.6, "quote_volume": 27.5599368, "trades": 1, "taker_buy_quote": 27.5599368}, {"ts": 1775266560000, "open": 0.001188, "high": 0.001188, "low": 0.001188, "close": 0.001188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266620000, "open": 0.001188, "high": 0.001188, "low": 0.001188, "close": 0.001188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266680000, "open": 0.001188, "high": 0.001188, "low": 0.001187, "close": 0.001187, "volume": 40499.2, "quote_volume": 48.0814034, "trades": 2, "taker_buy_quote": 10.517364}, {"ts": 1775266740000, "open": 0.001187, "high": 0.001187, "low": 0.001186, "close": 0.001186, "volume": 765694.0, "quote_volume": 908.6841676, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775266800000, "open": 0.001186, "high": 0.001186, "low": 0.001186, "close": 0.001186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266860000, "open": 0.001186, "high": 0.001186, "low": 0.001186, "close": 0.001186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266920000, "open": 0.001186, "high": 0.001186, "low": 0.001186, "close": 0.001186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266980000, "open": 0.001186, "high": 0.001186, "low": 0.001186, "close": 0.001186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267040000, "open": 0.001186, "high": 0.001186, "low": 0.001186, "close": 0.001186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267100000, "open": 0.001186, "high": 0.001186, "low": 0.001186, "close": 0.001186, "volume": 77406.0, "quote_volume": 91.803516, "trades": 1, "taker_buy_quote": 91.803516}, {"ts": 1775267160000, "open": 0.001187, "high": 0.001187, "low": 0.001187, "close": 0.001187, "volume": 6317.0, "quote_volume": 7.498279, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775267220000, "open": 0.001187, "high": 0.001187, "low": 0.001187, "close": 0.001187, "volume": 457579.2, "quote_volume": 543.1465104, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775267280000, "open": 0.001187, "high": 0.001187, "low": 0.001187, "close": 0.001187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267340000, "open": 0.001185, "high": 0.001185, "low": 0.001185, "close": 0.001185, "volume": 87081.9, "quote_volume": 103.1920515, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775267400000, "open": 0.001185, "high": 0.001185, "low": 0.001185, "close": 0.001185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267460000, "open": 0.001184, "high": 0.001185, "low": 0.001184, "close": 0.001184, "volume": 1308632.9, "quote_volume": 1549.5883395, "trades": 11, "taker_buy_quote": 1379.7982403}, {"ts": 1775267520000, "open": 0.001183, "high": 0.001183, "low": 0.001183, "close": 0.001183, "volume": 12197.9, "quote_volume": 14.4301157, "trades": 1, "taker_buy_quote": 14.4301157}, {"ts": 1775267580000, "open": 0.00118, "high": 0.001181, "low": 0.00118, "close": 0.00118, "volume": 527900.3, "quote_volume": 622.9325164, "trades": 8, "taker_buy_quote": 12.0017944}, {"ts": 1775267640000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267700000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267760000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267820000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267880000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267940000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268000000, "open": 0.001182, "high": 0.001182, "low": 0.001182, "close": 0.001182, "volume": 34593.0, "quote_volume": 40.888926, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775268060000, "open": 0.001182, "high": 0.001182, "low": 0.00118, "close": 0.001181, "volume": 115506.0, "quote_volume": 136.409201, "trades": 3, "taker_buy_quote": 103.211133}, {"ts": 1775268120000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 96167.0, "quote_volume": 113.47706, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775268180000, "open": 0.001183, "high": 0.001183, "low": 0.001183, "close": 0.001183, "volume": 16027.6, "quote_volume": 18.9606508, "trades": 1, "taker_buy_quote": 18.9606508}, {"ts": 1775268240000, "open": 0.001183, "high": 0.001183, "low": 0.001183, "close": 0.001183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268300000, "open": 0.001183, "high": 0.001183, "low": 0.001183, "close": 0.001183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268360000, "open": 0.001183, "high": 0.001183, "low": 0.001183, "close": 0.001183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268420000, "open": 0.001183, "high": 0.001183, "low": 0.001183, "close": 0.001183, "volume": 92250.0, "quote_volume": 109.13175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775268480000, "open": 0.001181, "high": 0.001181, "low": 0.00118, "close": 0.00118, "volume": 52579.0, "quote_volume": 62.065994, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775268540000, "open": 0.00118, "high": 0.00118, "low": 0.00118, "close": 0.00118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268600000, "open": 0.00118, "high": 0.00118, "low": 0.001179, "close": 0.001179, "volume": 97983.0, "quote_volume": 115.547434, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775268660000, "open": 0.001179, "high": 0.001179, "low": 0.001179, "close": 0.001179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268720000, "open": 0.001179, "high": 0.001179, "low": 0.001179, "close": 0.001179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268780000, "open": 0.001179, "high": 0.001179, "low": 0.001179, "close": 0.001179, "volume": 43810.1, "quote_volume": 51.6521079, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775268840000, "open": 0.001179, "high": 0.001179, "low": 0.001179, "close": 0.001179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268900000, "open": 0.001179, "high": 0.001179, "low": 0.001179, "close": 0.001179, "volume": 12483.5, "quote_volume": 14.7180465, "trades": 1, "taker_buy_quote": 14.7180465}, {"ts": 1775268960000, "open": 0.001179, "high": 0.001179, "low": 0.001179, "close": 0.001179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269020000, "open": 0.001178, "high": 0.001178, "low": 0.001177, "close": 0.001177, "volume": 64876.0, "quote_volume": 76.398371, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775269080000, "open": 0.001177, "high": 0.001177, "low": 0.001177, "close": 0.001177, "volume": 5373.2, "quote_volume": 6.3242564, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775269140000, "open": 0.001179, "high": 0.00118, "low": 0.001179, "close": 0.00118, "volume": 378540.9, "quote_volume": 446.586012, "trades": 3, "taker_buy_quote": 446.586012}, {"ts": 1775269200000, "open": 0.001182, "high": 0.001182, "low": 0.001182, "close": 0.001182, "volume": 259282.6, "quote_volume": 306.4720332, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775269260000, "open": 0.001182, "high": 0.001182, "low": 0.001182, "close": 0.001182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269320000, "open": 0.001179, "high": 0.001179, "low": 0.001179, "close": 0.001179, "volume": 5582.0, "quote_volume": 6.581178, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775269380000, "open": 0.001179, "high": 0.001179, "low": 0.001179, "close": 0.001179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269440000, "open": 0.001179, "high": 0.001179, "low": 0.001179, "close": 0.001179, "volume": 358780.5, "quote_volume": 423.0022095, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775269500000, "open": 0.001179, "high": 0.001179, "low": 0.001179, "close": 0.001179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269560000, "open": 0.001179, "high": 0.001179, "low": 0.001179, "close": 0.001179, "volume": 484389.6, "quote_volume": 571.0953384, "trades": 6, "taker_buy_quote": 571.0953384}, {"ts": 1775269620000, "open": 0.001179, "high": 0.001179, "low": 0.001179, "close": 0.001179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269680000, "open": 0.001179, "high": 0.001179, "low": 0.001179, "close": 0.001179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269740000, "open": 0.001179, "high": 0.001179, "low": 0.001179, "close": 0.001179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269800000, "open": 0.001183, "high": 0.001185, "low": 0.001183, "close": 0.001185, "volume": 1375864.7, "quote_volume": 1628.7339155, "trades": 11, "taker_buy_quote": 1628.7339155}, {"ts": 1775269860000, "open": 0.001187, "high": 0.001187, "low": 0.001187, "close": 0.001187, "volume": 21573.5, "quote_volume": 25.6077445, "trades": 1, "taker_buy_quote": 25.6077445}, {"ts": 1775269920000, "open": 0.001188, "high": 0.001191, "low": 0.001188, "close": 0.00119, "volume": 1098688.9, "quote_volume": 1306.5201869, "trades": 13, "taker_buy_quote": 1294.4390689}, {"ts": 1775269980000, "open": 0.001192, "high": 0.001192, "low": 0.001192, "close": 0.001192, "volume": 243473.8, "quote_volume": 290.2207696, "trades": 3, "taker_buy_quote": 290.2207696}, {"ts": 1775270040000, "open": 0.001192, "high": 0.001198, "low": 0.001192, "close": 0.001196, "volume": 4207604.8, "quote_volume": 5023.3491682, "trades": 45, "taker_buy_quote": 3818.562855}, {"ts": 1775270100000, "open": 0.001194, "high": 0.001198, "low": 0.001194, "close": 0.001198, "volume": 2564427.1, "quote_volume": 3071.2910036, "trades": 20, "taker_buy_quote": 3044.40444}, {"ts": 1775270160000, "open": 0.001198, "high": 0.00122, "low": 0.001198, "close": 0.00122, "volume": 11973194.4, "quote_volume": 14453.4861342, "trades": 110, "taker_buy_quote": 12487.7064048}, {"ts": 1775270220000, "open": 0.00122, "high": 0.00123, "low": 0.001214, "close": 0.001225, "volume": 10278326.2, "quote_volume": 12554.1521815, "trades": 143, "taker_buy_quote": 7335.0441613}, {"ts": 1775270280000, "open": 0.001223, "high": 0.001225, "low": 0.001212, "close": 0.001215, "volume": 2694205.0, "quote_volume": 3280.5347969, "trades": 38, "taker_buy_quote": 301.6230793}, {"ts": 1775270340000, "open": 0.001215, "high": 0.001216, "low": 0.001212, "close": 0.001216, "volume": 466995.5, "quote_volume": 566.8658398, "trades": 8, "taker_buy_quote": 240.9598578}, {"ts": 1775270400000, "open": 0.001212, "high": 0.001212, "low": 0.0012, "close": 0.0012, "volume": 1946300.1, "quote_volume": 2343.9217852, "trades": 36, "taker_buy_quote": 660.1713639}, {"ts": 1775270460000, "open": 0.001203, "high": 0.001203, "low": 0.001182, "close": 0.001186, "volume": 15557018.3, "quote_volume": 18487.8432438, "trades": 209, "taker_buy_quote": 3426.2767402}, {"ts": 1775270520000, "open": 0.001185, "high": 0.001187, "low": 0.001184, "close": 0.001187, "volume": 3161681.3, "quote_volume": 3749.090864, "trades": 25, "taker_buy_quote": 3406.3965539}, {"ts": 1775270580000, "open": 0.001187, "high": 0.001187, "low": 0.001185, "close": 0.001185, "volume": 1572378.5, "quote_volume": 1863.2769469, "trades": 14, "taker_buy_quote": 4.9998814}, {"ts": 1775270640000, "open": 0.001185, "high": 0.001187, "low": 0.001185, "close": 0.001185, "volume": 92539.2, "quote_volume": 109.688354, "trades": 4, "taker_buy_quote": 17.450087}, {"ts": 1775270700000, "open": 0.001187, "high": 0.001188, "low": 0.001185, "close": 0.001188, "volume": 199999.2, "quote_volume": 237.4280739, "trades": 3, "taker_buy_quote": 187.5332934}, {"ts": 1775270760000, "open": 0.001188, "high": 0.00119, "low": 0.001188, "close": 0.001189, "volume": 1040980.5, "quote_volume": 1236.9463316, "trades": 15, "taker_buy_quote": 1236.9463316}, {"ts": 1775270820000, "open": 0.00119, "high": 0.001193, "low": 0.001185, "close": 0.001187, "volume": 4192403.9, "quote_volume": 4984.6612431, "trades": 42, "taker_buy_quote": 3014.9166395}, {"ts": 1775270880000, "open": 0.001188, "high": 0.001189, "low": 0.001188, "close": 0.001189, "volume": 83440.6, "quote_volume": 99.1835279, "trades": 2, "taker_buy_quote": 99.1835279}, {"ts": 1775270940000, "open": 0.001189, "high": 0.001189, "low": 0.001189, "close": 0.001189, "volume": 177505.7, "quote_volume": 211.0542773, "trades": 4, "taker_buy_quote": 211.0542773}, {"ts": 1775271000000, "open": 0.00119, "high": 0.001191, "low": 0.00119, "close": 0.001191, "volume": 64856.6, "quote_volume": 77.2152583, "trades": 2, "taker_buy_quote": 77.2152583}, {"ts": 1775271060000, "open": 0.001191, "high": 0.001191, "low": 0.001191, "close": 0.001191, "volume": 119737.4, "quote_volume": 142.6072434, "trades": 3, "taker_buy_quote": 142.6072434}, {"ts": 1775271120000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 278240.0, "quote_volume": 331.1056, "trades": 4, "taker_buy_quote": 72.621416}, {"ts": 1775271180000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 329021.8, "quote_volume": 391.535942, "trades": 5, "taker_buy_quote": 154.471044}, {"ts": 1775271240000, "open": 0.001189, "high": 0.001189, "low": 0.001188, "close": 0.001188, "volume": 660657.1, "quote_volume": 785.3825234, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775271300000, "open": 0.001188, "high": 0.001188, "low": 0.001188, "close": 0.001188, "volume": 257574.0, "quote_volume": 305.997912, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775271360000, "open": 0.001188, "high": 0.001188, "low": 0.001188, "close": 0.001188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271420000, "open": 0.001188, "high": 0.001188, "low": 0.001188, "close": 0.001188, "volume": 646101.3, "quote_volume": 767.5683444, "trades": 9, "taker_buy_quote": 308.0277288}, {"ts": 1775271480000, "open": 0.001188, "high": 0.001188, "low": 0.001188, "close": 0.001188, "volume": 155602.5, "quote_volume": 184.85577, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775271540000, "open": 0.001188, "high": 0.001188, "low": 0.001188, "close": 0.001188, "volume": 250428.5, "quote_volume": 297.509058, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775271600000, "open": 0.001187, "high": 0.001187, "low": 0.001186, "close": 0.001186, "volume": 1148866.1, "quote_volume": 1363.6083727, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775271660000, "open": 0.001187, "high": 0.001188, "low": 0.001187, "close": 0.001187, "volume": 623392.4, "quote_volume": 740.0849406, "trades": 5, "taker_buy_quote": 430.463176}, {"ts": 1775271720000, "open": 0.001187, "high": 0.001187, "low": 0.001187, "close": 0.001187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271780000, "open": 0.001188, "high": 0.001188, "low": 0.001188, "close": 0.001188, "volume": 14171.4, "quote_volume": 16.8356232, "trades": 1, "taker_buy_quote": 16.8356232}, {"ts": 1775271840000, "open": 0.001188, "high": 0.001188, "low": 0.001188, "close": 0.001188, "volume": 4713.8, "quote_volume": 5.5999944, "trades": 1, "taker_buy_quote": 5.5999944}, {"ts": 1775271900000, "open": 0.001187, "high": 0.00119, "low": 0.001187, "close": 0.00119, "volume": 474025.8, "quote_volume": 563.5368072, "trades": 5, "taker_buy_quote": 344.379098}, {"ts": 1775271960000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 376473.9, "quote_volume": 448.003941, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775272020000, "open": 0.001191, "high": 0.001195, "low": 0.001191, "close": 0.001193, "volume": 1917913.2, "quote_volume": 2286.2215337, "trades": 14, "taker_buy_quote": 2188.4372887}, {"ts": 1775272080000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272140000, "open": 0.001191, "high": 0.001191, "low": 0.001191, "close": 0.001191, "volume": 138768.5, "quote_volume": 165.2732835, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775272200000, "open": 0.001192, "high": 0.001192, "low": 0.001192, "close": 0.001192, "volume": 5372.2, "quote_volume": 6.4036624, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775272260000, "open": 0.001192, "high": 0.001192, "low": 0.001192, "close": 0.001192, "volume": 35859.3, "quote_volume": 42.7442856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775272320000, "open": 0.001192, "high": 0.001192, "low": 0.001192, "close": 0.001192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272380000, "open": 0.00119, "high": 0.00119, "low": 0.00119, "close": 0.00119, "volume": 9210.9, "quote_volume": 10.960971, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775272440000, "open": 0.001189, "high": 0.001189, "low": 0.001189, "close": 0.001189, "volume": 125481.9, "quote_volume": 149.1979791, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775272500000, "open": 0.001191, "high": 0.001191, "low": 0.001191, "close": 0.001191, "volume": 85863.5, "quote_volume": 102.2634285, "trades": 2, "taker_buy_quote": 102.2634285}, {"ts": 1775272560000, "open": 0.001191, "high": 0.001191, "low": 0.001191, "close": 0.001191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272620000, "open": 0.001192, "high": 0.001193, "low": 0.001192, "close": 0.001193, "volume": 91908.1, "quote_volume": 109.6344552, "trades": 2, "taker_buy_quote": 109.6344552}, {"ts": 1775272680000, "open": 0.001195, "high": 0.001196, "low": 0.001195, "close": 0.001196, "volume": 88368.2, "quote_volume": 105.679999, "trades": 2, "taker_buy_quote": 105.679999}, {"ts": 1775272740000, "open": 0.001197, "high": 0.001198, "low": 0.001197, "close": 0.001197, "volume": 501078.7, "quote_volume": 600.1101594, "trades": 8, "taker_buy_quote": 499.1756481}, {"ts": 1775272800000, "open": 0.001197, "high": 0.001197, "low": 0.001195, "close": 0.001195, "volume": 576416.6, "quote_volume": 689.8909993, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775272860000, "open": 0.001197, "high": 0.001198, "low": 0.001197, "close": 0.001198, "volume": 817130.1, "quote_volume": 978.1809497, "trades": 14, "taker_buy_quote": 978.1809497}, {"ts": 1775272920000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272980000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273040000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273100000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 259282.6, "quote_volume": 310.3612722, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775273160000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273220000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273280000, "open": 0.001196, "high": 0.001196, "low": 0.001191, "close": 0.001195, "volume": 3766861.6, "quote_volume": 4494.6550569, "trades": 33, "taker_buy_quote": 1196.7761272}, {"ts": 1775273340000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 433490.6, "quote_volume": 517.5877764, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775273400000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 128601.6, "quote_volume": 153.5503104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775273460000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273520000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273580000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 167032.6, "quote_volume": 199.9380222, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775273640000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 9160.2, "quote_volume": 10.9647594, "trades": 1, "taker_buy_quote": 10.9647594}, {"ts": 1775273700000, "open": 0.001196, "high": 0.001196, "low": 0.001195, "close": 0.001195, "volume": 171216.7, "quote_volume": 204.7709891, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775273760000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273820000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273880000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 265342.2, "quote_volume": 317.083929, "trades": 3, "taker_buy_quote": 307.562647}, {"ts": 1775273940000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274000000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 175796.5, "quote_volume": 210.0768175, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775274060000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 100256.5, "quote_volume": 119.906774, "trades": 2, "taker_buy_quote": 119.906774}, {"ts": 1775274120000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 35721.3, "quote_volume": 42.7583961, "trades": 1, "taker_buy_quote": 42.7583961}, {"ts": 1775274180000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274240000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 80006.1, "quote_volume": 95.8473078, "trades": 1, "taker_buy_quote": 95.8473078}, {"ts": 1775274300000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 181915.0, "quote_volume": 218.116085, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775274360000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 111989.0, "quote_volume": 134.162822, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775274420000, "open": 0.001198, "high": 0.001198, "low": 0.001197, "close": 0.001197, "volume": 437962.0, "quote_volume": 524.661783, "trades": 7, "taker_buy_quote": 438.841177}, {"ts": 1775274480000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274540000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274600000, "open": 0.001197, "high": 0.001198, "low": 0.001197, "close": 0.001198, "volume": 191070.0, "quote_volume": 228.80961, "trades": 3, "taker_buy_quote": 118.29411}, {"ts": 1775274660000, "open": 0.001198, "high": 0.001198, "low": 0.001197, "close": 0.001197, "volume": 26122.0, "quote_volume": 31.2763847, "trades": 2, "taker_buy_quote": 31.2763847}, {"ts": 1775274720000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274780000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274840000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274900000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274960000, "open": 0.001199, "high": 0.001199, "low": 0.001196, "close": 0.001197, "volume": 276393.3, "quote_volume": 330.9667435, "trades": 4, "taker_buy_quote": 86.2413386}, {"ts": 1775275020000, "open": 0.001196, "high": 0.001196, "low": 0.001195, "close": 0.001195, "volume": 360139.8, "quote_volume": 430.715833, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775275080000, "open": 0.001196, "high": 0.001196, "low": 0.001195, "close": 0.001195, "volume": 119496.6, "quote_volume": 142.890687, "trades": 2, "taker_buy_quote": 110.331}, {"ts": 1775275140000, "open": 0.001196, "high": 0.001202, "low": 0.001196, "close": 0.001201, "volume": 1870396.3, "quote_volume": 2243.6981725, "trades": 33, "taker_buy_quote": 2105.8095299}, {"ts": 1775275200000, "open": 0.0012, "high": 0.0012, "low": 0.001199, "close": 0.0012, "volume": 924996.2, "quote_volume": 1109.2669883, "trades": 5, "taker_buy_quote": 35.16336}, {"ts": 1775275260000, "open": 0.001202, "high": 0.001204, "low": 0.001202, "close": 0.001204, "volume": 262188.8, "quote_volume": 315.3414294, "trades": 8, "taker_buy_quote": 304.3598658}, {"ts": 1775275320000, "open": 0.001203, "high": 0.001211, "low": 0.001203, "close": 0.001207, "volume": 2966847.9, "quote_volume": 3583.9811251, "trades": 33, "taker_buy_quote": 3012.7002409}, {"ts": 1775275380000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 11630.0, "quote_volume": 14.01415, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775275440000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275500000, "open": 0.001207, "high": 0.001207, "low": 0.0012, "close": 0.001201, "volume": 2758984.5, "quote_volume": 3316.9603839, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775275560000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 144000.1, "quote_volume": 173.2321203, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775275620000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275680000, "open": 0.001202, "high": 0.001202, "low": 0.001201, "close": 0.001201, "volume": 484078.2, "quote_volume": 581.6372008, "trades": 6, "taker_buy_quote": 166.6609685}, {"ts": 1775275740000, "open": 0.001201, "high": 0.001201, "low": 0.0012, "close": 0.0012, "volume": 260000.0, "quote_volume": 312.1610055, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775275800000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275860000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 257356.2, "quote_volume": 308.82744, "trades": 3, "taker_buy_quote": 308.82744}, {"ts": 1775275920000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 138768.5, "quote_volume": 166.6609685, "trades": 3, "taker_buy_quote": 166.6609685}, {"ts": 1775275980000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276040000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276100000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 462037.0, "quote_volume": 555.368474, "trades": 8, "taker_buy_quote": 333.599474}, {"ts": 1775276160000, "open": 0.001202, "high": 0.001202, "low": 0.001201, "close": 0.001201, "volume": 125524.0, "quote_volume": 150.846574, "trades": 3, "taker_buy_quote": 110.8845}, {"ts": 1775276220000, "open": 0.001202, "high": 0.001202, "low": 0.001201, "close": 0.001201, "volume": 290000.0, "quote_volume": 348.5492826, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775276280000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 26145.8, "quote_volume": 31.4011058, "trades": 1, "taker_buy_quote": 31.4011058}, {"ts": 1775276340000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 29273.5, "quote_volume": 35.1282, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775276400000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 203564.4, "quote_volume": 244.27728, "trades": 3, "taker_buy_quote": 244.27728}, {"ts": 1775276460000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276520000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 92250.0, "quote_volume": 110.8845, "trades": 1, "taker_buy_quote": 110.8845}, {"ts": 1775276580000, "open": 0.001202, "high": 0.001202, "low": 0.001201, "close": 0.001202, "volume": 158798.0, "quote_volume": 190.841922, "trades": 5, "taker_buy_quote": 110.8845}, {"ts": 1775276640000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276700000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276760000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 92250.0, "quote_volume": 111.069, "trades": 1, "taker_buy_quote": 111.069}, {"ts": 1775276820000, "open": 0.001204, "high": 0.001204, "low": 0.001202, "close": 0.001202, "volume": 43615.2, "quote_volume": 52.4946564, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775276880000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 133758.6, "quote_volume": 160.6440786, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775276940000, "open": 0.001201, "high": 0.001201, "low": 0.0012, "close": 0.0012, "volume": 598431.0, "quote_volume": 718.6795371, "trades": 8, "taker_buy_quote": 363.9684545}, {"ts": 1775277000000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 137880.1, "quote_volume": 165.5940001, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775277060000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 92250.0, "quote_volume": 110.97675, "trades": 1, "taker_buy_quote": 110.97675}, {"ts": 1775277120000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277180000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 92250.0, "quote_volume": 110.97675, "trades": 1, "taker_buy_quote": 110.97675}, {"ts": 1775277240000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 20999.0, "quote_volume": 25.240798, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775277300000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277360000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277420000, "open": 0.001204, "high": 0.001205, "low": 0.001204, "close": 0.001205, "volume": 165557.0, "quote_volume": 199.422878, "trades": 2, "taker_buy_quote": 111.16125}, {"ts": 1775277480000, "open": 0.001205, "high": 0.001206, "low": 0.001205, "close": 0.001206, "volume": 332736.5, "quote_volume": 401.187969, "trades": 3, "taker_buy_quote": 401.187969}, {"ts": 1775277540000, "open": 0.001206, "high": 0.001211, "low": 0.001206, "close": 0.00121, "volume": 2327407.4, "quote_volume": 2814.6282081, "trades": 22, "taker_buy_quote": 2814.6282081}, {"ts": 1775277600000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277660000, "open": 0.001212, "high": 0.001212, "low": 0.001209, "close": 0.001209, "volume": 1072114.2, "quote_volume": 1297.5240094, "trades": 11, "taker_buy_quote": 199.999998}, {"ts": 1775277720000, "open": 0.001213, "high": 0.001214, "low": 0.001213, "close": 0.001213, "volume": 257117.5, "quote_volume": 311.899204, "trades": 4, "taker_buy_quote": 199.999954}, {"ts": 1775277780000, "open": 0.001212, "high": 0.001214, "low": 0.001212, "close": 0.001214, "volume": 262160.6, "quote_volume": 318.0486152, "trades": 5, "taker_buy_quote": 299.999996}, {"ts": 1775277840000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277900000, "open": 0.001213, "high": 0.001214, "low": 0.001213, "close": 0.001213, "volume": 257070.6, "quote_volume": 311.8992084, "trades": 6, "taker_buy_quote": 199.9999584}, {"ts": 1775277960000, "open": 0.001211, "high": 0.001212, "low": 0.001211, "close": 0.001212, "volume": 192942.5, "quote_volume": 233.818384, "trades": 3, "taker_buy_quote": 199.999998}, {"ts": 1775278020000, "open": 0.001212, "high": 0.001213, "low": 0.001212, "close": 0.001213, "volume": 505283.6, "quote_volume": 612.5882932, "trades": 7, "taker_buy_quote": 612.5882932}, {"ts": 1775278080000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278140000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 33028.0, "quote_volume": 39.996908, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775278200000, "open": 0.00121, "high": 0.00121, "low": 0.001203, "close": 0.001204, "volume": 2164662.4, "quote_volume": 2612.8725666, "trades": 40, "taker_buy_quote": 195.9753725}, {"ts": 1775278260000, "open": 0.001204, "high": 0.001204, "low": 0.001202, "close": 0.001202, "volume": 582408.7, "quote_volume": 700.4132877, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775278320000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 44011.6, "quote_volume": 52.9899664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775278380000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 167032.6, "quote_volume": 201.1072504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775278440000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278500000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278560000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278620000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 14510.7, "quote_volume": 17.5144149, "trades": 1, "taker_buy_quote": 17.5144149}, {"ts": 1775278680000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278740000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278800000, "open": 0.001209, "high": 0.00121, "low": 0.001208, "close": 0.00121, "volume": 1273015.4, "quote_volume": 1539.288047, "trades": 11, "taker_buy_quote": 1225.8153836}, {"ts": 1775278860000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278920000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 32457.0, "quote_volume": 39.305427, "trades": 1, "taker_buy_quote": 39.305427}, {"ts": 1775278980000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 137332.0, "quote_volume": 166.309052, "trades": 2, "taker_buy_quote": 54.594302}, {"ts": 1775279040000, "open": 0.001212, "high": 0.001214, "low": 0.001212, "close": 0.001214, "volume": 476732.2, "quote_volume": 578.700202, "trades": 5, "taker_buy_quote": 578.700202}, {"ts": 1775279100000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 162790.4, "quote_volume": 197.4647552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775279160000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279220000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279280000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 5062.2, "quote_volume": 6.1353864, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775279340000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279400000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279460000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279520000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279580000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279640000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279700000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279760000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 18827.7, "quote_volume": 22.781517, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775279820000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279880000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279940000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280000000, "open": 0.00121, "high": 0.00121, "low": 0.001206, "close": 0.001206, "volume": 847446.3, "quote_volume": 1024.4152326, "trades": 16, "taker_buy_quote": 63.0379096}, {"ts": 1775280060000, "open": 0.001208, "high": 0.001208, "low": 0.001202, "close": 0.001203, "volume": 2599085.8, "quote_volume": 3129.7605784, "trades": 19, "taker_buy_quote": 5.9998944}, {"ts": 1775280120000, "open": 0.001204, "high": 0.001205, "low": 0.001204, "close": 0.001205, "volume": 98549.0, "quote_volume": 118.745246, "trades": 2, "taker_buy_quote": 111.16125}, {"ts": 1775280180000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280240000, "open": 0.001206, "high": 0.001207, "low": 0.001205, "close": 0.001205, "volume": 655607.0, "quote_volume": 790.9358715, "trades": 7, "taker_buy_quote": 240.2496083}, {"ts": 1775280300000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 171747.4, "quote_volume": 207.1273644, "trades": 2, "taker_buy_quote": 207.1273644}, {"ts": 1775280360000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 167032.6, "quote_volume": 201.4413156, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775280420000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 144449.8, "quote_volume": 174.2064588, "trades": 4, "taker_buy_quote": 174.2064588}, {"ts": 1775280480000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 167032.6, "quote_volume": 201.4413156, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775280540000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280600000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 357971.4, "quote_volume": 431.7135084, "trades": 7, "taker_buy_quote": 431.7135084}, {"ts": 1775280660000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280720000, "open": 0.001207, "high": 0.001207, "low": 0.001206, "close": 0.001206, "volume": 323290.7, "quote_volume": 390.1980404, "trades": 5, "taker_buy_quote": 111.34575}, {"ts": 1775280780000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 92250.0, "quote_volume": 111.34575, "trades": 1, "taker_buy_quote": 111.34575}, {"ts": 1775280840000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280900000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280960000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 92250.0, "quote_volume": 111.2535, "trades": 1, "taker_buy_quote": 111.2535}, {"ts": 1775281020000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281080000, "open": 0.001206, "high": 0.001207, "low": 0.001206, "close": 0.001207, "volume": 100197.5, "quote_volume": 120.8461325, "trades": 2, "taker_buy_quote": 111.2535}, {"ts": 1775281140000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281200000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 92250.0, "quote_volume": 111.438, "trades": 1, "taker_buy_quote": 111.438}, {"ts": 1775281260000, "open": 0.001208, "high": 0.001208, "low": 0.001207, "close": 0.001207, "volume": 304186.4, "quote_volume": 367.4122674, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775281320000, "open": 0.001208, "high": 0.001209, "low": 0.001208, "close": 0.001209, "volume": 539978.4, "quote_volume": 652.7416356, "trades": 2, "taker_buy_quote": 652.7416356}, {"ts": 1775281380000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 97685.0, "quote_volume": 118.19885, "trades": 2, "taker_buy_quote": 111.6225}, {"ts": 1775281440000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281500000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 92250.0, "quote_volume": 111.6225, "trades": 1, "taker_buy_quote": 111.6225}, {"ts": 1775281560000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281620000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281680000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 92250.0, "quote_volume": 111.807, "trades": 1, "taker_buy_quote": 111.807}, {"ts": 1775281740000, "open": 0.001213, "high": 0.001214, "low": 0.001213, "close": 0.001213, "volume": 477184.3, "quote_volume": 578.9633244, "trades": 6, "taker_buy_quote": 280.364209}, {"ts": 1775281800000, "open": 0.001213, "high": 0.001213, "low": 0.001212, "close": 0.001212, "volume": 68516.7, "quote_volume": 83.0765159, "trades": 2, "taker_buy_quote": 41.5761815}, {"ts": 1775281860000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 9091.7, "quote_volume": 11.0282321, "trades": 1, "taker_buy_quote": 11.0282321}, {"ts": 1775281920000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 50837.0, "quote_volume": 61.665281, "trades": 1, "taker_buy_quote": 61.665281}, {"ts": 1775281980000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 14093.2, "quote_volume": 17.1091448, "trades": 2, "taker_buy_quote": 17.1091448}, {"ts": 1775282040000, "open": 0.001212, "high": 0.001213, "low": 0.001212, "close": 0.001213, "volume": 20666.4, "quote_volume": 25.0571652, "trades": 2, "taker_buy_quote": 25.0571652}, {"ts": 1775282100000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 19590.9, "quote_volume": 23.7637617, "trades": 2, "taker_buy_quote": 23.7637617}, {"ts": 1775282160000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 847272.5, "quote_volume": 1027.7415425, "trades": 4, "taker_buy_quote": 27.7415526}, {"ts": 1775282220000, "open": 0.001213, "high": 0.001214, "low": 0.001213, "close": 0.001214, "volume": 221242.9, "quote_volume": 268.3865988, "trades": 8, "taker_buy_quote": 244.6077959}, {"ts": 1775282280000, "open": 0.001215, "high": 0.001216, "low": 0.001215, "close": 0.001216, "volume": 14119.7, "quote_volume": 17.1624534, "trades": 2, "taker_buy_quote": 17.1624534}, {"ts": 1775282340000, "open": 0.001216, "high": 0.001218, "low": 0.001215, "close": 0.001218, "volume": 305947.6, "quote_volume": 372.275771, "trades": 6, "taker_buy_quote": 145.9120968}, {"ts": 1775282400000, "open": 0.001218, "high": 0.001218, "low": 0.001214, "close": 0.001214, "volume": 539774.0, "quote_volume": 656.033276, "trades": 10, "taker_buy_quote": 11.6494392}, {"ts": 1775282460000, "open": 0.001214, "high": 0.001215, "low": 0.001214, "close": 0.001215, "volume": 111567.3, "quote_volume": 135.4620195, "trades": 3, "taker_buy_quote": 135.4620195}, {"ts": 1775282520000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 19645.6, "quote_volume": 23.869404, "trades": 3, "taker_buy_quote": 23.869404}, {"ts": 1775282580000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 11800.1, "quote_volume": 14.3371215, "trades": 1, "taker_buy_quote": 14.3371215}, {"ts": 1775282640000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 20547.7, "quote_volume": 24.9654555, "trades": 2, "taker_buy_quote": 24.9654555}, {"ts": 1775282700000, "open": 0.001215, "high": 0.001216, "low": 0.001215, "close": 0.001216, "volume": 18258.2, "quote_volume": 22.1919523, "trades": 2, "taker_buy_quote": 22.1919523}, {"ts": 1775282760000, "open": 0.001216, "high": 0.001216, "low": 0.001214, "close": 0.001214, "volume": 105149.4, "quote_volume": 127.6617466, "trades": 4, "taker_buy_quote": 18.0496866}, {"ts": 1775282820000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 6667.3, "quote_volume": 8.0941022, "trades": 1, "taker_buy_quote": 8.0941022}, {"ts": 1775282880000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 14452.0, "quote_volume": 17.544728, "trades": 2, "taker_buy_quote": 17.544728}, {"ts": 1775282940000, "open": 0.001214, "high": 0.001214, "low": 0.001209, "close": 0.001209, "volume": 106983.6, "quote_volume": 129.7448669, "trades": 3, "taker_buy_quote": 17.8456169}, {"ts": 1775283000000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 16897.0, "quote_volume": 20.44537, "trades": 2, "taker_buy_quote": 20.44537}, {"ts": 1775283060000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 14414.0, "quote_volume": 17.426526, "trades": 2, "taker_buy_quote": 17.426526}, {"ts": 1775283120000, "open": 0.001209, "high": 0.00121, "low": 0.001209, "close": 0.00121, "volume": 411353.4, "quote_volume": 497.475132, "trades": 7, "taker_buy_quote": 497.475132}, {"ts": 1775283180000, "open": 0.001211, "high": 0.001211, "low": 0.00121, "close": 0.001211, "volume": 107214.7, "quote_volume": 129.7447517, "trades": 3, "taker_buy_quote": 18.1222517}, {"ts": 1775283240000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 17925.8, "quote_volume": 21.690218, "trades": 2, "taker_buy_quote": 21.690218}, {"ts": 1775283300000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 8851.2, "quote_volume": 10.709952, "trades": 1, "taker_buy_quote": 10.709952}, {"ts": 1775283360000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 12475.0, "quote_volume": 15.082275, "trades": 2, "taker_buy_quote": 15.082275}, {"ts": 1775283420000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 13276.1, "quote_volume": 16.064081, "trades": 2, "taker_buy_quote": 16.064081}, {"ts": 1775283480000, "open": 0.00121, "high": 0.00121, "low": 0.001209, "close": 0.001209, "volume": 23631.7, "quote_volume": 28.5860926, "trades": 3, "taker_buy_quote": 28.5860926}, {"ts": 1775283540000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 12406.3, "quote_volume": 15.011623, "trades": 2, "taker_buy_quote": 15.011623}, {"ts": 1775283600000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 13732.9, "quote_volume": 16.616809, "trades": 2, "taker_buy_quote": 16.616809}, {"ts": 1775283660000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 23565.5, "quote_volume": 28.514255, "trades": 3, "taker_buy_quote": 28.514255}, {"ts": 1775283720000, "open": 0.00121, "high": 0.00121, "low": 0.001205, "close": 0.001205, "volume": 1444082.1, "quote_volume": 1741.5443345, "trades": 12, "taker_buy_quote": 15.5746995}, {"ts": 1775283780000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 15933.9, "quote_volume": 19.2162834, "trades": 2, "taker_buy_quote": 19.2162834}, {"ts": 1775283840000, "open": 0.001208, "high": 0.001208, "low": 0.001206, "close": 0.001208, "volume": 58912.1, "quote_volume": 71.0994888, "trades": 5, "taker_buy_quote": 31.1037048}, {"ts": 1775283900000, "open": 0.001208, "high": 0.001208, "low": 0.001207, "close": 0.001207, "volume": 83490.8, "quote_volume": 100.784772, "trades": 2, "taker_buy_quote": 13.7426912}, {"ts": 1775283960000, "open": 0.001207, "high": 0.001208, "low": 0.001207, "close": 0.001208, "volume": 19740.0, "quote_volume": 23.8333625, "trades": 3, "taker_buy_quote": 23.8333625}, {"ts": 1775284020000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 71289.1, "quote_volume": 86.0459437, "trades": 2, "taker_buy_quote": 8.9657167}, {"ts": 1775284080000, "open": 0.001207, "high": 0.001207, "low": 0.001203, "close": 0.001203, "volume": 550305.3, "quote_volume": 662.7867197, "trades": 9, "taker_buy_quote": 18.0662817}, {"ts": 1775284140000, "open": 0.001205, "high": 0.001206, "low": 0.001205, "close": 0.001206, "volume": 158354.1, "quote_volume": 190.8250499, "trades": 3, "taker_buy_quote": 190.8250499}, {"ts": 1775284200000, "open": 0.001206, "high": 0.001207, "low": 0.001206, "close": 0.001207, "volume": 14697.5, "quote_volume": 17.7321476, "trades": 2, "taker_buy_quote": 17.7321476}, {"ts": 1775284260000, "open": 0.001206, "high": 0.001206, "low": 0.001204, "close": 0.001204, "volume": 109567.6, "quote_volume": 131.9357012, "trades": 3, "taker_buy_quote": 20.8667012}, {"ts": 1775284320000, "open": 0.001204, "high": 0.001204, "low": 0.001203, "close": 0.001203, "volume": 27428.7, "quote_volume": 33.0131208, "trades": 3, "taker_buy_quote": 19.7392188}, {"ts": 1775284380000, "open": 0.001204, "high": 0.001205, "low": 0.001204, "close": 0.001205, "volume": 818922.6, "quote_volume": 986.709483, "trades": 8, "taker_buy_quote": 986.709483}, {"ts": 1775284440000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 214084.3, "quote_volume": 257.9715815, "trades": 4, "taker_buy_quote": 16.9715815}, {"ts": 1775284500000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 19147.2, "quote_volume": 23.0532288, "trades": 2, "taker_buy_quote": 23.0532288}, {"ts": 1775284560000, "open": 0.001203, "high": 0.001205, "low": 0.001203, "close": 0.001204, "volume": 54624.1, "quote_volume": 65.7703493, "trades": 5, "taker_buy_quote": 25.7734693}, {"ts": 1775284620000, "open": 0.001205, "high": 0.001206, "low": 0.001205, "close": 0.001206, "volume": 17177.1, "quote_volume": 20.7088189, "trades": 2, "taker_buy_quote": 20.7088189}, {"ts": 1775284680000, "open": 0.001205, "high": 0.001206, "low": 0.001205, "close": 0.001206, "volume": 16854.3, "quote_volume": 20.3148917, "trades": 3, "taker_buy_quote": 13.3792732}, {"ts": 1775284740000, "open": 0.001206, "high": 0.001208, "low": 0.001206, "close": 0.001208, "volume": 950424.6, "quote_volume": 1146.9141194, "trades": 6, "taker_buy_quote": 1146.9141194}, {"ts": 1775284800000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 8353.6, "quote_volume": 10.0911488, "trades": 1, "taker_buy_quote": 10.0911488}, {"ts": 1775284860000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 17373.4, "quote_volume": 20.9870672, "trades": 2, "taker_buy_quote": 20.9870672}, {"ts": 1775284920000, "open": 0.001208, "high": 0.001208, "low": 0.001206, "close": 0.001206, "volume": 360424.6, "quote_volume": 434.791, "trades": 5, "taker_buy_quote": 16.1161696}, {"ts": 1775284980000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 24988.6, "quote_volume": 30.1612402, "trades": 3, "taker_buy_quote": 30.1612402}, {"ts": 1775285040000, "open": 0.001207, "high": 0.001207, "low": 0.001206, "close": 0.001206, "volume": 78314.9, "quote_volume": 94.4554713, "trades": 3, "taker_buy_quote": 9.2961933}, {"ts": 1775285100000, "open": 0.001206, "high": 0.001206, "low": 0.001202, "close": 0.001202, "volume": 158394.6, "quote_volume": 190.5255268, "trades": 5, "taker_buy_quote": 39.150879}, {"ts": 1775285160000, "open": 0.001202, "high": 0.001202, "low": 0.001201, "close": 0.001202, "volume": 360270.6, "quote_volume": 432.9680363, "trades": 7, "taker_buy_quote": 340.2209314}, {"ts": 1775285220000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 8753.2, "quote_volume": 10.5213464, "trades": 1, "taker_buy_quote": 10.5213464}, {"ts": 1775285280000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 26995.2, "quote_volume": 32.4752256, "trades": 3, "taker_buy_quote": 32.4752256}, {"ts": 1775285340000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 19292.2, "quote_volume": 23.2085166, "trades": 3, "taker_buy_quote": 23.2085166}, {"ts": 1775285400000, "open": 0.001203, "high": 0.001203, "low": 0.001201, "close": 0.001202, "volume": 237989.0, "quote_volume": 286.1516616, "trades": 5, "taker_buy_quote": 150.3464116}, {"ts": 1775285460000, "open": 0.001202, "high": 0.001202, "low": 0.001199, "close": 0.0012, "volume": 1206225.7, "quote_volume": 1447.3953027, "trades": 9, "taker_buy_quote": 39.3644502}, {"ts": 1775285520000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 23438.0, "quote_volume": 28.1256, "trades": 3, "taker_buy_quote": 28.1256}, {"ts": 1775285580000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 8922.9, "quote_volume": 10.70748, "trades": 1, "taker_buy_quote": 10.70748}, {"ts": 1775285640000, "open": 0.0012, "high": 0.001202, "low": 0.0012, "close": 0.001202, "volume": 149994.9, "quote_volume": 180.0244803, "trades": 5, "taker_buy_quote": 180.0244803}, {"ts": 1775285700000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 12654.0, "quote_volume": 15.210108, "trades": 2, "taker_buy_quote": 15.210108}, {"ts": 1775285760000, "open": 0.001203, "high": 0.001203, "low": 0.001202, "close": 0.001202, "volume": 98684.0, "quote_volume": 118.624602, "trades": 2, "taker_buy_quote": 7.740102}, {"ts": 1775285820000, "open": 0.001201, "high": 0.001201, "low": 0.001199, "close": 0.001199, "volume": 312603.1, "quote_volume": 375.0516856, "trades": 8, "taker_buy_quote": 45.5918816}, {"ts": 1775285880000, "open": 0.0012, "high": 0.0012, "low": 0.001199, "close": 0.001199, "volume": 700288.2, "quote_volume": 839.6599273, "trades": 9, "taker_buy_quote": 17.2506}, {"ts": 1775285940000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 15218.1, "quote_volume": 18.2465019, "trades": 2, "taker_buy_quote": 18.2465019}, {"ts": 1775286000000, "open": 0.001199, "high": 0.001202, "low": 0.001199, "close": 0.001202, "volume": 18081.2, "quote_volume": 21.699883, "trades": 2, "taker_buy_quote": 21.699883}, {"ts": 1775286060000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 28659.3, "quote_volume": 34.4771379, "trades": 4, "taker_buy_quote": 34.4771379}, {"ts": 1775286120000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 17313.3, "quote_volume": 20.8278999, "trades": 2, "taker_buy_quote": 20.8278999}, {"ts": 1775286180000, "open": 0.001203, "high": 0.001204, "low": 0.001203, "close": 0.001203, "volume": 44401.9, "quote_volume": 53.4223729, "trades": 3, "taker_buy_quote": 53.4223729}, {"ts": 1775286240000, "open": 0.001203, "high": 0.001203, "low": 0.001202, "close": 0.001202, "volume": 112569.0, "quote_volume": 135.377077, "trades": 4, "taker_buy_quote": 83.174217}, {"ts": 1775286300000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 13142.6, "quote_volume": 15.7974052, "trades": 2, "taker_buy_quote": 15.7974052}, {"ts": 1775286360000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 19135.7, "quote_volume": 23.0011114, "trades": 3, "taker_buy_quote": 23.0011114}, {"ts": 1775286420000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 13077.7, "quote_volume": 15.7324731, "trades": 2, "taker_buy_quote": 15.7324731}, {"ts": 1775286480000, "open": 0.001203, "high": 0.001203, "low": 0.001201, "close": 0.001201, "volume": 186690.1, "quote_volume": 224.2290871, "trades": 4, "taker_buy_quote": 17.3568371}, {"ts": 1775286540000, "open": 0.001201, "high": 0.001201, "low": 0.0012, "close": 0.001201, "volume": 76168.4, "quote_volume": 91.4533633, "trades": 4, "taker_buy_quote": 61.5912433}, {"ts": 1775286600000, "open": 0.001201, "high": 0.001201, "low": 0.0012, "close": 0.0012, "volume": 79866.4, "quote_volume": 95.8455498, "trades": 3, "taker_buy_quote": 15.9895098}, {"ts": 1775286660000, "open": 0.0012, "high": 0.001201, "low": 0.0012, "close": 0.001201, "volume": 19797.0, "quote_volume": 23.7634526, "trades": 3, "taker_buy_quote": 23.7634526}, {"ts": 1775286720000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 6690.4, "quote_volume": 8.0351704, "trades": 1, "taker_buy_quote": 8.0351704}, {"ts": 1775286780000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 10506.9, "quote_volume": 12.6187869, "trades": 2, "taker_buy_quote": 12.6187869}, {"ts": 1775286840000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 13269.0, "quote_volume": 15.936069, "trades": 2, "taker_buy_quote": 15.936069}, {"ts": 1775286900000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 12649.2, "quote_volume": 15.1916892, "trades": 2, "taker_buy_quote": 15.1916892}, {"ts": 1775286960000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 12246.3, "quote_volume": 14.7078063, "trades": 3, "taker_buy_quote": 14.7078063}, {"ts": 1775287020000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 12153.5, "quote_volume": 14.5963535, "trades": 2, "taker_buy_quote": 14.5963535}, {"ts": 1775287080000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 12923.4, "quote_volume": 15.5339268, "trades": 2, "taker_buy_quote": 15.5339268}, {"ts": 1775287140000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 10796.0, "quote_volume": 12.976792, "trades": 2, "taker_buy_quote": 12.976792}, {"ts": 1775287200000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 19905.6, "quote_volume": 23.9265312, "trades": 3, "taker_buy_quote": 23.9265312}, {"ts": 1775287260000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 13573.8, "quote_volume": 16.3157076, "trades": 2, "taker_buy_quote": 16.3157076}, {"ts": 1775287320000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 12344.1, "quote_volume": 14.8376082, "trades": 2, "taker_buy_quote": 14.8376082}, {"ts": 1775287380000, "open": 0.0012, "high": 0.0012, "low": 0.001199, "close": 0.0012, "volume": 269133.9, "quote_volume": 322.8712765, "trades": 6, "taker_buy_quote": 8.97648}, {"ts": 1775287440000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 11315.2, "quote_volume": 13.57824, "trades": 2, "taker_buy_quote": 13.57824}, {"ts": 1775287500000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 13452.9, "quote_volume": 16.14348, "trades": 2, "taker_buy_quote": 16.14348}, {"ts": 1775287560000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 7182.4, "quote_volume": 8.61888, "trades": 1, "taker_buy_quote": 8.61888}, {"ts": 1775287620000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 5549.6, "quote_volume": 6.65952, "trades": 1, "taker_buy_quote": 6.65952}, {"ts": 1775287680000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 11175.7, "quote_volume": 13.41084, "trades": 1, "taker_buy_quote": 13.41084}, {"ts": 1775287740000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287800000, "open": 0.001198, "high": 0.001198, "low": 0.001197, "close": 0.001197, "volume": 122203.8, "quote_volume": 146.3752069, "trades": 3, "taker_buy_quote": 35.8597069}, {"ts": 1775287860000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 92250.0, "quote_volume": 110.23875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775287920000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287980000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288040000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288100000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288160000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 120000.0, "quote_volume": 143.28, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775288220000, "open": 0.001195, "high": 0.001195, "low": 0.001194, "close": 0.001194, "volume": 484479.4, "quote_volume": 578.872883, "trades": 6, "taker_buy_quote": 134.7571625}, {"ts": 1775288280000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288340000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288400000, "open": 0.001195, "high": 0.001195, "low": 0.001194, "close": 0.001194, "volume": 100839.3, "quote_volume": 120.4232632, "trades": 2, "taker_buy_quote": 25.261105}, {"ts": 1775288460000, "open": 0.001195, "high": 0.001197, "low": 0.001195, "close": 0.001197, "volume": 1262905.9, "quote_volume": 1510.4543454, "trades": 8, "taker_buy_quote": 1510.4543454}, {"ts": 1775288520000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 26353.0, "quote_volume": 31.570894, "trades": 1, "taker_buy_quote": 31.570894}, {"ts": 1775288580000, "open": 0.001198, "high": 0.001199, "low": 0.001195, "close": 0.001195, "volume": 1079836.4, "quote_volume": 1293.408105, "trades": 13, "taker_buy_quote": 555.2399572}, {"ts": 1775288640000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288700000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 21638.6, "quote_volume": 25.8797656, "trades": 1, "taker_buy_quote": 25.8797656}, {"ts": 1775288760000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 20610.7, "quote_volume": 24.6503972, "trades": 1, "taker_buy_quote": 24.6503972}, {"ts": 1775288820000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 20939.1, "quote_volume": 25.0431636, "trades": 1, "taker_buy_quote": 25.0431636}, {"ts": 1775288880000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288940000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289000000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289060000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 20075.1, "quote_volume": 24.0098196, "trades": 1, "taker_buy_quote": 24.0098196}, {"ts": 1775289120000, "open": 0.001194, "high": 0.001194, "low": 0.001191, "close": 0.001191, "volume": 840518.3, "quote_volume": 1002.0888422, "trades": 14, "taker_buy_quote": 183.823405}, {"ts": 1775289180000, "open": 0.001192, "high": 0.001192, "low": 0.001188, "close": 0.001192, "volume": 3828444.1, "quote_volume": 4554.9865832, "trades": 51, "taker_buy_quote": 1782.7816309}, {"ts": 1775289240000, "open": 0.001192, "high": 0.001193, "low": 0.001192, "close": 0.001193, "volume": 69218.3, "quote_volume": 82.5501247, "trades": 2, "taker_buy_quote": 82.5501247}, {"ts": 1775289300000, "open": 0.001191, "high": 0.001193, "low": 0.001191, "close": 0.001193, "volume": 268799.1, "quote_volume": 320.6582933, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775289360000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 26217.0, "quote_volume": 31.276881, "trades": 1, "taker_buy_quote": 31.276881}, {"ts": 1775289420000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 26984.7, "quote_volume": 32.1927471, "trades": 1, "taker_buy_quote": 32.1927471}, {"ts": 1775289480000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 29088.9, "quote_volume": 34.7030577, "trades": 1, "taker_buy_quote": 34.7030577}, {"ts": 1775289540000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 32859.4, "quote_volume": 39.2012642, "trades": 1, "taker_buy_quote": 39.2012642}, {"ts": 1775289600000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 124888.9, "quote_volume": 148.9924577, "trades": 4, "taker_buy_quote": 38.9382077}, {"ts": 1775289660000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 23523.8, "quote_volume": 28.0638934, "trades": 1, "taker_buy_quote": 28.0638934}, {"ts": 1775289720000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289780000, "open": 0.001193, "high": 0.001195, "low": 0.001193, "close": 0.001195, "volume": 2497846.6, "quote_volume": 2980.7952799, "trades": 42, "taker_buy_quote": 1565.9365356}, {"ts": 1775289840000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 89339.0, "quote_volume": 106.849444, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775289900000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289960000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290020000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290080000, "open": 0.001201, "high": 0.001202, "low": 0.0012, "close": 0.0012, "volume": 52321.5, "quote_volume": 62.853397, "trades": 5, "taker_buy_quote": 50.768797}, {"ts": 1775290140000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 41597.3, "quote_volume": 49.9999546, "trades": 1, "taker_buy_quote": 49.9999546}, {"ts": 1775290200000, "open": 0.001203, "high": 0.001203, "low": 0.001202, "close": 0.001202, "volume": 657491.2, "quote_volume": 790.7376608, "trades": 10, "taker_buy_quote": 228.7351052}, {"ts": 1775290260000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 7524.0, "quote_volume": 9.058896, "trades": 1, "taker_buy_quote": 9.058896}, {"ts": 1775290320000, "open": 0.001205, "high": 0.001206, "low": 0.001205, "close": 0.001206, "volume": 659138.3, "quote_volume": 794.5993496, "trades": 10, "taker_buy_quote": 794.5993496}, {"ts": 1775290380000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 309081.0, "quote_volume": 373.060767, "trades": 10, "taker_buy_quote": 373.060767}, {"ts": 1775290440000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290500000, "open": 0.001202, "high": 0.001206, "low": 0.001202, "close": 0.001206, "volume": 711407.5, "quote_volume": 857.258325, "trades": 13, "taker_buy_quote": 844.777358}, {"ts": 1775290560000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290620000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290680000, "open": 0.001207, "high": 0.001208, "low": 0.001207, "close": 0.001208, "volume": 369713.0, "quote_volume": 446.4153546, "trades": 7, "taker_buy_quote": 446.4153546}, {"ts": 1775290740000, "open": 0.001208, "high": 0.001209, "low": 0.001208, "close": 0.001209, "volume": 385479.0, "quote_volume": 465.8744202, "trades": 7, "taker_buy_quote": 465.8744202}, {"ts": 1775290800000, "open": 0.001207, "high": 0.001207, "low": 0.001203, "close": 0.001203, "volume": 454613.3, "quote_volume": 548.2344017, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775290860000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 44061.3, "quote_volume": 53.0498052, "trades": 2, "taker_buy_quote": 53.0498052}, {"ts": 1775290920000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 180438.4, "quote_volume": 217.2478336, "trades": 2, "taker_buy_quote": 217.2478336}, {"ts": 1775290980000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291040000, "open": 0.001202, "high": 0.001202, "low": 0.001201, "close": 0.001201, "volume": 453137.8, "quote_volume": 544.3107478, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775291100000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291160000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 168465.4, "quote_volume": 202.4954108, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775291220000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 103082.0, "quote_volume": 123.904564, "trades": 2, "taker_buy_quote": 110.8845}, {"ts": 1775291280000, "open": 0.001203, "high": 0.001204, "low": 0.001203, "close": 0.001203, "volume": 101156.5, "quote_volume": 121.6946645, "trades": 3, "taker_buy_quote": 115.06433}, {"ts": 1775291340000, "open": 0.001205, "high": 0.001206, "low": 0.001205, "close": 0.001206, "volume": 415231.0, "quote_volume": 500.4342415, "trades": 7, "taker_buy_quote": 500.4342415}, {"ts": 1775291400000, "open": 0.001207, "high": 0.001211, "low": 0.001207, "close": 0.001211, "volume": 1232389.3, "quote_volume": 1490.2785824, "trades": 11, "taker_buy_quote": 1490.2785824}, {"ts": 1775291460000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291520000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 15731.5, "quote_volume": 19.035115, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775291580000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 83860.8, "quote_volume": 101.471568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775291640000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291700000, "open": 0.001211, "high": 0.001213, "low": 0.001211, "close": 0.001213, "volume": 613313.8, "quote_volume": 743.1260231, "trades": 16, "taker_buy_quote": 743.1260231}, {"ts": 1775291760000, "open": 0.001212, "high": 0.001215, "low": 0.001212, "close": 0.001215, "volume": 37070.2, "quote_volume": 44.9973663, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775291820000, "open": 0.001216, "high": 0.001218, "low": 0.001215, "close": 0.001216, "volume": 1638698.6, "quote_volume": 1993.2052207, "trades": 33, "taker_buy_quote": 356.900021}, {"ts": 1775291880000, "open": 0.001216, "high": 0.001217, "low": 0.001216, "close": 0.001217, "volume": 68119.1, "quote_volume": 82.8470729, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775291940000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 27503.9, "quote_volume": 33.4722463, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292000000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292060000, "open": 0.001218, "high": 0.001219, "low": 0.001218, "close": 0.001219, "volume": 298864.8, "quote_volume": 364.2719029, "trades": 3, "taker_buy_quote": 310.3287535}, {"ts": 1775292120000, "open": 0.001219, "high": 0.001219, "low": 0.001214, "close": 0.001217, "volume": 2454749.6, "quote_volume": 2986.3382076, "trades": 39, "taker_buy_quote": 29.8848954}, {"ts": 1775292180000, "open": 0.001215, "high": 0.001217, "low": 0.001215, "close": 0.001217, "volume": 124415.1, "quote_volume": 151.1768491, "trades": 4, "taker_buy_quote": 7.6078321}, {"ts": 1775292240000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292300000, "open": 0.001214, "high": 0.001214, "low": 0.001213, "close": 0.001213, "volume": 19071.1, "quote_volume": 23.1390004, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775292360000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292420000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292480000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292540000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292600000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292660000, "open": 0.001209, "high": 0.00121, "low": 0.001209, "close": 0.00121, "volume": 1603024.2, "quote_volume": 1938.4731494, "trades": 16, "taker_buy_quote": 111.53025}, {"ts": 1775292720000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292780000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292840000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 8735.2, "quote_volume": 10.5521216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292900000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 298741.0, "quote_volume": 361.177869, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775292960000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293020000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 8432.0, "quote_volume": 10.185856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775293080000, "open": 0.001208, "high": 0.001208, "low": 0.001206, "close": 0.001207, "volume": 620084.7, "quote_volume": 748.0866123, "trades": 8, "taker_buy_quote": 308.4473284}, {"ts": 1775293140000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293200000, "open": 0.001208, "high": 0.001209, "low": 0.001208, "close": 0.001209, "volume": 129250.0, "quote_volume": 156.171, "trades": 2, "taker_buy_quote": 156.171}, {"ts": 1775293260000, "open": 0.00121, "high": 0.001213, "low": 0.00121, "close": 0.001213, "volume": 2201956.8, "quote_volume": 2669.7755256, "trades": 20, "taker_buy_quote": 1551.6326108}, {"ts": 1775293320000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293380000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293440000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 198379.1, "quote_volume": 240.4354692, "trades": 3, "taker_buy_quote": 240.4354692}, {"ts": 1775293500000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293560000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293620000, "open": 0.001212, "high": 0.001213, "low": 0.001212, "close": 0.001213, "volume": 15215.9, "quote_volume": 18.4515208, "trades": 2, "taker_buy_quote": 11.94805}, {"ts": 1775293680000, "open": 0.001213, "high": 0.001214, "low": 0.001212, "close": 0.001212, "volume": 235324.2, "quote_volume": 285.3627102, "trades": 9, "taker_buy_quote": 122.8547798}, {"ts": 1775293740000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293800000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293860000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293920000, "open": 0.001213, "high": 0.001213, "low": 0.001212, "close": 0.001212, "volume": 31262.0, "quote_volume": 37.905069, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775293980000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 500000.0, "quote_volume": 607.0, "trades": 4, "taker_buy_quote": 607.0}, {"ts": 1775294040000, "open": 0.001214, "high": 0.001215, "low": 0.001214, "close": 0.001215, "volume": 80347.3, "quote_volume": 97.5679562, "trades": 4, "taker_buy_quote": 56.677411}, {"ts": 1775294100000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294160000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 203111.8, "quote_volume": 246.780837, "trades": 3, "taker_buy_quote": 124.03692}, {"ts": 1775294220000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 179751.5, "quote_volume": 218.577824, "trades": 2, "taker_buy_quote": 218.577824}, {"ts": 1775294280000, "open": 0.001214, "high": 0.001214, "low": 0.001212, "close": 0.001212, "volume": 170796.2, "quote_volume": 207.3300728, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775294340000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 161507.8, "quote_volume": 195.5859458, "trades": 4, "taker_buy_quote": 83.8711958}, {"ts": 1775294400000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 10335.3, "quote_volume": 12.5367189, "trades": 1, "taker_buy_quote": 12.5367189}, {"ts": 1775294460000, "open": 0.001213, "high": 0.001215, "low": 0.001213, "close": 0.001215, "volume": 11512.3, "quote_volume": 13.9742579, "trades": 2, "taker_buy_quote": 5.976585}, {"ts": 1775294520000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294580000, "open": 0.001214, "high": 0.001215, "low": 0.001214, "close": 0.001215, "volume": 391516.8, "quote_volume": 475.600662, "trades": 4, "taker_buy_quote": 475.600662}, {"ts": 1775294640000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 761434.7, "quote_volume": 925.1431605, "trades": 10, "taker_buy_quote": 807.9534945}, {"ts": 1775294700000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294760000, "open": 0.001213, "high": 0.001213, "low": 0.001212, "close": 0.001212, "volume": 199572.0, "quote_volume": 241.9669207, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775294820000, "open": 0.001213, "high": 0.001214, "low": 0.001212, "close": 0.001214, "volume": 1274168.4, "quote_volume": 1545.6092536, "trades": 15, "taker_buy_quote": 223.983}, {"ts": 1775294880000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294940000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 218507.5, "quote_volume": 265.268105, "trades": 3, "taker_buy_quote": 111.9915}, {"ts": 1775295000000, "open": 0.001214, "high": 0.001216, "low": 0.001214, "close": 0.001214, "volume": 892141.8, "quote_volume": 1083.7038884, "trades": 17, "taker_buy_quote": 637.9822305}, {"ts": 1775295060000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295120000, "open": 0.001215, "high": 0.001219, "low": 0.001214, "close": 0.001217, "volume": 2510615.8, "quote_volume": 3055.2405739, "trades": 28, "taker_buy_quote": 2644.5997459}, {"ts": 1775295180000, "open": 0.001217, "high": 0.001218, "low": 0.001216, "close": 0.001216, "volume": 255384.5, "quote_volume": 310.8034156, "trades": 8, "taker_buy_quote": 155.7528808}, {"ts": 1775295240000, "open": 0.001216, "high": 0.001216, "low": 0.001214, "close": 0.001214, "volume": 848825.6, "quote_volume": 1031.2789884, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775295300000, "open": 0.001212, "high": 0.001212, "low": 0.00121, "close": 0.00121, "volume": 512388.1, "quote_volume": 620.174101, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775295360000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295420000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295480000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 20644.0, "quote_volume": 24.999884, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775295540000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295600000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295660000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295720000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295780000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 71606.0, "quote_volume": 86.714866, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775295840000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295900000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295960000, "open": 0.001211, "high": 0.001212, "low": 0.001211, "close": 0.001212, "volume": 844300.9, "quote_volume": 1022.5407189, "trades": 7, "taker_buy_quote": 1022.5407189}, {"ts": 1775296020000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 92250.0, "quote_volume": 111.71475, "trades": 1, "taker_buy_quote": 111.71475}, {"ts": 1775296080000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296140000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 57837.6, "quote_volume": 70.0413336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775296200000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296260000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 644373.0, "quote_volume": 780.335703, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775296320000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 99258.7, "quote_volume": 120.2022857, "trades": 2, "taker_buy_quote": 99.8958744}, {"ts": 1775296380000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296440000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296500000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296560000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296620000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296680000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296740000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296800000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296860000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296920000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 209918.4, "quote_volume": 254.4211008, "trades": 3, "taker_buy_quote": 54.4756428}, {"ts": 1775296980000, "open": 0.001213, "high": 0.001214, "low": 0.001213, "close": 0.001213, "volume": 520864.1, "quote_volume": 631.8835663, "trades": 9, "taker_buy_quote": 336.874567}, {"ts": 1775297040000, "open": 0.001212, "high": 0.001212, "low": 0.001211, "close": 0.001211, "volume": 52284.4, "quote_volume": 63.3512647, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775297100000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 17428.2, "quote_volume": 21.088122, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775297160000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 105479.0, "quote_volume": 127.62959, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775297220000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 34593.0, "quote_volume": 41.85753, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775297280000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297340000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297400000, "open": 0.001209, "high": 0.001209, "low": 0.001207, "close": 0.001207, "volume": 1168586.8, "quote_volume": 1412.4744952, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775297460000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297520000, "open": 0.001208, "high": 0.001208, "low": 0.001206, "close": 0.001206, "volume": 1383359.2, "quote_volume": 1669.6293874, "trades": 10, "taker_buy_quote": 431.9713776}, {"ts": 1775297580000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297640000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297700000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297760000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297820000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297880000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297940000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298000000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 20644.6, "quote_volume": 24.979966, "trades": 1, "taker_buy_quote": 24.979966}, {"ts": 1775298060000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 7110.0, "quote_volume": 8.6031, "trades": 1, "taker_buy_quote": 8.6031}, {"ts": 1775298120000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298180000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298240000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298300000, "open": 0.001208, "high": 0.001214, "low": 0.001208, "close": 0.001214, "volume": 1638618.5, "quote_volume": 1982.7767933, "trades": 25, "taker_buy_quote": 1873.4759593}, {"ts": 1775298360000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 69755.8, "quote_volume": 84.753297, "trades": 2, "taker_buy_quote": 84.753297}, {"ts": 1775298420000, "open": 0.001213, "high": 0.001215, "low": 0.00121, "close": 0.001214, "volume": 1888929.0, "quote_volume": 2291.9528756, "trades": 20, "taker_buy_quote": 1444.0304155}, {"ts": 1775298480000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298540000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 246543.7, "quote_volume": 299.0575081, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775298600000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 247320.6, "quote_volume": 300.2472084, "trades": 2, "taker_buy_quote": 300.2472084}, {"ts": 1775298660000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298720000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 203457.9, "quote_volume": 246.9978906, "trades": 2, "taker_buy_quote": 111.9915}, {"ts": 1775298780000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 15400.6, "quote_volume": 18.6809278, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775298840000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 11935.0, "quote_volume": 14.46522, "trades": 1, "taker_buy_quote": 14.46522}, {"ts": 1775298900000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 18203.2, "quote_volume": 22.0622784, "trades": 2, "taker_buy_quote": 22.0622784}, {"ts": 1775298960000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 16572.8, "quote_volume": 20.0862336, "trades": 2, "taker_buy_quote": 20.0862336}, {"ts": 1775299020000, "open": 0.001212, "high": 0.001214, "low": 0.001212, "close": 0.001214, "volume": 54195.6, "quote_volume": 65.7023804, "trades": 3, "taker_buy_quote": 65.7023804}, {"ts": 1775299080000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 13801.9, "quote_volume": 16.7555066, "trades": 2, "taker_buy_quote": 16.7555066}, {"ts": 1775299140000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 18789.5, "quote_volume": 22.8292425, "trades": 2, "taker_buy_quote": 22.8292425}, {"ts": 1775299200000, "open": 0.001214, "high": 0.001215, "low": 0.001214, "close": 0.001215, "volume": 386001.1, "quote_volume": 468.9832627, "trades": 5, "taker_buy_quote": 468.9832627}, {"ts": 1775299260000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 17720.2, "quote_volume": 21.5477632, "trades": 2, "taker_buy_quote": 21.5477632}, {"ts": 1775299320000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 14082.4, "quote_volume": 17.1241984, "trades": 2, "taker_buy_quote": 17.1241984}, {"ts": 1775299380000, "open": 0.001216, "high": 0.001218, "low": 0.001216, "close": 0.001218, "volume": 12323.8, "quote_volume": 14.997767, "trades": 2, "taker_buy_quote": 14.997767}, {"ts": 1775299440000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 14998.4, "quote_volume": 18.2680512, "trades": 2, "taker_buy_quote": 18.2680512}, {"ts": 1775299500000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 18737.6, "quote_volume": 22.8223968, "trades": 3, "taker_buy_quote": 22.8223968}, {"ts": 1775299560000, "open": 0.001218, "high": 0.001218, "low": 0.001216, "close": 0.001216, "volume": 198113.0, "quote_volume": 241.109294, "trades": 5, "taker_buy_quote": 22.4437206}, {"ts": 1775299620000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 277683.9, "quote_volume": 337.1082546, "trades": 7, "taker_buy_quote": 22.3391782}, {"ts": 1775299680000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 16036.0, "quote_volume": 19.467704, "trades": 2, "taker_buy_quote": 19.467704}, {"ts": 1775299740000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 18842.0, "quote_volume": 22.874188, "trades": 2, "taker_buy_quote": 22.874188}, {"ts": 1775299800000, "open": 0.001216, "high": 0.001217, "low": 0.001216, "close": 0.001217, "volume": 182079.9, "quote_volume": 221.4973297, "trades": 5, "taker_buy_quote": 221.4973297}, {"ts": 1775299860000, "open": 0.001218, "high": 0.001218, "low": 0.001217, "close": 0.001217, "volume": 17821.1, "quote_volume": 21.6988251, "trades": 2, "taker_buy_quote": 21.6988251}, {"ts": 1775299920000, "open": 0.001217, "high": 0.001217, "low": 0.001215, "close": 0.001215, "volume": 368239.8, "quote_volume": 447.6915692, "trades": 7, "taker_buy_quote": 17.3102581}, {"ts": 1775299980000, "open": 0.001216, "high": 0.001217, "low": 0.001216, "close": 0.001217, "volume": 14778.5, "quote_volume": 17.9784972, "trades": 2, "taker_buy_quote": 17.9784972}, {"ts": 1775300040000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 18431.8, "quote_volume": 22.4315006, "trades": 2, "taker_buy_quote": 22.4315006}, {"ts": 1775300100000, "open": 0.001217, "high": 0.001217, "low": 0.001213, "close": 0.001213, "volume": 1206265.1, "quote_volume": 1464.2305385, "trades": 15, "taker_buy_quote": 18.1031184}, {"ts": 1775300160000, "open": 0.001213, "high": 0.001214, "low": 0.001213, "close": 0.001214, "volume": 330354.9, "quote_volume": 400.7348948, "trades": 4, "taker_buy_quote": 400.7348948}, {"ts": 1775300220000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 17212.0, "quote_volume": 20.91258, "trades": 2, "taker_buy_quote": 20.91258}, {"ts": 1775300280000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 24627.2, "quote_volume": 29.8974208, "trades": 3, "taker_buy_quote": 29.8974208}, {"ts": 1775300340000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 16847.9, "quote_volume": 20.4533506, "trades": 2, "taker_buy_quote": 20.4533506}, {"ts": 1775300400000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 72516.8, "quote_volume": 88.0353952, "trades": 3, "taker_buy_quote": 88.0353952}, {"ts": 1775300460000, "open": 0.001215, "high": 0.001215, "low": 0.001214, "close": 0.001214, "volume": 25561.1, "quote_volume": 31.0443311, "trades": 3, "taker_buy_quote": 15.9841755}, {"ts": 1775300520000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 12995.0, "quote_volume": 15.788925, "trades": 2, "taker_buy_quote": 15.788925}, {"ts": 1775300580000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 13241.4, "quote_volume": 16.088301, "trades": 2, "taker_buy_quote": 16.088301}, {"ts": 1775300640000, "open": 0.001214, "high": 0.001217, "low": 0.001214, "close": 0.001217, "volume": 896285.9, "quote_volume": 1089.2586508, "trades": 14, "taker_buy_quote": 913.4719364}, {"ts": 1775300700000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 23041.6, "quote_volume": 28.0416272, "trades": 2, "taker_buy_quote": 28.0416272}, {"ts": 1775300760000, "open": 0.001217, "high": 0.001217, "low": 0.001215, "close": 0.001215, "volume": 402659.4, "quote_volume": 489.246469, "trades": 10, "taker_buy_quote": 22.0479865}, {"ts": 1775300820000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 16924.5, "quote_volume": 20.580192, "trades": 2, "taker_buy_quote": 20.580192}, {"ts": 1775300880000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 20468.4, "quote_volume": 24.9100428, "trades": 2, "taker_buy_quote": 24.9100428}, {"ts": 1775300940000, "open": 0.001216, "high": 0.001216, "low": 0.001215, "close": 0.001215, "volume": 189355.3, "quote_volume": 230.080229, "trades": 4, "taker_buy_quote": 16.464032}, {"ts": 1775301000000, "open": 0.001215, "high": 0.001215, "low": 0.001214, "close": 0.001214, "volume": 57805.2, "quote_volume": 70.1927812, "trades": 3, "taker_buy_quote": 20.981106}, {"ts": 1775301060000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 44210.1, "quote_volume": 53.7152715, "trades": 3, "taker_buy_quote": 53.7152715}, {"ts": 1775301120000, "open": 0.001216, "high": 0.001216, "low": 0.001214, "close": 0.001214, "volume": 122215.0, "quote_volume": 148.4948614, "trades": 6, "taker_buy_quote": 20.4296512}, {"ts": 1775301180000, "open": 0.001214, "high": 0.001215, "low": 0.001214, "close": 0.001215, "volume": 97981.3, "quote_volume": 118.9616408, "trades": 4, "taker_buy_quote": 113.160299}, {"ts": 1775301240000, "open": 0.001215, "high": 0.001215, "low": 0.001214, "close": 0.001215, "volume": 25275.7, "quote_volume": 30.6976197, "trades": 3, "taker_buy_quote": 15.6976785}, {"ts": 1775301300000, "open": 0.001215, "high": 0.001215, "low": 0.001214, "close": 0.001214, "volume": 51009.5, "quote_volume": 61.9317046, "trades": 4, "taker_buy_quote": 25.0933602}, {"ts": 1775301360000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 6655.1, "quote_volume": 8.0859465, "trades": 1, "taker_buy_quote": 8.0859465}, {"ts": 1775301420000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 275299.5, "quote_volume": 334.4888925, "trades": 6, "taker_buy_quote": 19.4605335}, {"ts": 1775301480000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 13893.1, "quote_volume": 16.8801165, "trades": 2, "taker_buy_quote": 16.8801165}, {"ts": 1775301540000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 328780.2, "quote_volume": 399.467943, "trades": 4, "taker_buy_quote": 399.467943}, {"ts": 1775301600000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 16826.9, "quote_volume": 20.4278566, "trades": 2, "taker_buy_quote": 20.4278566}, {"ts": 1775301660000, "open": 0.001214, "high": 0.001214, "low": 0.001213, "close": 0.001213, "volume": 663260.5, "quote_volume": 804.5484314, "trades": 5, "taker_buy_quote": 16.3221086}, {"ts": 1775301720000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 14115.9, "quote_volume": 17.1225867, "trades": 2, "taker_buy_quote": 17.1225867}, {"ts": 1775301780000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 13235.7, "quote_volume": 16.0549041, "trades": 2, "taker_buy_quote": 16.0549041}, {"ts": 1775301840000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 18851.6, "quote_volume": 22.8669908, "trades": 2, "taker_buy_quote": 22.8669908}, {"ts": 1775301900000, "open": 0.001213, "high": 0.001214, "low": 0.001213, "close": 0.001213, "volume": 556248.6, "quote_volume": 674.9668221, "trades": 10, "taker_buy_quote": 360.4570283}, {"ts": 1775301960000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 17427.4, "quote_volume": 21.1394362, "trades": 2, "taker_buy_quote": 21.1394362}, {"ts": 1775302020000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 21349.5, "quote_volume": 25.8969435, "trades": 3, "taker_buy_quote": 25.8969435}, {"ts": 1775302080000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 15297.9, "quote_volume": 18.5716506, "trades": 2, "taker_buy_quote": 18.5716506}, {"ts": 1775302140000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 16081.4, "quote_volume": 19.5228196, "trades": 2, "taker_buy_quote": 19.5228196}, {"ts": 1775302200000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 12153.6, "quote_volume": 14.7423168, "trades": 2, "taker_buy_quote": 14.7423168}, {"ts": 1775302260000, "open": 0.001213, "high": 0.001213, "low": 0.001212, "close": 0.001212, "volume": 784704.8, "quote_volume": 951.5841504, "trades": 7, "taker_buy_quote": 415.9702084}, {"ts": 1775302320000, "open": 0.00121, "high": 0.001213, "low": 0.00121, "close": 0.001213, "volume": 624385.1, "quote_volume": 755.7835896, "trades": 10, "taker_buy_quote": 123.8610896}, {"ts": 1775302380000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 13692.0, "quote_volume": 16.608396, "trades": 2, "taker_buy_quote": 16.608396}, {"ts": 1775302440000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 19990.2, "quote_volume": 24.2481126, "trades": 3, "taker_buy_quote": 24.2481126}, {"ts": 1775302500000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 19129.1, "quote_volume": 23.2035983, "trades": 2, "taker_buy_quote": 23.2035983}, {"ts": 1775302560000, "open": 0.001213, "high": 0.001215, "low": 0.001213, "close": 0.001215, "volume": 253757.3, "quote_volume": 307.8886568, "trades": 9, "taker_buy_quote": 307.8886568}, {"ts": 1775302620000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 244729.3, "quote_volume": 297.3460995, "trades": 24, "taker_buy_quote": 297.3460995}, {"ts": 1775302680000, "open": 0.001215, "high": 0.001215, "low": 0.001214, "close": 0.001214, "volume": 202780.0, "quote_volume": 246.3678034, "trades": 17, "taker_buy_quote": 234.353331}, {"ts": 1775302740000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 29928.4, "quote_volume": 36.363006, "trades": 3, "taker_buy_quote": 36.363006}, {"ts": 1775302800000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 105044.6, "quote_volume": 127.629189, "trades": 4, "taker_buy_quote": 15.545439}, {"ts": 1775302860000, "open": 0.001215, "high": 0.001215, "low": 0.001214, "close": 0.001215, "volume": 416185.4, "quote_volume": 505.2706672, "trades": 6, "taker_buy_quote": 26.233794}, {"ts": 1775302920000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 13899.8, "quote_volume": 16.888257, "trades": 2, "taker_buy_quote": 16.888257}, {"ts": 1775302980000, "open": 0.001214, "high": 0.001215, "low": 0.001214, "close": 0.001215, "volume": 573654.8, "quote_volume": 696.9834695, "trades": 9, "taker_buy_quote": 584.8997195}, {"ts": 1775303040000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 25866.0, "quote_volume": 31.42719, "trades": 4, "taker_buy_quote": 31.42719}, {"ts": 1775303100000, "open": 0.001215, "high": 0.001215, "low": 0.001214, "close": 0.001214, "volume": 934204.0, "quote_volume": 1134.1565446, "trades": 20, "taker_buy_quote": 151.951149}, {"ts": 1775303160000, "open": 0.001214, "high": 0.001215, "low": 0.001214, "close": 0.001215, "volume": 21095.2, "quote_volume": 25.6223981, "trades": 2, "taker_buy_quote": 25.6223981}, {"ts": 1775303220000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 14628.5, "quote_volume": 17.7736275, "trades": 2, "taker_buy_quote": 17.7736275}, {"ts": 1775303280000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 147100.7, "quote_volume": 178.7273505, "trades": 5, "taker_buy_quote": 178.7273505}, {"ts": 1775303340000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 12102.6, "quote_volume": 14.7167616, "trades": 2, "taker_buy_quote": 14.7167616}, {"ts": 1775303400000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 13234.5, "quote_volume": 16.093152, "trades": 2, "taker_buy_quote": 16.093152}, {"ts": 1775303460000, "open": 0.001216, "high": 0.001216, "low": 0.001215, "close": 0.001215, "volume": 92921.2, "quote_volume": 112.9060301, "trades": 3, "taker_buy_quote": 17.9841551}, {"ts": 1775303520000, "open": 0.001215, "high": 0.001215, "low": 0.001214, "close": 0.001214, "volume": 29999.4, "quote_volume": 36.4333833, "trades": 3, "taker_buy_quote": 17.1457155}, {"ts": 1775303580000, "open": 0.001215, "high": 0.001217, "low": 0.001215, "close": 0.001217, "volume": 1178076.5, "quote_volume": 1432.9764783, "trades": 20, "taker_buy_quote": 1432.9764783}, {"ts": 1775303640000, "open": 0.001217, "high": 0.001223, "low": 0.001217, "close": 0.00122, "volume": 5800934.7, "quote_volume": 7069.8806462, "trades": 72, "taker_buy_quote": 6150.9821949}, {"ts": 1775303700000, "open": 0.001221, "high": 0.001228, "low": 0.00122, "close": 0.001226, "volume": 4023219.6, "quote_volume": 4922.9425623, "trades": 74, "taker_buy_quote": 4271.0232165}, {"ts": 1775303760000, "open": 0.001225, "high": 0.001227, "low": 0.001222, "close": 0.001226, "volume": 1296880.3, "quote_volume": 1588.8496378, "trades": 17, "taker_buy_quote": 784.5821594}, {"ts": 1775303820000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 121876.7, "quote_volume": 149.4208342, "trades": 3, "taker_buy_quote": 36.3223342}, {"ts": 1775303880000, "open": 0.001225, "high": 0.001225, "low": 0.001224, "close": 0.001225, "volume": 419675.9, "quote_volume": 514.0107275, "trades": 6, "taker_buy_quote": 401.0967275}, {"ts": 1775303940000, "open": 0.001225, "high": 0.001228, "low": 0.001225, "close": 0.001228, "volume": 357330.5, "quote_volume": 438.2312267, "trades": 5, "taker_buy_quote": 325.1327267}, {"ts": 1775304000000, "open": 0.001228, "high": 0.001235, "low": 0.001227, "close": 0.001227, "volume": 6192606.3, "quote_volume": 7627.2469289, "trades": 75, "taker_buy_quote": 4272.3172999}, {"ts": 1775304060000, "open": 0.001229, "high": 0.00123, "low": 0.001227, "close": 0.001227, "volume": 1894363.0, "quote_volume": 2327.5937964, "trades": 23, "taker_buy_quote": 1253.4814216}, {"ts": 1775304120000, "open": 0.001226, "high": 0.001226, "low": 0.001221, "close": 0.001221, "volume": 605361.1, "quote_volume": 741.7769187, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775304180000, "open": 0.001224, "high": 0.001227, "low": 0.00122, "close": 0.001227, "volume": 4380797.5, "quote_volume": 5357.9160666, "trades": 57, "taker_buy_quote": 2098.3770684}, {"ts": 1775304240000, "open": 0.001227, "high": 0.001235, "low": 0.001227, "close": 0.001235, "volume": 332963.5, "quote_volume": 409.7270421, "trades": 4, "taker_buy_quote": 353.0479857}, {"ts": 1775304300000, "open": 0.001235, "high": 0.001235, "low": 0.001233, "close": 0.001235, "volume": 367545.6, "quote_volume": 453.4014093, "trades": 5, "taker_buy_quote": 47.5303335}, {"ts": 1775304360000, "open": 0.001235, "high": 0.001235, "low": 0.001227, "close": 0.001227, "volume": 788882.1, "quote_volume": 971.7414158, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775304420000, "open": 0.001227, "high": 0.001227, "low": 0.001221, "close": 0.001221, "volume": 482664.7, "quote_volume": 591.1464691, "trades": 10, "taker_buy_quote": 22.261046}, {"ts": 1775304480000, "open": 0.001222, "high": 0.001226, "low": 0.001221, "close": 0.001223, "volume": 4255823.1, "quote_volume": 5204.4039626, "trades": 33, "taker_buy_quote": 4712.8121266}, {"ts": 1775304540000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 13179.0, "quote_volume": 16.117917, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775304600000, "open": 0.001222, "high": 0.001222, "low": 0.001218, "close": 0.001218, "volume": 1685168.5, "quote_volume": 2056.7281442, "trades": 11, "taker_buy_quote": 64.9994466}, {"ts": 1775304660000, "open": 0.001218, "high": 0.001219, "low": 0.001218, "close": 0.001219, "volume": 70189.4, "quote_volume": 85.522431, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775304720000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 31433.2, "quote_volume": 38.3170708, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775304780000, "open": 0.00122, "high": 0.00122, "low": 0.001219, "close": 0.001219, "volume": 218333.3, "quote_volume": 266.3153253, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775304840000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 9265.3, "quote_volume": 11.3129313, "trades": 1, "taker_buy_quote": 11.3129313}, {"ts": 1775304900000, "open": 0.001222, "high": 0.001222, "low": 0.001218, "close": 0.001218, "volume": 822735.4, "quote_volume": 1003.6663806, "trades": 8, "taker_buy_quote": 134.770472}, {"ts": 1775304960000, "open": 0.001219, "high": 0.001225, "low": 0.001218, "close": 0.001223, "volume": 991290.1, "quote_volume": 1210.3421009, "trades": 15, "taker_buy_quote": 528.6355176}, {"ts": 1775305020000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 185834.7, "quote_volume": 227.0900034, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775305080000, "open": 0.001222, "high": 0.001223, "low": 0.001222, "close": 0.001223, "volume": 459379.0, "quote_volume": 561.728267, "trades": 6, "taker_buy_quote": 561.728267}, {"ts": 1775305140000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 166954.3, "quote_volume": 204.3520632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775305200000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305260000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305320000, "open": 0.001224, "high": 0.001224, "low": 0.001223, "close": 0.001223, "volume": 572005.1, "quote_volume": 699.8973497, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775305380000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305440000, "open": 0.001224, "high": 0.00123, "low": 0.001224, "close": 0.00123, "volume": 1267368.2, "quote_volume": 1554.2715192, "trades": 25, "taker_buy_quote": 1554.2715192}, {"ts": 1775305500000, "open": 0.00123, "high": 0.001232, "low": 0.00123, "close": 0.001232, "volume": 166898.8, "quote_volume": 205.5992696, "trades": 4, "taker_buy_quote": 205.5992696}, {"ts": 1775305560000, "open": 0.001231, "high": 0.001231, "low": 0.001228, "close": 0.001228, "volume": 1490347.9, "quote_volume": 1832.8546709, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775305620000, "open": 0.001229, "high": 0.00123, "low": 0.001229, "close": 0.00123, "volume": 586488.7, "quote_volume": 720.9189052, "trades": 6, "taker_buy_quote": 139.273638}, {"ts": 1775305680000, "open": 0.001233, "high": 0.001234, "low": 0.001233, "close": 0.001234, "volume": 192847.3, "quote_volume": 237.861026, "trades": 4, "taker_buy_quote": 237.861026}, {"ts": 1775305740000, "open": 0.001235, "high": 0.001241, "low": 0.001235, "close": 0.001241, "volume": 1175412.2, "quote_volume": 1453.8115354, "trades": 28, "taker_buy_quote": 1365.4492514}, {"ts": 1775305800000, "open": 0.001241, "high": 0.001255, "low": 0.00124, "close": 0.001245, "volume": 15164840.4, "quote_volume": 18934.271957, "trades": 149, "taker_buy_quote": 8897.5654143}, {"ts": 1775305860000, "open": 0.001247, "high": 0.001249, "low": 0.001245, "close": 0.001249, "volume": 2094096.1, "quote_volume": 2610.4925767, "trades": 25, "taker_buy_quote": 1762.239287}, {"ts": 1775305920000, "open": 0.001245, "high": 0.00125, "low": 0.001241, "close": 0.001246, "volume": 903537.5, "quote_volume": 1125.8450176, "trades": 15, "taker_buy_quote": 800.9274847}, {"ts": 1775305980000, "open": 0.001246, "high": 0.001248, "low": 0.001244, "close": 0.001248, "volume": 1083727.5, "quote_volume": 1350.7003532, "trades": 11, "taker_buy_quote": 841.4837202}, {"ts": 1775306040000, "open": 0.001249, "high": 0.001254, "low": 0.001247, "close": 0.001254, "volume": 3418310.3, "quote_volume": 4272.9209925, "trades": 49, "taker_buy_quote": 2403.6022714}, {"ts": 1775306100000, "open": 0.00125, "high": 0.001251, "low": 0.00125, "close": 0.00125, "volume": 650285.0, "quote_volume": 812.9485, "trades": 6, "taker_buy_quote": 340.33975}, {"ts": 1775306160000, "open": 0.001249, "high": 0.001249, "low": 0.001246, "close": 0.001248, "volume": 641871.3, "quote_volume": 801.363164, "trades": 11, "taker_buy_quote": 213.7691712}, {"ts": 1775306220000, "open": 0.001248, "high": 0.001248, "low": 0.001242, "close": 0.001242, "volume": 1682038.6, "quote_volume": 2092.0801358, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775306280000, "open": 0.001239, "high": 0.00124, "low": 0.001235, "close": 0.001237, "volume": 902823.2, "quote_volume": 1117.1121545, "trades": 22, "taker_buy_quote": 5.9999448}, {"ts": 1775306340000, "open": 0.001236, "high": 0.001237, "low": 0.001235, "close": 0.001237, "volume": 703924.3, "quote_volume": 870.2656072, "trades": 9, "taker_buy_quote": 264.4059049}, {"ts": 1775306400000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 205998.7, "quote_volume": 254.4083945, "trades": 3, "taker_buy_quote": 21.21236}, {"ts": 1775306460000, "open": 0.001236, "high": 0.001236, "low": 0.001231, "close": 0.001231, "volume": 1036168.1, "quote_volume": 1278.9858673, "trades": 13, "taker_buy_quote": 19.9352673}, {"ts": 1775306520000, "open": 0.001236, "high": 0.001236, "low": 0.001234, "close": 0.001234, "volume": 82134.1, "quote_volume": 101.4934366, "trades": 3, "taker_buy_quote": 86.4935496}, {"ts": 1775306580000, "open": 0.001233, "high": 0.001235, "low": 0.001233, "close": 0.001235, "volume": 76960.2, "quote_volume": 94.9911874, "trades": 5, "taker_buy_quote": 87.2079982}, {"ts": 1775306640000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 117492.5, "quote_volume": 145.1032375, "trades": 3, "taker_buy_quote": 120.9789945}, {"ts": 1775306700000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306760000, "open": 0.001233, "high": 0.001233, "low": 0.00123, "close": 0.00123, "volume": 202097.0, "quote_volume": 248.596869, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775306820000, "open": 0.001232, "high": 0.001232, "low": 0.001226, "close": 0.001228, "volume": 583216.4, "quote_volume": 715.6580487, "trades": 15, "taker_buy_quote": 262.9004164}, {"ts": 1775306880000, "open": 0.001228, "high": 0.001228, "low": 0.001225, "close": 0.001225, "volume": 293962.9, "quote_volume": 360.2862428, "trades": 5, "taker_buy_quote": 5.9998852}, {"ts": 1775306940000, "open": 0.001221, "high": 0.001226, "low": 0.001221, "close": 0.001226, "volume": 1532838.2, "quote_volume": 1874.7360527, "trades": 12, "taker_buy_quote": 1517.7657855}, {"ts": 1775307000000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 28862.3, "quote_volume": 35.3851798, "trades": 1, "taker_buy_quote": 35.3851798}, {"ts": 1775307060000, "open": 0.001226, "high": 0.001232, "low": 0.001226, "close": 0.001232, "volume": 2148883.6, "quote_volume": 2639.0833019, "trades": 22, "taker_buy_quote": 2639.0833019}, {"ts": 1775307120000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307180000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 164558.0, "quote_volume": 201.912666, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775307240000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307300000, "open": 0.001224, "high": 0.001224, "low": 0.001223, "close": 0.001223, "volume": 805309.3, "quote_volume": 985.2603065, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775307360000, "open": 0.00122, "high": 0.00122, "low": 0.001216, "close": 0.001218, "volume": 1244598.8, "quote_volume": 1516.0602922, "trades": 16, "taker_buy_quote": 242.3940007}, {"ts": 1775307420000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 8203.4, "quote_volume": 9.9999446, "trades": 1, "taker_buy_quote": 9.9999446}, {"ts": 1775307480000, "open": 0.001218, "high": 0.001223, "low": 0.001218, "close": 0.001223, "volume": 500370.8, "quote_volume": 610.741092, "trades": 9, "taker_buy_quote": 533.319531}, {"ts": 1775307540000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 43328.9, "quote_volume": 52.9912447, "trades": 1, "taker_buy_quote": 52.9912447}, {"ts": 1775307600000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307660000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307720000, "open": 0.00122, "high": 0.00122, "low": 0.001218, "close": 0.001218, "volume": 33951.1, "quote_volume": 41.4104952, "trades": 2, "taker_buy_quote": 35.413794}, {"ts": 1775307780000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 174889.0, "quote_volume": 213.36458, "trades": 5, "taker_buy_quote": 213.36458}, {"ts": 1775307840000, "open": 0.001222, "high": 0.001223, "low": 0.001222, "close": 0.001223, "volume": 72689.4, "quote_volume": 88.84746, "trades": 2, "taker_buy_quote": 88.84746}, {"ts": 1775307900000, "open": 0.001223, "high": 0.001223, "low": 0.001222, "close": 0.001222, "volume": 286920.3, "quote_volume": 350.6748199, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775307960000, "open": 0.001224, "high": 0.001224, "low": 0.001223, "close": 0.001223, "volume": 397597.1, "quote_volume": 486.6543909, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775308020000, "open": 0.001223, "high": 0.001223, "low": 0.001221, "close": 0.001221, "volume": 405352.1, "quote_volume": 494.9903884, "trades": 9, "taker_buy_quote": 23.435126}, {"ts": 1775308080000, "open": 0.001221, "high": 0.001223, "low": 0.001221, "close": 0.001223, "volume": 653521.8, "quote_volume": 798.7241642, "trades": 6, "taker_buy_quote": 594.4432944}, {"ts": 1775308140000, "open": 0.001222, "high": 0.001224, "low": 0.001221, "close": 0.001224, "volume": 2833051.6, "quote_volume": 3462.216533, "trades": 25, "taker_buy_quote": 2835.1340806}, {"ts": 1775308200000, "open": 0.001224, "high": 0.001227, "low": 0.001224, "close": 0.001227, "volume": 378028.9, "quote_volume": 462.8429508, "trades": 6, "taker_buy_quote": 462.8429508}, {"ts": 1775308260000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308320000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308380000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 237887.0, "quote_volume": 291.887349, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775308440000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308500000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308560000, "open": 0.001226, "high": 0.001226, "low": 0.001225, "close": 0.001225, "volume": 749287.5, "quote_volume": 918.3035027, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775308620000, "open": 0.001225, "high": 0.001226, "low": 0.001225, "close": 0.001226, "volume": 124945.9, "quote_volume": 153.0704078, "trades": 3, "taker_buy_quote": 153.0704078}, {"ts": 1775308680000, "open": 0.001224, "high": 0.001224, "low": 0.001222, "close": 0.001222, "volume": 559139.2, "quote_volume": 684.0865242, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775308740000, "open": 0.001221, "high": 0.001221, "low": 0.001219, "close": 0.001219, "volume": 331988.4, "quote_volume": 404.9302274, "trades": 6, "taker_buy_quote": 87.1933194}, {"ts": 1775308800000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308860000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308920000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308980000, "open": 0.001219, "high": 0.001219, "low": 0.001218, "close": 0.001218, "volume": 103105.2, "quote_volume": 125.6193578, "trades": 4, "taker_buy_quote": 45.3762998}, {"ts": 1775309040000, "open": 0.001217, "high": 0.001218, "low": 0.001216, "close": 0.001218, "volume": 1129398.5, "quote_volume": 1374.6838857, "trades": 12, "taker_buy_quote": 1344.593896}, {"ts": 1775309100000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309160000, "open": 0.001218, "high": 0.001219, "low": 0.001218, "close": 0.001219, "volume": 66357.5, "quote_volume": 80.8526055, "trades": 2, "taker_buy_quote": 35.5588395}, {"ts": 1775309220000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309280000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 231018.5, "quote_volume": 281.6115515, "trades": 2, "taker_buy_quote": 169.1588015}, {"ts": 1775309340000, "open": 0.001218, "high": 0.001218, "low": 0.001216, "close": 0.001216, "volume": 1227292.0, "quote_volume": 1493.6242961, "trades": 16, "taker_buy_quote": 99.999018}, {"ts": 1775309400000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309460000, "open": 0.001213, "high": 0.001213, "low": 0.001212, "close": 0.001212, "volume": 322639.2, "quote_volume": 391.1092605, "trades": 6, "taker_buy_quote": 5.9999832}, {"ts": 1775309520000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 50533.7, "quote_volume": 61.2468444, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775309580000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309640000, "open": 0.001214, "high": 0.001215, "low": 0.001214, "close": 0.001215, "volume": 253459.3, "quote_volume": 307.7061802, "trades": 3, "taker_buy_quote": 299.6993302}, {"ts": 1775309700000, "open": 0.001216, "high": 0.001217, "low": 0.001216, "close": 0.001217, "volume": 773928.2, "quote_volume": 941.6919338, "trades": 12, "taker_buy_quote": 941.6919338}, {"ts": 1775309760000, "open": 0.001218, "high": 0.001219, "low": 0.001218, "close": 0.001219, "volume": 336031.8, "quote_volume": 409.4557316, "trades": 5, "taker_buy_quote": 409.4557316}, {"ts": 1775309820000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309880000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 5213.6, "quote_volume": 6.3501648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775309940000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 138934.1, "quote_volume": 169.2217338, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775310000000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310060000, "open": 0.001216, "high": 0.001216, "low": 0.001215, "close": 0.001215, "volume": 324227.3, "quote_volume": 394.0284195, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775310120000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 13945.6, "quote_volume": 16.9578496, "trades": 1, "taker_buy_quote": 16.9578496}, {"ts": 1775310180000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 290422.7, "quote_volume": 353.1540032, "trades": 2, "taker_buy_quote": 353.1540032}, {"ts": 1775310240000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 109817.5, "quote_volume": 133.757715, "trades": 3, "taker_buy_quote": 112.3605}, {"ts": 1775310300000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 117663.0, "quote_volume": 143.078208, "trades": 2, "taker_buy_quote": 143.078208}, {"ts": 1775310360000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310420000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310480000, "open": 0.001217, "high": 0.001221, "low": 0.001217, "close": 0.001221, "volume": 272722.0, "quote_volume": 332.418234, "trades": 7, "taker_buy_quote": 332.418234}, {"ts": 1775310540000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 166296.0, "quote_volume": 203.047416, "trades": 2, "taker_buy_quote": 203.047416}, {"ts": 1775310600000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310660000, "open": 0.00122, "high": 0.00122, "low": 0.001219, "close": 0.001219, "volume": 185370.2, "quote_volume": 226.0585238, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775310720000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310780000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310840000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 166129.7, "quote_volume": 202.3459746, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775310900000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 279574.6, "quote_volume": 340.5218628, "trades": 5, "taker_buy_quote": 340.5218628}, {"ts": 1775310960000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311020000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 34593.0, "quote_volume": 42.099681, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775311080000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311140000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311200000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 172250.0, "quote_volume": 209.97275, "trades": 2, "taker_buy_quote": 209.97275}, {"ts": 1775311260000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311320000, "open": 0.001216, "high": 0.001216, "low": 0.001215, "close": 0.001215, "volume": 510014.0, "quote_volume": 619.85151, "trades": 5, "taker_buy_quote": 112.176}, {"ts": 1775311380000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311440000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 27901.8, "quote_volume": 33.900687, "trades": 1, "taker_buy_quote": 33.900687}, {"ts": 1775311500000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 8289.0, "quote_volume": 10.071135, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775311560000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311620000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 6526.0, "quote_volume": 7.922564, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775311680000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 7684.0, "quote_volume": 9.328376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775311740000, "open": 0.001213, "high": 0.001213, "low": 0.001207, "close": 0.00121, "volume": 9127469.6, "quote_volume": 11033.426413, "trades": 79, "taker_buy_quote": 1822.1478361}, {"ts": 1775311800000, "open": 0.00121, "high": 0.00121, "low": 0.001208, "close": 0.00121, "volume": 344847.6, "quote_volume": 417.2370564, "trades": 4, "taker_buy_quote": 399.999138}, {"ts": 1775311860000, "open": 0.00121, "high": 0.001212, "low": 0.00121, "close": 0.001212, "volume": 63902.0, "quote_volume": 77.430012, "trades": 2, "taker_buy_quote": 77.430012}, {"ts": 1775311920000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311980000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 21021.4, "quote_volume": 25.4989582, "trades": 1, "taker_buy_quote": 25.4989582}, {"ts": 1775312040000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312100000, "open": 0.001213, "high": 0.001213, "low": 0.001211, "close": 0.001213, "volume": 811178.0, "quote_volume": 983.1622964, "trades": 10, "taker_buy_quote": 226.6010152}, {"ts": 1775312160000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 23784.0, "quote_volume": 28.849992, "trades": 1, "taker_buy_quote": 28.849992}, {"ts": 1775312220000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 228830.3, "quote_volume": 277.5711539, "trades": 4, "taker_buy_quote": 111.89925}, {"ts": 1775312280000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312340000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312400000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 32974.0, "quote_volume": 39.997462, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775312460000, "open": 0.001211, "high": 0.001212, "low": 0.001211, "close": 0.001212, "volume": 80299.2, "quote_volume": 97.2537084, "trades": 3, "taker_buy_quote": 13.7891664}, {"ts": 1775312520000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 249576.7, "quote_volume": 302.4869604, "trades": 3, "taker_buy_quote": 190.6799604}, {"ts": 1775312580000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 27783.2, "quote_volume": 33.7010216, "trades": 1, "taker_buy_quote": 33.7010216}, {"ts": 1775312640000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 27859.9, "quote_volume": 33.7940587, "trades": 1, "taker_buy_quote": 33.7940587}, {"ts": 1775312700000, "open": 0.001213, "high": 0.001217, "low": 0.001213, "close": 0.001217, "volume": 1250026.8, "quote_volume": 1517.7763536, "trades": 13, "taker_buy_quote": 1500.4328866}, {"ts": 1775312760000, "open": 0.001218, "high": 0.001219, "low": 0.001218, "close": 0.001219, "volume": 126345.4, "quote_volume": 153.9874173, "trades": 5, "taker_buy_quote": 153.9874173}, {"ts": 1775312820000, "open": 0.00122, "high": 0.001221, "low": 0.00122, "close": 0.001221, "volume": 220343.6, "quote_volume": 268.8394132, "trades": 3, "taker_buy_quote": 268.8394132}, {"ts": 1775312880000, "open": 0.001221, "high": 0.001223, "low": 0.001221, "close": 0.001223, "volume": 1162246.2, "quote_volume": 1420.5864353, "trades": 15, "taker_buy_quote": 1420.5864353}, {"ts": 1775312940000, "open": 0.001225, "high": 0.001228, "low": 0.001225, "close": 0.001228, "volume": 65400.9, "quote_volume": 80.2520802, "trades": 3, "taker_buy_quote": 62.8824377}, {"ts": 1775313000000, "open": 0.00123, "high": 0.001237, "low": 0.001226, "close": 0.001236, "volume": 7890097.5, "quote_volume": 9721.863906, "trades": 71, "taker_buy_quote": 3857.6746216}, {"ts": 1775313060000, "open": 0.001233, "high": 0.001236, "low": 0.001233, "close": 0.001234, "volume": 4101855.2, "quote_volume": 5062.7340935, "trades": 47, "taker_buy_quote": 959.5345547}, {"ts": 1775313120000, "open": 0.001236, "high": 0.00124, "low": 0.001234, "close": 0.001234, "volume": 823994.0, "quote_volume": 1018.3092521, "trades": 13, "taker_buy_quote": 490.0337814}, {"ts": 1775313180000, "open": 0.001235, "high": 0.001235, "low": 0.001224, "close": 0.001224, "volume": 2918615.5, "quote_volume": 3587.2531856, "trades": 38, "taker_buy_quote": 220.472694}, {"ts": 1775313240000, "open": 0.001227, "high": 0.001231, "low": 0.001226, "close": 0.001231, "volume": 4508444.1, "quote_volume": 5535.9502576, "trades": 45, "taker_buy_quote": 5535.9502576}, {"ts": 1775313300000, "open": 0.00123, "high": 0.00123, "low": 0.001227, "close": 0.001227, "volume": 593726.4, "quote_volume": 729.5450603, "trades": 12, "taker_buy_quote": 47.364348}, {"ts": 1775313360000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313420000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 26047.8, "quote_volume": 31.9606506, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775313480000, "open": 0.001228, "high": 0.001238, "low": 0.001228, "close": 0.001238, "volume": 3169475.8, "quote_volume": 3909.2306271, "trades": 24, "taker_buy_quote": 3898.7500887}, {"ts": 1775313540000, "open": 0.001238, "high": 0.001243, "low": 0.001237, "close": 0.001237, "volume": 9254185.7, "quote_volume": 11472.1007131, "trades": 76, "taker_buy_quote": 7450.5488316}, {"ts": 1775313600000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 73270.9, "quote_volume": 90.5628324, "trades": 2, "taker_buy_quote": 90.5628324}, {"ts": 1775313660000, "open": 0.001234, "high": 0.001234, "low": 0.001231, "close": 0.001231, "volume": 493017.6, "quote_volume": 607.639671, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775313720000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313780000, "open": 0.001234, "high": 0.001235, "low": 0.001231, "close": 0.001231, "volume": 3746575.0, "quote_volume": 4620.3732166, "trades": 44, "taker_buy_quote": 3685.2729596}, {"ts": 1775313840000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 53268.9, "quote_volume": 65.520747, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775313900000, "open": 0.001229, "high": 0.001229, "low": 0.001224, "close": 0.001228, "volume": 1427326.3, "quote_volume": 1749.2479152, "trades": 24, "taker_buy_quote": 852.2102044}, {"ts": 1775313960000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 334065.2, "quote_volume": 409.8980004, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775314020000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314080000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 208039.8, "quote_volume": 255.2648346, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775314140000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 16359.0, "quote_volume": 20.056134, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775314200000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 13805.8, "quote_volume": 16.912105, "trades": 1, "taker_buy_quote": 16.912105}, {"ts": 1775314260000, "open": 0.001223, "high": 0.001225, "low": 0.001223, "close": 0.001225, "volume": 28030.9, "quote_volume": 34.3026853, "trades": 2, "taker_buy_quote": 12.7979425}, {"ts": 1775314320000, "open": 0.001222, "high": 0.001223, "low": 0.001221, "close": 0.001221, "volume": 255636.0, "quote_volume": 312.3303212, "trades": 6, "taker_buy_quote": 5.9999157}, {"ts": 1775314380000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 81376.4, "quote_volume": 99.3605844, "trades": 3, "taker_buy_quote": 26.862}, {"ts": 1775314440000, "open": 0.00122, "high": 0.001222, "low": 0.00122, "close": 0.001221, "volume": 718579.7, "quote_volume": 877.9383456, "trades": 9, "taker_buy_quote": 689.488797}, {"ts": 1775314500000, "open": 0.00122, "high": 0.001221, "low": 0.001218, "close": 0.001218, "volume": 122396.5, "quote_volume": 149.1974529, "trades": 5, "taker_buy_quote": 35.8647708}, {"ts": 1775314560000, "open": 0.001219, "high": 0.00122, "low": 0.001218, "close": 0.001219, "volume": 2238935.1, "quote_volume": 2729.3532463, "trades": 8, "taker_buy_quote": 2658.0705663}, {"ts": 1775314620000, "open": 0.001219, "high": 0.001219, "low": 0.001218, "close": 0.001219, "volume": 79753.9, "quote_volume": 97.1990996, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775314680000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 76413.7, "quote_volume": 93.1483003, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775314740000, "open": 0.001221, "high": 0.001222, "low": 0.001221, "close": 0.001222, "volume": 159766.3, "quote_volume": 195.1649055, "trades": 3, "taker_buy_quote": 182.6354951}, {"ts": 1775314800000, "open": 0.001225, "high": 0.001273, "low": 0.001225, "close": 0.001271, "volume": 71825237.5, "quote_volume": 90192.4642003, "trades": 885, "taker_buy_quote": 55181.3979782}, {"ts": 1775314860000, "open": 0.00127, "high": 0.001285, "low": 0.001259, "close": 0.001268, "volume": 24552725.1, "quote_volume": 31177.4000542, "trades": 416, "taker_buy_quote": 17807.5177669}, {"ts": 1775314920000, "open": 0.001271, "high": 0.001272, "low": 0.001248, "close": 0.001252, "volume": 6835357.3, "quote_volume": 8602.0729079, "trades": 135, "taker_buy_quote": 5268.4074425}, {"ts": 1775314980000, "open": 0.00125, "high": 0.001254, "low": 0.001245, "close": 0.00125, "volume": 5102104.2, "quote_volume": 6377.5556687, "trades": 52, "taker_buy_quote": 1967.5874363}, {"ts": 1775315040000, "open": 0.001251, "high": 0.001259, "low": 0.001251, "close": 0.001254, "volume": 2226292.4, "quote_volume": 2791.8559649, "trades": 25, "taker_buy_quote": 1108.2801136}, {"ts": 1775315100000, "open": 0.001254, "high": 0.00127, "low": 0.00125, "close": 0.001264, "volume": 12226031.3, "quote_volume": 15421.1893175, "trades": 165, "taker_buy_quote": 12313.5339065}, {"ts": 1775315160000, "open": 0.001268, "high": 0.001272, "low": 0.001264, "close": 0.001267, "volume": 2678568.3, "quote_volume": 3398.6887971, "trades": 30, "taker_buy_quote": 2385.3220436}, {"ts": 1775315220000, "open": 0.001259, "high": 0.001275, "low": 0.001252, "close": 0.001272, "volume": 6431944.5, "quote_volume": 8120.4048389, "trades": 127, "taker_buy_quote": 4676.7140652}, {"ts": 1775315280000, "open": 0.001269, "high": 0.001279, "low": 0.001268, "close": 0.001277, "volume": 4066427.8, "quote_volume": 5178.0625767, "trades": 73, "taker_buy_quote": 2914.0910048}, {"ts": 1775315340000, "open": 0.001273, "high": 0.001289, "low": 0.00127, "close": 0.001285, "volume": 7741189.5, "quote_volume": 9902.5856558, "trades": 133, "taker_buy_quote": 7838.0368226}, {"ts": 1775315400000, "open": 0.001285, "high": 0.001291, "low": 0.001283, "close": 0.001283, "volume": 5956623.2, "quote_volume": 7661.1803828, "trades": 96, "taker_buy_quote": 3358.0719798}, {"ts": 1775315460000, "open": 0.001283, "high": 0.001283, "low": 0.00126, "close": 0.001262, "volume": 4292618.3, "quote_volume": 5460.9643557, "trades": 87, "taker_buy_quote": 2005.0027958}, {"ts": 1775315520000, "open": 0.001261, "high": 0.001269, "low": 0.001243, "close": 0.00126, "volume": 13003798.1, "quote_volume": 16298.2790161, "trades": 193, "taker_buy_quote": 8691.9565818}, {"ts": 1775315580000, "open": 0.001265, "high": 0.001268, "low": 0.001255, "close": 0.001263, "volume": 3844116.0, "quote_volume": 4848.5916403, "trades": 57, "taker_buy_quote": 1108.6931171}, {"ts": 1775315640000, "open": 0.001266, "high": 0.001268, "low": 0.001262, "close": 0.001264, "volume": 701812.9, "quote_volume": 887.2621306, "trades": 19, "taker_buy_quote": 292.2200172}, {"ts": 1775315700000, "open": 0.001261, "high": 0.001271, "low": 0.001261, "close": 0.001267, "volume": 1646125.7, "quote_volume": 2088.8576424, "trades": 16, "taker_buy_quote": 1795.2818481}, {"ts": 1775315760000, "open": 0.001268, "high": 0.001294, "low": 0.001268, "close": 0.001292, "volume": 8773518.4, "quote_volume": 11288.1682847, "trades": 105, "taker_buy_quote": 9361.2530362}, {"ts": 1775315820000, "open": 0.001294, "high": 0.001296, "low": 0.001269, "close": 0.001273, "volume": 16953545.5, "quote_volume": 21737.2345721, "trades": 179, "taker_buy_quote": 8095.6058263}, {"ts": 1775315880000, "open": 0.001275, "high": 0.001277, "low": 0.001272, "close": 0.001277, "volume": 919409.7, "quote_volume": 1171.4676582, "trades": 13, "taker_buy_quote": 760.1467422}, {"ts": 1775315940000, "open": 0.001275, "high": 0.001297, "low": 0.001275, "close": 0.001289, "volume": 2789538.7, "quote_volume": 3599.9701617, "trades": 46, "taker_buy_quote": 2318.7309757}, {"ts": 1775316000000, "open": 0.001285, "high": 0.001286, "low": 0.001277, "close": 0.001286, "volume": 1641555.1, "quote_volume": 2099.6995098, "trades": 23, "taker_buy_quote": 1243.4194281}, {"ts": 1775316060000, "open": 0.001282, "high": 0.001295, "low": 0.001275, "close": 0.001289, "volume": 5790370.9, "quote_volume": 7430.9616181, "trades": 103, "taker_buy_quote": 4240.4342131}, {"ts": 1775316120000, "open": 0.001288, "high": 0.001288, "low": 0.001272, "close": 0.001272, "volume": 1120273.7, "quote_volume": 1434.2820665, "trades": 28, "taker_buy_quote": 5.999895}, {"ts": 1775316180000, "open": 0.001274, "high": 0.001274, "low": 0.001251, "close": 0.001254, "volume": 9643293.1, "quote_volume": 12148.8024674, "trades": 113, "taker_buy_quote": 4634.9428132}, {"ts": 1775316240000, "open": 0.001257, "high": 0.001259, "low": 0.001246, "close": 0.00125, "volume": 3091933.2, "quote_volume": 3868.5133904, "trades": 70, "taker_buy_quote": 1943.9080351}, {"ts": 1775316300000, "open": 0.001252, "high": 0.001258, "low": 0.001247, "close": 0.001251, "volume": 4721955.4, "quote_volume": 5916.5459363, "trades": 61, "taker_buy_quote": 4301.3826733}, {"ts": 1775316360000, "open": 0.001251, "high": 0.001252, "low": 0.001251, "close": 0.001252, "volume": 200515.6, "quote_volume": 251.0240616, "trades": 6, "taker_buy_quote": 143.4239264}, {"ts": 1775316420000, "open": 0.001252, "high": 0.00126, "low": 0.001241, "close": 0.001255, "volume": 7043025.3, "quote_volume": 8797.5429749, "trades": 81, "taker_buy_quote": 5317.9408163}, {"ts": 1775316480000, "open": 0.001255, "high": 0.001255, "low": 0.00125, "close": 0.00125, "volume": 428680.3, "quote_volume": 536.2901226, "trades": 12, "taker_buy_quote": 80.75275}, {"ts": 1775316540000, "open": 0.001245, "high": 0.001245, "low": 0.001242, "close": 0.001242, "volume": 657645.0, "quote_volume": 817.6239027, "trades": 16, "taker_buy_quote": 197.6113908}, {"ts": 1775316600000, "open": 0.001246, "high": 0.001246, "low": 0.001233, "close": 0.001238, "volume": 5078321.2, "quote_volume": 6281.4180146, "trades": 124, "taker_buy_quote": 2001.1679667}, {"ts": 1775316660000, "open": 0.001239, "high": 0.001249, "low": 0.001236, "close": 0.001248, "volume": 4790990.4, "quote_volume": 5949.7621933, "trades": 42, "taker_buy_quote": 5017.0917629}, {"ts": 1775316720000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 104000.0, "quote_volume": 129.792, "trades": 2, "taker_buy_quote": 129.792}, {"ts": 1775316780000, "open": 0.001248, "high": 0.001256, "low": 0.001248, "close": 0.001255, "volume": 1050340.5, "quote_volume": 1314.3489023, "trades": 19, "taker_buy_quote": 1138.6171508}, {"ts": 1775316840000, "open": 0.001255, "high": 0.001258, "low": 0.001252, "close": 0.001253, "volume": 1735992.4, "quote_volume": 2179.5736641, "trades": 32, "taker_buy_quote": 1217.3009154}, {"ts": 1775316900000, "open": 0.001255, "high": 0.001257, "low": 0.001252, "close": 0.001252, "volume": 593933.4, "quote_volume": 744.9572766, "trades": 8, "taker_buy_quote": 395.921211}, {"ts": 1775316960000, "open": 0.001252, "high": 0.001261, "low": 0.001252, "close": 0.001256, "volume": 4607311.2, "quote_volume": 5788.4960044, "trades": 49, "taker_buy_quote": 3114.2289761}, {"ts": 1775317020000, "open": 0.001255, "high": 0.001255, "low": 0.001247, "close": 0.001249, "volume": 1389484.5, "quote_volume": 1741.493344, "trades": 128, "taker_buy_quote": 1454.72}, {"ts": 1775317080000, "open": 0.001249, "high": 0.001251, "low": 0.001249, "close": 0.001251, "volume": 628170.3, "quote_volume": 784.8158355, "trades": 52, "taker_buy_quote": 726.4250855}, {"ts": 1775317140000, "open": 0.001248, "high": 0.001248, "low": 0.001242, "close": 0.001242, "volume": 252235.6, "quote_volume": 313.8647688, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775317200000, "open": 0.001244, "high": 0.00125, "low": 0.001242, "close": 0.001249, "volume": 10264995.6, "quote_volume": 12805.8954974, "trades": 62, "taker_buy_quote": 3663.852697}, {"ts": 1775317260000, "open": 0.00125, "high": 0.001252, "low": 0.001249, "close": 0.00125, "volume": 718588.8, "quote_volume": 898.9298536, "trades": 23, "taker_buy_quote": 550.0438944}, {"ts": 1775317320000, "open": 0.001249, "high": 0.001249, "low": 0.001246, "close": 0.001247, "volume": 3419169.0, "quote_volume": 4265.2570404, "trades": 31, "taker_buy_quote": 143.1292323}, {"ts": 1775317380000, "open": 0.001246, "high": 0.001247, "low": 0.001246, "close": 0.001247, "volume": 153802.0, "quote_volume": 191.698844, "trades": 7, "taker_buy_quote": 191.698844}, {"ts": 1775317440000, "open": 0.001246, "high": 0.001259, "low": 0.001246, "close": 0.001259, "volume": 1692970.8, "quote_volume": 2116.7450061, "trades": 34, "taker_buy_quote": 2056.1970885}, {"ts": 1775317500000, "open": 0.00126, "high": 0.001266, "low": 0.001255, "close": 0.001257, "volume": 4570926.6, "quote_volume": 5768.1321675, "trades": 67, "taker_buy_quote": 2686.5618296}, {"ts": 1775317560000, "open": 0.001255, "high": 0.001257, "low": 0.001249, "close": 0.001255, "volume": 4777785.1, "quote_volume": 5987.5932717, "trades": 51, "taker_buy_quote": 3819.2034486}, {"ts": 1775317620000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 134911.7, "quote_volume": 169.4490952, "trades": 1, "taker_buy_quote": 169.4490952}, {"ts": 1775317680000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 121546.7, "quote_volume": 152.5411085, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317740000, "open": 0.001253, "high": 0.001254, "low": 0.001253, "close": 0.001254, "volume": 12301.7, "quote_volume": 15.4215433, "trades": 2, "taker_buy_quote": 9.4215528}, {"ts": 1775317800000, "open": 0.001253, "high": 0.00126, "low": 0.001253, "close": 0.00126, "volume": 1671415.4, "quote_volume": 2099.2195085, "trades": 22, "taker_buy_quote": 2099.2195085}, {"ts": 1775317860000, "open": 0.001262, "high": 0.001276, "low": 0.001262, "close": 0.001275, "volume": 6409741.8, "quote_volume": 8141.5775133, "trades": 93, "taker_buy_quote": 3485.4982277}, {"ts": 1775317920000, "open": 0.001273, "high": 0.001273, "low": 0.001265, "close": 0.001265, "volume": 1159750.4, "quote_volume": 1470.6107805, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775317980000, "open": 0.001267, "high": 0.001269, "low": 0.001265, "close": 0.001265, "volume": 824111.9, "quote_volume": 1043.8882988, "trades": 17, "taker_buy_quote": 766.9090538}, {"ts": 1775318040000, "open": 0.001264, "high": 0.001265, "low": 0.001262, "close": 0.001262, "volume": 609219.0, "quote_volume": 769.7919514, "trades": 10, "taker_buy_quote": 7.81011}, {"ts": 1775318100000, "open": 0.001262, "high": 0.001267, "low": 0.001261, "close": 0.001264, "volume": 1626276.2, "quote_volume": 2055.8629235, "trades": 19, "taker_buy_quote": 1810.6528291}, {"ts": 1775318160000, "open": 0.001265, "high": 0.001272, "low": 0.001263, "close": 0.001271, "volume": 897813.9, "quote_volume": 1139.7874176, "trades": 19, "taker_buy_quote": 473.8595328}, {"ts": 1775318220000, "open": 0.00127, "high": 0.001276, "low": 0.001265, "close": 0.001272, "volume": 8366807.6, "quote_volume": 10651.6936753, "trades": 99, "taker_buy_quote": 5785.2950816}, {"ts": 1775318280000, "open": 0.001275, "high": 0.001279, "low": 0.001272, "close": 0.001278, "volume": 2209290.9, "quote_volume": 2816.6013768, "trades": 44, "taker_buy_quote": 1530.5444503}, {"ts": 1775318340000, "open": 0.001278, "high": 0.001278, "low": 0.001268, "close": 0.00127, "volume": 1330291.1, "quote_volume": 1694.8246024, "trades": 22, "taker_buy_quote": 25.0757792}, {"ts": 1775318400000, "open": 0.001267, "high": 0.001267, "low": 0.001256, "close": 0.001256, "volume": 1948804.9, "quote_volume": 2456.6059506, "trades": 29, "taker_buy_quote": 116.235}, {"ts": 1775318460000, "open": 0.001258, "high": 0.001258, "low": 0.001252, "close": 0.001254, "volume": 1247442.1, "quote_volume": 1563.9767279, "trades": 31, "taker_buy_quote": 511.8799606}, {"ts": 1775318520000, "open": 0.001252, "high": 0.001254, "low": 0.00125, "close": 0.001254, "volume": 697290.2, "quote_volume": 873.6033355, "trades": 10, "taker_buy_quote": 797.4690789}, {"ts": 1775318580000, "open": 0.001258, "high": 0.001258, "low": 0.001251, "close": 0.001251, "volume": 1148304.6, "quote_volume": 1443.3522796, "trades": 15, "taker_buy_quote": 189.0334958}, {"ts": 1775318640000, "open": 0.00125, "high": 0.00125, "low": 0.001246, "close": 0.00125, "volume": 2437096.5, "quote_volume": 3042.0583313, "trades": 39, "taker_buy_quote": 1147.387593}, {"ts": 1775318700000, "open": 0.00125, "high": 0.00125, "low": 0.001247, "close": 0.001247, "volume": 1743756.8, "quote_volume": 2174.937874, "trades": 5, "taker_buy_quote": 2059.902124}, {"ts": 1775318760000, "open": 0.001249, "high": 0.001251, "low": 0.001249, "close": 0.001251, "volume": 83538.1, "quote_volume": 104.4180927, "trades": 3, "taker_buy_quote": 104.4180927}, {"ts": 1775318820000, "open": 0.001248, "high": 0.001248, "low": 0.001247, "close": 0.001247, "volume": 42827.0, "quote_volume": 53.4154689, "trades": 2, "taker_buy_quote": 40.6859937}, {"ts": 1775318880000, "open": 0.001246, "high": 0.001253, "low": 0.001246, "close": 0.001253, "volume": 748501.0, "quote_volume": 934.7890835, "trades": 11, "taker_buy_quote": 884.9490835}, {"ts": 1775318940000, "open": 0.001253, "high": 0.001259, "low": 0.001253, "close": 0.001257, "volume": 1397225.4, "quote_volume": 1755.4790586, "trades": 17, "taker_buy_quote": 1130.4667308}, {"ts": 1775319000000, "open": 0.001255, "high": 0.001274, "low": 0.001255, "close": 0.001272, "volume": 5232988.1, "quote_volume": 6630.3600543, "trades": 78, "taker_buy_quote": 6296.1558359}, {"ts": 1775319060000, "open": 0.001274, "high": 0.001289, "low": 0.001273, "close": 0.001286, "volume": 6681709.8, "quote_volume": 8572.2065598, "trades": 72, "taker_buy_quote": 6018.1538266}, {"ts": 1775319120000, "open": 0.00129, "high": 0.001292, "low": 0.001282, "close": 0.001283, "volume": 4221328.0, "quote_volume": 5437.9728775, "trades": 71, "taker_buy_quote": 1181.6245691}, {"ts": 1775319180000, "open": 0.001282, "high": 0.001285, "low": 0.001271, "close": 0.001283, "volume": 7704762.9, "quote_volume": 9848.4190095, "trades": 99, "taker_buy_quote": 4849.5498854}, {"ts": 1775319240000, "open": 0.001287, "high": 0.001287, "low": 0.001273, "close": 0.001277, "volume": 3739228.8, "quote_volume": 4779.7828916, "trades": 63, "taker_buy_quote": 1504.2408105}, {"ts": 1775319300000, "open": 0.001273, "high": 0.001276, "low": 0.001269, "close": 0.001272, "volume": 1347407.3, "quote_volume": 1714.5304339, "trades": 27, "taker_buy_quote": 1372.2093378}, {"ts": 1775319360000, "open": 0.001267, "high": 0.00127, "low": 0.00126, "close": 0.001269, "volume": 2613506.4, "quote_volume": 3307.3743846, "trades": 32, "taker_buy_quote": 2337.1171277}, {"ts": 1775319420000, "open": 0.001265, "high": 0.001272, "low": 0.001263, "close": 0.001269, "volume": 1437922.0, "quote_volume": 1820.6780478, "trades": 23, "taker_buy_quote": 1630.8400889}, {"ts": 1775319480000, "open": 0.001272, "high": 0.001279, "low": 0.001271, "close": 0.001276, "volume": 500626.2, "quote_volume": 638.6195885, "trades": 11, "taker_buy_quote": 543.2514735}, {"ts": 1775319540000, "open": 0.001279, "high": 0.001279, "low": 0.001273, "close": 0.001273, "volume": 1158864.0, "quote_volume": 1478.8317182, "trades": 14, "taker_buy_quote": 369.4003963}, {"ts": 1775319600000, "open": 0.00127, "high": 0.00127, "low": 0.001262, "close": 0.001265, "volume": 1357079.6, "quote_volume": 1713.5149409, "trades": 16, "taker_buy_quote": 1013.0544116}, {"ts": 1775319660000, "open": 0.00126, "high": 0.00126, "low": 0.001252, "close": 0.001256, "volume": 2976218.4, "quote_volume": 3744.8620004, "trades": 42, "taker_buy_quote": 190.5333092}, {"ts": 1775319720000, "open": 0.001254, "high": 0.001254, "low": 0.00125, "close": 0.001253, "volume": 1207331.4, "quote_volume": 1513.1485134, "trades": 17, "taker_buy_quote": 946.4017236}, {"ts": 1775319780000, "open": 0.001255, "high": 0.001255, "low": 0.001253, "close": 0.001254, "volume": 453288.1, "quote_volume": 568.347186, "trades": 3, "taker_buy_quote": 568.347186}, {"ts": 1775319840000, "open": 0.001253, "high": 0.001253, "low": 0.001244, "close": 0.001247, "volume": 5331350.3, "quote_volume": 6658.1397606, "trades": 61, "taker_buy_quote": 85.9998595}, {"ts": 1775319900000, "open": 0.001247, "high": 0.001249, "low": 0.001246, "close": 0.001247, "volume": 2733386.3, "quote_volume": 3406.9909485, "trades": 19, "taker_buy_quote": 2767.7098686}, {"ts": 1775319960000, "open": 0.001249, "high": 0.001251, "low": 0.001249, "close": 0.001251, "volume": 762530.2, "quote_volume": 952.7245783, "trades": 16, "taker_buy_quote": 952.7245783}, {"ts": 1775320020000, "open": 0.001246, "high": 0.001246, "low": 0.001241, "close": 0.001242, "volume": 1067980.8, "quote_volume": 1328.2259903, "trades": 13, "taker_buy_quote": 35.672579}, {"ts": 1775320080000, "open": 0.001242, "high": 0.001243, "low": 0.001241, "close": 0.001243, "volume": 711508.5, "quote_volume": 883.820039, "trades": 12, "taker_buy_quote": 650.8138502}, {"ts": 1775320140000, "open": 0.001244, "high": 0.001245, "low": 0.001244, "close": 0.001245, "volume": 587671.0, "quote_volume": 731.2510899, "trades": 6, "taker_buy_quote": 657.6334929}, {"ts": 1775320200000, "open": 0.001246, "high": 0.001248, "low": 0.001246, "close": 0.001246, "volume": 334435.2, "quote_volume": 417.041858, "trades": 6, "taker_buy_quote": 405.5982202}, {"ts": 1775320260000, "open": 0.001244, "high": 0.001246, "low": 0.001243, "close": 0.001246, "volume": 627934.4, "quote_volume": 781.4181167, "trades": 15, "taker_buy_quote": 333.7408067}, {"ts": 1775320320000, "open": 0.001247, "high": 0.001248, "low": 0.001246, "close": 0.001247, "volume": 556641.5, "quote_volume": 693.9158035, "trades": 6, "taker_buy_quote": 301.6299014}, {"ts": 1775320380000, "open": 0.001249, "high": 0.001251, "low": 0.001245, "close": 0.001247, "volume": 1025087.7, "quote_volume": 1279.9662143, "trades": 14, "taker_buy_quote": 760.0036866}, {"ts": 1775320440000, "open": 0.001245, "high": 0.001246, "low": 0.001244, "close": 0.001245, "volume": 832443.4, "quote_volume": 1036.3371847, "trades": 18, "taker_buy_quote": 449.7936}, {"ts": 1775320500000, "open": 0.001245, "high": 0.001245, "low": 0.001238, "close": 0.001238, "volume": 11071311.9, "quote_volume": 13738.2468607, "trades": 89, "taker_buy_quote": 1287.6439427}, {"ts": 1775320560000, "open": 0.001239, "high": 0.001241, "low": 0.001238, "close": 0.001241, "volume": 1517009.2, "quote_volume": 1880.1164252, "trades": 18, "taker_buy_quote": 656.3038001}, {"ts": 1775320620000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 16346.4, "quote_volume": 20.2531896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775320680000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 14123.0, "quote_volume": 17.498397, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775320740000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 190864.9, "quote_volume": 236.8633409, "trades": 2, "taker_buy_quote": 236.8633409}, {"ts": 1775320800000, "open": 0.001242, "high": 0.001249, "low": 0.001242, "close": 0.001249, "volume": 1358044.9, "quote_volume": 1690.3251187, "trades": 22, "taker_buy_quote": 1690.3251187}, {"ts": 1775320860000, "open": 0.001247, "high": 0.001247, "low": 0.001246, "close": 0.001246, "volume": 529492.3, "quote_volume": 660.2145811, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775320920000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320980000, "open": 0.001246, "high": 0.001247, "low": 0.001246, "close": 0.001246, "volume": 932236.5, "quote_volume": 1161.8240623, "trades": 16, "taker_buy_quote": 850.7917583}, {"ts": 1775321040000, "open": 0.001247, "high": 0.001253, "low": 0.001247, "close": 0.001252, "volume": 2098035.3, "quote_volume": 2623.914287, "trades": 35, "taker_buy_quote": 1928.8143465}, {"ts": 1775321100000, "open": 0.001252, "high": 0.001252, "low": 0.00125, "close": 0.00125, "volume": 1332858.3, "quote_volume": 1667.4714081, "trades": 18, "taker_buy_quote": 925.5552512}, {"ts": 1775321160000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 130856.6, "quote_volume": 163.7016066, "trades": 2, "taker_buy_quote": 163.7016066}, {"ts": 1775321220000, "open": 0.001252, "high": 0.001254, "low": 0.001252, "close": 0.001254, "volume": 2671302.4, "quote_volume": 3344.6128988, "trades": 24, "taker_buy_quote": 3344.6128988}, {"ts": 1775321280000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321340000, "open": 0.001251, "high": 0.001253, "low": 0.001251, "close": 0.001253, "volume": 850571.8, "quote_volume": 1064.2145058, "trades": 11, "taker_buy_quote": 1064.2145058}, {"ts": 1775321400000, "open": 0.001254, "high": 0.001258, "low": 0.001254, "close": 0.001258, "volume": 1026296.8, "quote_volume": 1288.8370933, "trades": 13, "taker_buy_quote": 1288.8370933}, {"ts": 1775321460000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 79838.7, "quote_volume": 100.2774072, "trades": 4, "taker_buy_quote": 94.2}, {"ts": 1775321520000, "open": 0.001254, "high": 0.001254, "low": 0.001252, "close": 0.001254, "volume": 1120883.0, "quote_volume": 1405.2500852, "trades": 14, "taker_buy_quote": 476.5539286}, {"ts": 1775321580000, "open": 0.001254, "high": 0.001254, "low": 0.00125, "close": 0.001252, "volume": 1065440.1, "quote_volume": 1334.3677073, "trades": 18, "taker_buy_quote": 548.5415948}, {"ts": 1775321640000, "open": 0.001253, "high": 0.001255, "low": 0.001252, "close": 0.001252, "volume": 998839.5, "quote_volume": 1251.8369266, "trades": 16, "taker_buy_quote": 622.9190643}, {"ts": 1775321700000, "open": 0.001251, "high": 0.001251, "low": 0.001247, "close": 0.001247, "volume": 277443.7, "quote_volume": 346.1832354, "trades": 5, "taker_buy_quote": 10.7368326}, {"ts": 1775321760000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321820000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321880000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321940000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 447424.8, "quote_volume": 557.9387256, "trades": 7, "taker_buy_quote": 557.9387256}, {"ts": 1775322000000, "open": 0.001247, "high": 0.001248, "low": 0.00124, "close": 0.00124, "volume": 4362254.9, "quote_volume": 5423.2180819, "trades": 50, "taker_buy_quote": 257.3431299}, {"ts": 1775322060000, "open": 0.001242, "high": 0.001244, "low": 0.001242, "close": 0.001244, "volume": 482657.5, "quote_volume": 600.0806854, "trades": 4, "taker_buy_quote": 600.0806854}, {"ts": 1775322120000, "open": 0.001245, "high": 0.001245, "low": 0.00124, "close": 0.001244, "volume": 4052629.2, "quote_volume": 5033.1802669, "trades": 41, "taker_buy_quote": 1272.305266}, {"ts": 1775322180000, "open": 0.001242, "high": 0.001242, "low": 0.00124, "close": 0.00124, "volume": 296960.5, "quote_volume": 368.6947152, "trades": 4, "taker_buy_quote": 351.1947192}, {"ts": 1775322240000, "open": 0.00124, "high": 0.00124, "low": 0.001237, "close": 0.001238, "volume": 959197.0, "quote_volume": 1187.6503701, "trades": 13, "taker_buy_quote": 472.9470626}, {"ts": 1775322300000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 10153.7, "quote_volume": 12.5804343, "trades": 1, "taker_buy_quote": 12.5804343}, {"ts": 1775322360000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322420000, "open": 0.001238, "high": 0.001238, "low": 0.001237, "close": 0.001237, "volume": 52691.0, "quote_volume": 65.2245609, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775322480000, "open": 0.001238, "high": 0.001238, "low": 0.001231, "close": 0.001232, "volume": 3415108.7, "quote_volume": 4214.1545851, "trades": 37, "taker_buy_quote": 1342.5524384}, {"ts": 1775322540000, "open": 0.001233, "high": 0.001234, "low": 0.001233, "close": 0.001233, "volume": 315866.6, "quote_volume": 389.6313516, "trades": 4, "taker_buy_quote": 290.9913516}, {"ts": 1775322600000, "open": 0.001233, "high": 0.001235, "low": 0.001233, "close": 0.001235, "volume": 663375.7, "quote_volume": 818.4272504, "trades": 6, "taker_buy_quote": 810.8485494}, {"ts": 1775322660000, "open": 0.001236, "high": 0.001236, "low": 0.001235, "close": 0.001235, "volume": 80652.6, "quote_volume": 99.6200739, "trades": 2, "taker_buy_quote": 17.4435444}, {"ts": 1775322720000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322780000, "open": 0.001237, "high": 0.00124, "low": 0.001237, "close": 0.001237, "volume": 739612.6, "quote_volume": 915.2515254, "trades": 11, "taker_buy_quote": 514.9286374}, {"ts": 1775322840000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322900000, "open": 0.001237, "high": 0.001237, "low": 0.001236, "close": 0.001236, "volume": 542972.2, "quote_volume": 671.5178429, "trades": 4, "taker_buy_quote": 320.7325762}, {"ts": 1775322960000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 8079.8, "quote_volume": 9.978553, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775323020000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 92250.0, "quote_volume": 113.92875, "trades": 1, "taker_buy_quote": 113.92875}, {"ts": 1775323080000, "open": 0.001235, "high": 0.001235, "low": 0.001229, "close": 0.001229, "volume": 1504769.4, "quote_volume": 1852.2410881, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775323140000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 81714.6, "quote_volume": 100.5906726, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775323200000, "open": 0.00123, "high": 0.001235, "low": 0.001228, "close": 0.001231, "volume": 2303869.3, "quote_volume": 2837.622831, "trades": 48, "taker_buy_quote": 1607.979532}, {"ts": 1775323260000, "open": 0.001232, "high": 0.00124, "low": 0.001232, "close": 0.00124, "volume": 1805149.5, "quote_volume": 2227.9361524, "trades": 22, "taker_buy_quote": 1084.5195396}, {"ts": 1775323320000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 167032.6, "quote_volume": 206.9533914, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775323380000, "open": 0.001238, "high": 0.001244, "low": 0.001238, "close": 0.001243, "volume": 3142964.3, "quote_volume": 3901.5601108, "trades": 40, "taker_buy_quote": 3093.4897232}, {"ts": 1775323440000, "open": 0.001243, "high": 0.001243, "low": 0.001235, "close": 0.001238, "volume": 2469633.5, "quote_volume": 3060.823462, "trades": 33, "taker_buy_quote": 48.8904887}, {"ts": 1775323500000, "open": 0.001236, "high": 0.001241, "low": 0.001236, "close": 0.001241, "volume": 1851768.9, "quote_volume": 2293.260605, "trades": 24, "taker_buy_quote": 2281.0382954}, {"ts": 1775323560000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323620000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323680000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 113386.7, "quote_volume": 140.4861213, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775323740000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 4032.2, "quote_volume": 4.999928, "trades": 1, "taker_buy_quote": 4.999928}, {"ts": 1775323800000, "open": 0.001237, "high": 0.001237, "low": 0.001233, "close": 0.001233, "volume": 1442123.3, "quote_volume": 1783.7883003, "trades": 15, "taker_buy_quote": 17.7942861}, {"ts": 1775323860000, "open": 0.001233, "high": 0.001233, "low": 0.001228, "close": 0.001228, "volume": 1490614.5, "quote_volume": 1834.8255336, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775323920000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 30053.0, "quote_volume": 36.875031, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775323980000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 14665.6, "quote_volume": 18.0093568, "trades": 2, "taker_buy_quote": 18.0093568}, {"ts": 1775324040000, "open": 0.001227, "high": 0.001232, "low": 0.001226, "close": 0.001228, "volume": 2274744.1, "quote_volume": 2795.1101787, "trades": 26, "taker_buy_quote": 2462.031241}, {"ts": 1775324100000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 51000.0, "quote_volume": 62.73, "trades": 2, "taker_buy_quote": 62.73}, {"ts": 1775324160000, "open": 0.001231, "high": 0.001231, "low": 0.001228, "close": 0.00123, "volume": 133113.4, "quote_volume": 163.5856631, "trades": 3, "taker_buy_quote": 53.8940719}, {"ts": 1775324220000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 39358.7, "quote_volume": 48.3324836, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775324280000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 52000.0, "quote_volume": 63.96, "trades": 1, "taker_buy_quote": 63.96}, {"ts": 1775324340000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324400000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324460000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 34950.0, "quote_volume": 42.9885, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775324520000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324580000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324640000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324700000, "open": 0.001229, "high": 0.001229, "low": 0.001228, "close": 0.001228, "volume": 442546.4, "quote_volume": 543.6140118, "trades": 8, "taker_buy_quote": 25.0399024}, {"ts": 1775324760000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324820000, "open": 0.001228, "high": 0.001229, "low": 0.001228, "close": 0.001229, "volume": 1582898.0, "quote_volume": 1945.3734987, "trades": 20, "taker_buy_quote": 1945.3734987}, {"ts": 1775324880000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324940000, "open": 0.001232, "high": 0.001232, "low": 0.001231, "close": 0.001231, "volume": 408184.9, "quote_volume": 502.5717459, "trades": 8, "taker_buy_quote": 118.437088}, {"ts": 1775325000000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325060000, "open": 0.00123, "high": 0.001232, "low": 0.00123, "close": 0.001232, "volume": 184777.0, "quote_volume": 227.4141464, "trades": 4, "taker_buy_quote": 227.4141464}, {"ts": 1775325120000, "open": 0.001233, "high": 0.001243, "low": 0.001233, "close": 0.001236, "volume": 5189436.0, "quote_volume": 6432.0914552, "trades": 73, "taker_buy_quote": 5571.7817766}, {"ts": 1775325180000, "open": 0.001237, "high": 0.001238, "low": 0.001236, "close": 0.001236, "volume": 314705.7, "quote_volume": 389.3607081, "trades": 10, "taker_buy_quote": 332.9101925}, {"ts": 1775325240000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325300000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325360000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325420000, "open": 0.001233, "high": 0.001233, "low": 0.001231, "close": 0.001231, "volume": 785442.1, "quote_volume": 967.3693593, "trades": 12, "taker_buy_quote": 199.1921364}, {"ts": 1775325480000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 181168.3, "quote_volume": 223.3805139, "trades": 2, "taker_buy_quote": 17.4293181}, {"ts": 1775325540000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 15577.3, "quote_volume": 19.2068109, "trades": 1, "taker_buy_quote": 19.2068109}, {"ts": 1775325600000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 56556.5, "quote_volume": 69.903834, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775325660000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 366007.6, "quote_volume": 453.1174088, "trades": 8, "taker_buy_quote": 453.1174088}, {"ts": 1775325720000, "open": 0.001238, "high": 0.001239, "low": 0.001237, "close": 0.001237, "volume": 169221.3, "quote_volume": 209.5551029, "trades": 3, "taker_buy_quote": 198.5224236}, {"ts": 1775325780000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325840000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325900000, "open": 0.001234, "high": 0.001235, "low": 0.001233, "close": 0.001235, "volume": 691236.0, "quote_volume": 853.506445, "trades": 13, "taker_buy_quote": 735.41533}, {"ts": 1775325960000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326020000, "open": 0.001231, "high": 0.001231, "low": 0.001228, "close": 0.001228, "volume": 2168684.9, "quote_volume": 2666.7257036, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775326080000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 1090577.9, "quote_volume": 1339.2296612, "trades": 9, "taker_buy_quote": 1020.8306284}, {"ts": 1775326140000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326200000, "open": 0.001229, "high": 0.001229, "low": 0.001228, "close": 0.001228, "volume": 32216.8, "quote_volume": 39.5701314, "trades": 2, "taker_buy_quote": 39.5701314}, {"ts": 1775326260000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326320000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326380000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326440000, "open": 0.001228, "high": 0.001228, "low": 0.001227, "close": 0.001227, "volume": 82940.9, "quote_volume": 101.8344202, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775326500000, "open": 0.001228, "high": 0.00123, "low": 0.001228, "close": 0.00123, "volume": 93739.1, "quote_volume": 115.1499542, "trades": 4, "taker_buy_quote": 25.8185772}, {"ts": 1775326560000, "open": 0.00123, "high": 0.00123, "low": 0.001227, "close": 0.001227, "volume": 78736.0, "quote_volume": 96.7330861, "trades": 4, "taker_buy_quote": 25.626312}, {"ts": 1775326620000, "open": 0.001228, "high": 0.001228, "low": 0.001226, "close": 0.001227, "volume": 959448.8, "quote_volume": 1177.1775606, "trades": 13, "taker_buy_quote": 285.3713634}, {"ts": 1775326680000, "open": 0.001228, "high": 0.001228, "low": 0.001225, "close": 0.001225, "volume": 531338.1, "quote_volume": 651.4941276, "trades": 11, "taker_buy_quote": 29.4086204}, {"ts": 1775326740000, "open": 0.001225, "high": 0.001227, "low": 0.001225, "close": 0.001227, "volume": 313466.9, "quote_volume": 384.4585185, "trades": 5, "taker_buy_quote": 339.673866}, {"ts": 1775326800000, "open": 0.001225, "high": 0.001226, "low": 0.001225, "close": 0.001226, "volume": 167436.4, "quote_volume": 205.2390995, "trades": 5, "taker_buy_quote": 113.0985}, {"ts": 1775326860000, "open": 0.001227, "high": 0.001237, "low": 0.001227, "close": 0.001234, "volume": 1783648.5, "quote_volume": 2200.9674512, "trades": 29, "taker_buy_quote": 1794.0638796}, {"ts": 1775326920000, "open": 0.001234, "high": 0.001234, "low": 0.001231, "close": 0.001231, "volume": 203049.4, "quote_volume": 250.1956023, "trades": 6, "taker_buy_quote": 140.5831862}, {"ts": 1775326980000, "open": 0.00123, "high": 0.001231, "low": 0.00123, "close": 0.001231, "volume": 87977.4, "quote_volume": 108.2407399, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775327040000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 47299.3, "quote_volume": 58.178139, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775327100000, "open": 0.00123, "high": 0.00123, "low": 0.001229, "close": 0.001229, "volume": 35445.4, "quote_volume": 43.5853511, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775327160000, "open": 0.001229, "high": 0.001232, "low": 0.001229, "close": 0.001232, "volume": 214212.6, "quote_volume": 263.8613295, "trades": 4, "taker_buy_quote": 212.212}, {"ts": 1775327220000, "open": 0.001231, "high": 0.001232, "low": 0.001231, "close": 0.001232, "volume": 48542.7, "quote_volume": 59.7901834, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775327280000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 52751.8, "quote_volume": 65.0429694, "trades": 3, "taker_buy_quote": 27.2198313}, {"ts": 1775327340000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 30763.8, "quote_volume": 37.9010016, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775327400000, "open": 0.001232, "high": 0.001233, "low": 0.001232, "close": 0.001232, "volume": 83411.1, "quote_volume": 102.7694939, "trades": 5, "taker_buy_quote": 28.9508875}, {"ts": 1775327460000, "open": 0.001232, "high": 0.001232, "low": 0.00123, "close": 0.00123, "volume": 219142.4, "quote_volume": 269.7621782, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775327520000, "open": 0.001231, "high": 0.001231, "low": 0.001227, "close": 0.001227, "volume": 77719.1, "quote_volume": 95.5036099, "trades": 4, "taker_buy_quote": 29.2792119}, {"ts": 1775327580000, "open": 0.001227, "high": 0.001227, "low": 0.001226, "close": 0.001226, "volume": 52553.2, "quote_volume": 64.4658527, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775327640000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 42033.4, "quote_volume": 51.5329484, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775327700000, "open": 0.001226, "high": 0.001227, "low": 0.001226, "close": 0.001226, "volume": 71144.1, "quote_volume": 87.2631556, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775327760000, "open": 0.001227, "high": 0.001228, "low": 0.001226, "close": 0.001228, "volume": 297180.9, "quote_volume": 364.7032314, "trades": 6, "taker_buy_quote": 333.799572}, {"ts": 1775327820000, "open": 0.001227, "high": 0.001229, "low": 0.001227, "close": 0.001229, "volume": 22010.1, "quote_volume": 27.0421397, "trades": 2, "taker_buy_quote": 21.9665315}, {"ts": 1775327880000, "open": 0.001229, "high": 0.00123, "low": 0.001229, "close": 0.001229, "volume": 142030.2, "quote_volume": 174.5871598, "trades": 5, "taker_buy_quote": 130.8228385}, {"ts": 1775327940000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 107985.6, "quote_volume": 132.822288, "trades": 2, "taker_buy_quote": 113.4675}, {"ts": 1775328000000, "open": 0.001233, "high": 0.001234, "low": 0.001233, "close": 0.001234, "volume": 280048.0, "quote_volume": 345.333789, "trades": 4, "taker_buy_quote": 345.333789}, {"ts": 1775328060000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 83860.6, "quote_volume": 103.4839804, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775328120000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 39690.1, "quote_volume": 49.0172735, "trades": 1, "taker_buy_quote": 49.0172735}, {"ts": 1775328180000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 548234.8, "quote_volume": 678.1664476, "trades": 7, "taker_buy_quote": 678.1664476}, {"ts": 1775328240000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 11184.8, "quote_volume": 13.8020432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775328300000, "open": 0.001237, "high": 0.001238, "low": 0.001236, "close": 0.001236, "volume": 315953.2, "quote_volume": 390.9086256, "trades": 6, "taker_buy_quote": 348.1516776}, {"ts": 1775328360000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 47217.5, "quote_volume": 58.4080475, "trades": 1, "taker_buy_quote": 58.4080475}, {"ts": 1775328420000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328480000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 221292.1, "quote_volume": 273.9596198, "trades": 5, "taker_buy_quote": 273.9596198}, {"ts": 1775328540000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328600000, "open": 0.001237, "high": 0.001239, "low": 0.001237, "close": 0.001239, "volume": 583092.6, "quote_volume": 722.2249144, "trades": 6, "taker_buy_quote": 722.2249144}, {"ts": 1775328660000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 172379.9, "quote_volume": 213.2339363, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775328720000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 29680.3, "quote_volume": 36.7145311, "trades": 1, "taker_buy_quote": 36.7145311}, {"ts": 1775328780000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 128875.4, "quote_volume": 159.5477452, "trades": 3, "taker_buy_quote": 159.5477452}, {"ts": 1775328840000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328900000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328960000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 26601.6, "quote_volume": 32.9061792, "trades": 1, "taker_buy_quote": 32.9061792}, {"ts": 1775329020000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329080000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 36455.4, "quote_volume": 45.1682406, "trades": 1, "taker_buy_quote": 45.1682406}, {"ts": 1775329140000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 38082.2, "quote_volume": 47.1838458, "trades": 1, "taker_buy_quote": 47.1838458}, {"ts": 1775329200000, "open": 0.001239, "high": 0.001239, "low": 0.001238, "close": 0.001238, "volume": 177056.2, "quote_volume": 219.3497922, "trades": 4, "taker_buy_quote": 191.0743674}, {"ts": 1775329260000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 43996.0, "quote_volume": 54.423052, "trades": 2, "taker_buy_quote": 40.2967594}, {"ts": 1775329320000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 13437.3, "quote_volume": 16.6219401, "trades": 2, "taker_buy_quote": 2.4955238}, {"ts": 1775329380000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 34593.0, "quote_volume": 42.722355, "trades": 1, "taker_buy_quote": 42.722355}, {"ts": 1775329440000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 597662.6, "quote_volume": 738.113311, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775329500000, "open": 0.001233, "high": 0.001233, "low": 0.001231, "close": 0.001231, "volume": 199526.8, "quote_volume": 245.7903598, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775329560000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 39987.0, "quote_volume": 49.343958, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775329620000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 7028.4, "quote_volume": 8.6730456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775329680000, "open": 0.001235, "high": 0.001237, "low": 0.001235, "close": 0.001237, "volume": 235067.6, "quote_volume": 290.5270339, "trades": 4, "taker_buy_quote": 32.5848343}, {"ts": 1775329740000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329800000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329860000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329920000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 90979.0, "quote_volume": 112.086128, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775329980000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 92250.0, "quote_volume": 113.74425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775330040000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 126927.1, "quote_volume": 156.5011143, "trades": 3, "taker_buy_quote": 156.5011143}, {"ts": 1775330100000, "open": 0.001231, "high": 0.001231, "low": 0.00123, "close": 0.00123, "volume": 153193.0, "quote_volume": 188.50739, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775330160000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 34089.0, "quote_volume": 41.997648, "trades": 1, "taker_buy_quote": 41.997648}, {"ts": 1775330220000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330280000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330340000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 286044.8, "quote_volume": 352.4071936, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775330400000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330460000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 248599.3, "quote_volume": 306.2743376, "trades": 2, "taker_buy_quote": 306.2743376}, {"ts": 1775330520000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 241611.0, "quote_volume": 297.664752, "trades": 3, "taker_buy_quote": 227.304}, {"ts": 1775330580000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 85844.4, "quote_volume": 105.7603008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775330640000, "open": 0.001232, "high": 0.001232, "low": 0.00123, "close": 0.00123, "volume": 260906.7, "quote_volume": 321.1581681, "trades": 5, "taker_buy_quote": 139.0894736}, {"ts": 1775330700000, "open": 0.00123, "high": 0.00123, "low": 0.001229, "close": 0.001229, "volume": 247032.6, "quote_volume": 303.770098, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775330760000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 20460.1, "quote_volume": 25.1454629, "trades": 1, "taker_buy_quote": 25.1454629}, {"ts": 1775330820000, "open": 0.001229, "high": 0.001234, "low": 0.001229, "close": 0.001234, "volume": 5747980.8, "quote_volume": 7071.8301155, "trades": 16, "taker_buy_quote": 6823.0241251}, {"ts": 1775330880000, "open": 0.001233, "high": 0.001233, "low": 0.001218, "close": 0.001223, "volume": 15316635.5, "quote_volume": 18726.7091048, "trades": 182, "taker_buy_quote": 2128.9875434}, {"ts": 1775330940000, "open": 0.001223, "high": 0.00123, "low": 0.001223, "close": 0.00123, "volume": 2520976.3, "quote_volume": 3094.6882979, "trades": 40, "taker_buy_quote": 3094.6882979}, {"ts": 1775331000000, "open": 0.001228, "high": 0.001234, "low": 0.001228, "close": 0.001234, "volume": 1824886.2, "quote_volume": 2247.3796204, "trades": 29, "taker_buy_quote": 1768.5951996}, {"ts": 1775331060000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 48683.7, "quote_volume": 60.0756858, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775331120000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331180000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331240000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331300000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331360000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331420000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331480000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 6398.1, "quote_volume": 7.8760611, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775331540000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 80760.7, "quote_volume": 99.335661, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775331600000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331660000, "open": 0.001232, "high": 0.001232, "low": 0.00123, "close": 0.00123, "volume": 243930.4, "quote_volume": 300.085072, "trades": 4, "taker_buy_quote": 31.21888}, {"ts": 1775331720000, "open": 0.00123, "high": 0.00123, "low": 0.001229, "close": 0.001229, "volume": 105686.0, "quote_volume": 129.9155383, "trades": 2, "taker_buy_quote": 33.756489}, {"ts": 1775331780000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331840000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 20023.6, "quote_volume": 24.6490516, "trades": 1, "taker_buy_quote": 24.6490516}, {"ts": 1775331900000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 21806.6, "quote_volume": 26.8439246, "trades": 1, "taker_buy_quote": 26.8439246}, {"ts": 1775331960000, "open": 0.00123, "high": 0.00123, "low": 0.001229, "close": 0.001229, "volume": 42201.0, "quote_volume": 51.9041499, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775332020000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 19894.3, "quote_volume": 24.469989, "trades": 1, "taker_buy_quote": 24.469989}, {"ts": 1775332080000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332140000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 22816.6, "quote_volume": 28.1100512, "trades": 1, "taker_buy_quote": 28.1100512}, {"ts": 1775332200000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332260000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 71909.9, "quote_volume": 88.6649067, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775332320000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 20395.0, "quote_volume": 25.16743, "trades": 1, "taker_buy_quote": 25.16743}, {"ts": 1775332380000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332440000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332500000, "open": 0.001234, "high": 0.001235, "low": 0.001234, "close": 0.001235, "volume": 188551.4, "quote_volume": 232.6846046, "trades": 3, "taker_buy_quote": 232.6846046}, {"ts": 1775332560000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 130776.0, "quote_volume": 161.639136, "trades": 1, "taker_buy_quote": 161.639136}, {"ts": 1775332620000, "open": 0.001238, "high": 0.001239, "low": 0.001238, "close": 0.001239, "volume": 824327.3, "quote_volume": 1021.0899066, "trades": 11, "taker_buy_quote": 685.611576}, {"ts": 1775332680000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 600000.0, "quote_volume": 743.4, "trades": 7, "taker_buy_quote": 612.1470306}, {"ts": 1775332740000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 167032.6, "quote_volume": 206.9533914, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775332800000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 251618.0, "quote_volume": 311.503084, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775332860000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332920000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332980000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 15232.3, "quote_volume": 18.7966582, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775333040000, "open": 0.001232, "high": 0.001234, "low": 0.001232, "close": 0.001232, "volume": 374084.9, "quote_volume": 461.2614008, "trades": 8, "taker_buy_quote": 348.8597576}, {"ts": 1775333100000, "open": 0.001231, "high": 0.001231, "low": 0.00123, "close": 0.00123, "volume": 21831.1, "quote_volume": 26.867493, "trades": 3, "taker_buy_quote": 18.76044}, {"ts": 1775333160000, "open": 0.00123, "high": 0.001231, "low": 0.001227, "close": 0.001231, "volume": 881970.3, "quote_volume": 1084.1840971, "trades": 20, "taker_buy_quote": 337.1249088}, {"ts": 1775333220000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 4997.4, "quote_volume": 6.1418046, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775333280000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333340000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333400000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 82087.1, "quote_volume": 101.0492201, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775333460000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333520000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 9082.0, "quote_volume": 11.189024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775333580000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333640000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333700000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333760000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333820000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333880000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333940000, "open": 0.001232, "high": 0.001235, "low": 0.001232, "close": 0.001235, "volume": 534205.6, "quote_volume": 658.3827268, "trades": 9, "taker_buy_quote": 616.3867468}, {"ts": 1775334000000, "open": 0.001235, "high": 0.001235, "low": 0.001229, "close": 0.001231, "volume": 2265514.2, "quote_volume": 2789.4324567, "trades": 60, "taker_buy_quote": 173.5986505}, {"ts": 1775334060000, "open": 0.001231, "high": 0.001231, "low": 0.001229, "close": 0.001229, "volume": 662663.8, "quote_volume": 814.8947034, "trades": 12, "taker_buy_quote": 30.3814493}, {"ts": 1775334120000, "open": 0.001229, "high": 0.001229, "low": 0.001226, "close": 0.001227, "volume": 729193.0, "quote_volume": 895.0694798, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775334180000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 24153.0, "quote_volume": 29.659884, "trades": 1, "taker_buy_quote": 29.659884}, {"ts": 1775334240000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334300000, "open": 0.001227, "high": 0.001227, "low": 0.001225, "close": 0.001226, "volume": 1636476.0, "quote_volume": 2006.1839164, "trades": 17, "taker_buy_quote": 1585.3411038}, {"ts": 1775334360000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 258384.6, "quote_volume": 316.7795196, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775334420000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334480000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 17508.4, "quote_volume": 21.4652984, "trades": 1, "taker_buy_quote": 21.4652984}, {"ts": 1775334540000, "open": 0.001229, "high": 0.00123, "low": 0.001229, "close": 0.00123, "volume": 1000000.0, "quote_volume": 1229.4146009, "trades": 11, "taker_buy_quote": 918.8785919}, {"ts": 1775334600000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334660000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334720000, "open": 0.001228, "high": 0.001228, "low": 0.001226, "close": 0.001226, "volume": 138236.9, "quote_volume": 169.7256188, "trades": 3, "taker_buy_quote": 151.7681516}, {"ts": 1775334780000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334840000, "open": 0.001227, "high": 0.001227, "low": 0.001226, "close": 0.001226, "volume": 128867.4, "quote_volume": 158.1148985, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775334900000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 34593.0, "quote_volume": 42.480204, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334960000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 10543.0, "quote_volume": 12.946804, "trades": 1, "taker_buy_quote": 12.946804}, {"ts": 1775335020000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335080000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335140000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 5064.9, "quote_volume": 6.2196972, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775335200000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335260000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335320000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335380000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335440000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335500000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 24469.8, "quote_volume": 29.9999748, "trades": 1, "taker_buy_quote": 29.9999748}, {"ts": 1775335560000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335620000, "open": 0.001226, "high": 0.001229, "low": 0.001226, "close": 0.001227, "volume": 1610381.2, "quote_volume": 1976.5119472, "trades": 20, "taker_buy_quote": 926.31031}, {"ts": 1775335680000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335740000, "open": 0.001226, "high": 0.001227, "low": 0.001226, "close": 0.001227, "volume": 578450.4, "quote_volume": 709.6663908, "trades": 6, "taker_buy_quote": 709.6663908}, {"ts": 1775335800000, "open": 0.001226, "high": 0.001226, "low": 0.001225, "close": 0.001225, "volume": 464148.8, "quote_volume": 568.9729368, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775335860000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335920000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 20389.4, "quote_volume": 24.9974044, "trades": 1, "taker_buy_quote": 24.9974044}, {"ts": 1775335980000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 65107.0, "quote_volume": 79.821182, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336040000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336100000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336160000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336220000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336280000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 83091.4, "quote_volume": 102.202422, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336340000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336400000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 12213.9, "quote_volume": 15.0353109, "trades": 1, "taker_buy_quote": 15.0353109}, {"ts": 1775336460000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 46512.0, "quote_volume": 57.488832, "trades": 1, "taker_buy_quote": 57.488832}, {"ts": 1775336520000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 42474.5, "quote_volume": 52.413533, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336580000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 85593.9, "quote_volume": 105.7940604, "trades": 1, "taker_buy_quote": 105.7940604}, {"ts": 1775336640000, "open": 0.001237, "high": 0.001239, "low": 0.001237, "close": 0.001239, "volume": 2077964.7, "quote_volume": 2572.4057884, "trades": 24, "taker_buy_quote": 2572.4057884}, {"ts": 1775336700000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 11809.3, "quote_volume": 14.6199134, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336760000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336820000, "open": 0.001238, "high": 0.00124, "low": 0.001238, "close": 0.00124, "volume": 196719.5, "quote_volume": 243.9175908, "trades": 6, "taker_buy_quote": 234.886876}, {"ts": 1775336880000, "open": 0.001241, "high": 0.001241, "low": 0.00124, "close": 0.001241, "volume": 410092.7, "quote_volume": 508.6485339, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775336940000, "open": 0.001245, "high": 0.001266, "low": 0.001245, "close": 0.001266, "volume": 16364182.1, "quote_volume": 20626.7512319, "trades": 127, "taker_buy_quote": 13802.5064962}, {"ts": 1775337000000, "open": 0.001265, "high": 0.001265, "low": 0.001258, "close": 0.001261, "volume": 3620503.3, "quote_volume": 4573.7784664, "trades": 44, "taker_buy_quote": 1301.1197914}, {"ts": 1775337060000, "open": 0.00126, "high": 0.001262, "low": 0.001259, "close": 0.001262, "volume": 1269304.3, "quote_volume": 1600.8362507, "trades": 14, "taker_buy_quote": 1095.029555}, {"ts": 1775337120000, "open": 0.001263, "high": 0.00127, "low": 0.001261, "close": 0.001268, "volume": 3777592.9, "quote_volume": 4782.5568053, "trades": 28, "taker_buy_quote": 3074.4375013}, {"ts": 1775337180000, "open": 0.001266, "high": 0.001277, "low": 0.001264, "close": 0.001271, "volume": 14967792.5, "quote_volume": 19026.6249272, "trades": 73, "taker_buy_quote": 15903.8006915}, {"ts": 1775337240000, "open": 0.00127, "high": 0.00128, "low": 0.00127, "close": 0.00128, "volume": 7251508.3, "quote_volume": 9263.2894416, "trades": 48, "taker_buy_quote": 7467.1073927}, {"ts": 1775337300000, "open": 0.00128, "high": 0.001318, "low": 0.001279, "close": 0.001315, "volume": 25417409.3, "quote_volume": 32994.5427582, "trades": 265, "taker_buy_quote": 27427.3456614}, {"ts": 1775337360000, "open": 0.001315, "high": 0.00133, "low": 0.001301, "close": 0.001317, "volume": 31865398.8, "quote_volume": 42031.6922176, "trades": 457, "taker_buy_quote": 29896.3789197}, {"ts": 1775337420000, "open": 0.001318, "high": 0.00132, "low": 0.001298, "close": 0.001309, "volume": 6344722.4, "quote_volume": 8302.1100119, "trades": 159, "taker_buy_quote": 3940.660633}, {"ts": 1775337480000, "open": 0.001309, "high": 0.00131, "low": 0.001285, "close": 0.00129, "volume": 6990275.8, "quote_volume": 9079.2297697, "trades": 100, "taker_buy_quote": 2579.4194623}, {"ts": 1775337540000, "open": 0.001292, "high": 0.001306, "low": 0.001279, "close": 0.00129, "volume": 15122858.7, "quote_volume": 19541.8751244, "trades": 205, "taker_buy_quote": 6334.8843569}, {"ts": 1775337600000, "open": 0.001289, "high": 0.001322, "low": 0.001284, "close": 0.001317, "volume": 14957362.1, "quote_volume": 19471.8898674, "trades": 236, "taker_buy_quote": 17096.679242}, {"ts": 1775337660000, "open": 0.001319, "high": 0.001322, "low": 0.001299, "close": 0.001306, "volume": 17469331.8, "quote_volume": 22796.8757017, "trades": 178, "taker_buy_quote": 16069.9519321}, {"ts": 1775337720000, "open": 0.001306, "high": 0.00132, "low": 0.001301, "close": 0.001311, "volume": 4748164.8, "quote_volume": 6222.237981, "trades": 128, "taker_buy_quote": 2885.0762544}, {"ts": 1775337780000, "open": 0.001309, "high": 0.00132, "low": 0.001305, "close": 0.001309, "volume": 6002907.4, "quote_volume": 7878.7582134, "trades": 71, "taker_buy_quote": 4077.9519792}, {"ts": 1775337840000, "open": 0.001305, "high": 0.001318, "low": 0.001305, "close": 0.001318, "volume": 7147568.2, "quote_volume": 9375.15887, "trades": 55, "taker_buy_quote": 7440.1276582}, {"ts": 1775337900000, "open": 0.00131, "high": 0.001318, "low": 0.001308, "close": 0.001314, "volume": 3610283.7, "quote_volume": 4745.7197719, "trades": 86, "taker_buy_quote": 2609.1592574}, {"ts": 1775337960000, "open": 0.001314, "high": 0.001315, "low": 0.001296, "close": 0.001315, "volume": 10967025.7, "quote_volume": 14299.3902542, "trades": 176, "taker_buy_quote": 7288.695587}, {"ts": 1775338020000, "open": 0.00131, "high": 0.00132, "low": 0.001299, "close": 0.001316, "volume": 6864492.2, "quote_volume": 9004.3770824, "trades": 122, "taker_buy_quote": 6207.2796169}, {"ts": 1775338080000, "open": 0.001312, "high": 0.001324, "low": 0.001305, "close": 0.00131, "volume": 6406850.4, "quote_volume": 8443.9216041, "trades": 124, "taker_buy_quote": 5884.6511656}, {"ts": 1775338140000, "open": 0.001307, "high": 0.001321, "low": 0.001302, "close": 0.001318, "volume": 3399599.9, "quote_volume": 4460.3415271, "trades": 102, "taker_buy_quote": 3182.5548051}, {"ts": 1775338200000, "open": 0.001313, "high": 0.001313, "low": 0.001296, "close": 0.001303, "volume": 3700810.0, "quote_volume": 4817.6799695, "trades": 73, "taker_buy_quote": 1843.3798816}, {"ts": 1775338260000, "open": 0.001302, "high": 0.001317, "low": 0.00129, "close": 0.001304, "volume": 12563150.5, "quote_volume": 16303.9480816, "trades": 154, "taker_buy_quote": 5474.5329345}, {"ts": 1775338320000, "open": 0.001304, "high": 0.001314, "low": 0.001288, "close": 0.001298, "volume": 7648378.5, "quote_volume": 9913.3220975, "trades": 136, "taker_buy_quote": 2803.6622359}, {"ts": 1775338380000, "open": 0.001299, "high": 0.001299, "low": 0.00129, "close": 0.00129, "volume": 1564665.4, "quote_volume": 2026.8244066, "trades": 29, "taker_buy_quote": 523.4742406}, {"ts": 1775338440000, "open": 0.001292, "high": 0.001292, "low": 0.001274, "close": 0.001274, "volume": 4064277.8, "quote_volume": 5206.6850184, "trades": 52, "taker_buy_quote": 1387.1930717}, {"ts": 1775338500000, "open": 0.001274, "high": 0.001282, "low": 0.001264, "close": 0.001275, "volume": 7649406.7, "quote_volume": 9709.9836057, "trades": 106, "taker_buy_quote": 3804.9756084}, {"ts": 1775338560000, "open": 0.001272, "high": 0.001274, "low": 0.001266, "close": 0.001274, "volume": 1960866.6, "quote_volume": 2489.2905406, "trades": 23, "taker_buy_quote": 705.4479257}, {"ts": 1775338620000, "open": 0.001275, "high": 0.001281, "low": 0.001267, "close": 0.001277, "volume": 901723.3, "quote_volume": 1147.5263199, "trades": 39, "taker_buy_quote": 927.4657894}, {"ts": 1775338680000, "open": 0.001277, "high": 0.001284, "low": 0.001277, "close": 0.001284, "volume": 1375421.5, "quote_volume": 1761.1312155, "trades": 26, "taker_buy_quote": 1713.2519195}, {"ts": 1775338740000, "open": 0.001284, "high": 0.001288, "low": 0.001284, "close": 0.001288, "volume": 506729.5, "quote_volume": 651.5488401, "trades": 7, "taker_buy_quote": 409.9261653}, {"ts": 1775338800000, "open": 0.001284, "high": 0.001284, "low": 0.00128, "close": 0.001284, "volume": 1146400.6, "quote_volume": 1469.3222052, "trades": 8, "taker_buy_quote": 5.0999196}, {"ts": 1775338860000, "open": 0.001284, "high": 0.001284, "low": 0.001266, "close": 0.001267, "volume": 3188585.7, "quote_volume": 4062.6770049, "trades": 46, "taker_buy_quote": 981.1764266}, {"ts": 1775338920000, "open": 0.001273, "high": 0.001274, "low": 0.001271, "close": 0.001271, "volume": 473116.4, "quote_volume": 602.3370262, "trades": 12, "taker_buy_quote": 116.3973421}, {"ts": 1775338980000, "open": 0.001273, "high": 0.001275, "low": 0.001273, "close": 0.001274, "volume": 633197.1, "quote_volume": 806.3353036, "trades": 9, "taker_buy_quote": 11.475}, {"ts": 1775339040000, "open": 0.001275, "high": 0.001285, "low": 0.001265, "close": 0.001274, "volume": 8551861.6, "quote_volume": 10915.0465796, "trades": 79, "taker_buy_quote": 5822.4154807}, {"ts": 1775339100000, "open": 0.001272, "high": 0.001273, "low": 0.001261, "close": 0.001273, "volume": 4641772.1, "quote_volume": 5876.0112911, "trades": 40, "taker_buy_quote": 1219.3904831}, {"ts": 1775339160000, "open": 0.001273, "high": 0.001281, "low": 0.001272, "close": 0.001275, "volume": 3829157.4, "quote_volume": 4894.2582662, "trades": 45, "taker_buy_quote": 4552.690108}, {"ts": 1775339220000, "open": 0.001275, "high": 0.001276, "low": 0.001275, "close": 0.001276, "volume": 484969.4, "quote_volume": 618.7910324, "trades": 8, "taker_buy_quote": 618.7910324}, {"ts": 1775339280000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 51520.8, "quote_volume": 65.946624, "trades": 1, "taker_buy_quote": 65.946624}, {"ts": 1775339340000, "open": 0.00128, "high": 0.001281, "low": 0.001279, "close": 0.001279, "volume": 1951857.2, "quote_volume": 2499.76658, "trades": 30, "taker_buy_quote": 1206.2647887}, {"ts": 1775339400000, "open": 0.001281, "high": 0.001283, "low": 0.001281, "close": 0.001281, "volume": 592956.1, "quote_volume": 759.7809505, "trades": 12, "taker_buy_quote": 454.784458}, {"ts": 1775339460000, "open": 0.001284, "high": 0.001294, "low": 0.001283, "close": 0.001294, "volume": 2568942.6, "quote_volume": 3310.0679632, "trades": 33, "taker_buy_quote": 2834.8492783}, {"ts": 1775339520000, "open": 0.001294, "high": 0.0013, "low": 0.001294, "close": 0.0013, "volume": 1666007.9, "quote_volume": 2161.0254013, "trades": 22, "taker_buy_quote": 1491.7799443}, {"ts": 1775339580000, "open": 0.001299, "high": 0.001301, "low": 0.001294, "close": 0.001295, "volume": 3445712.9, "quote_volume": 4469.1045044, "trades": 54, "taker_buy_quote": 2244.4318376}, {"ts": 1775339640000, "open": 0.001295, "high": 0.001301, "low": 0.001287, "close": 0.0013, "volume": 3863460.3, "quote_volume": 4999.87688, "trades": 40, "taker_buy_quote": 2904.8777271}, {"ts": 1775339700000, "open": 0.0013, "high": 0.001306, "low": 0.001297, "close": 0.001306, "volume": 8085845.4, "quote_volume": 10522.5500849, "trades": 42, "taker_buy_quote": 10298.97865}, {"ts": 1775339760000, "open": 0.001304, "high": 0.001307, "low": 0.001299, "close": 0.001306, "volume": 3950737.6, "quote_volume": 5146.7626322, "trades": 52, "taker_buy_quote": 2222.2306202}, {"ts": 1775339820000, "open": 0.001305, "high": 0.001309, "low": 0.001304, "close": 0.001308, "volume": 1518598.0, "quote_volume": 1985.0475956, "trades": 29, "taker_buy_quote": 1627.8351954}, {"ts": 1775339880000, "open": 0.001305, "high": 0.001308, "low": 0.001297, "close": 0.001301, "volume": 2712864.0, "quote_volume": 3528.8906382, "trades": 17, "taker_buy_quote": 43.8826863}, {"ts": 1775339940000, "open": 0.001298, "high": 0.001304, "low": 0.001297, "close": 0.001298, "volume": 4601746.4, "quote_volume": 5972.9872654, "trades": 42, "taker_buy_quote": 1602.3228711}, {"ts": 1775340000000, "open": 0.001301, "high": 0.001301, "low": 0.001287, "close": 0.001287, "volume": 1352850.1, "quote_volume": 1753.2370974, "trades": 14, "taker_buy_quote": 53.4044653}, {"ts": 1775340060000, "open": 0.001287, "high": 0.001297, "low": 0.001282, "close": 0.001289, "volume": 2927890.1, "quote_volume": 3771.8406377, "trades": 45, "taker_buy_quote": 2799.418921}, {"ts": 1775340120000, "open": 0.001291, "high": 0.001295, "low": 0.001286, "close": 0.001294, "volume": 461895.9, "quote_volume": 596.1857453, "trades": 15, "taker_buy_quote": 427.3047947}, {"ts": 1775340180000, "open": 0.001291, "high": 0.001291, "low": 0.00129, "close": 0.001291, "volume": 317857.1, "quote_volume": 410.0434386, "trades": 5, "taker_buy_quote": 5.0498756}, {"ts": 1775340240000, "open": 0.001289, "high": 0.001289, "low": 0.00128, "close": 0.001283, "volume": 1394047.4, "quote_volume": 1791.7433374, "trades": 18, "taker_buy_quote": 196.4176775}, {"ts": 1775340300000, "open": 0.001282, "high": 0.001284, "low": 0.00128, "close": 0.001284, "volume": 1360377.5, "quote_volume": 1741.8008654, "trades": 15, "taker_buy_quote": 54.517998}, {"ts": 1775340360000, "open": 0.001284, "high": 0.001285, "low": 0.00128, "close": 0.00128, "volume": 534392.6, "quote_volume": 684.9500621, "trades": 23, "taker_buy_quote": 277.6115466}, {"ts": 1775340420000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 876300.3, "quote_volume": 1121.664384, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775340480000, "open": 0.00128, "high": 0.001289, "low": 0.001279, "close": 0.001279, "volume": 2883041.1, "quote_volume": 3697.4081113, "trades": 38, "taker_buy_quote": 1730.940561}, {"ts": 1775340540000, "open": 0.001279, "high": 0.001281, "low": 0.001276, "close": 0.00128, "volume": 2854578.2, "quote_volume": 3649.2568453, "trades": 22, "taker_buy_quote": 65.8315657}, {"ts": 1775340600000, "open": 0.001279, "high": 0.001285, "low": 0.001279, "close": 0.00128, "volume": 1905599.0, "quote_volume": 2443.1307924, "trades": 22, "taker_buy_quote": 1091.1001041}, {"ts": 1775340660000, "open": 0.001277, "high": 0.001277, "low": 0.001267, "close": 0.001275, "volume": 2622040.6, "quote_volume": 3338.849446, "trades": 34, "taker_buy_quote": 703.440488}, {"ts": 1775340720000, "open": 0.001274, "high": 0.001279, "low": 0.001274, "close": 0.001277, "volume": 968482.0, "quote_volume": 1235.7374894, "trades": 13, "taker_buy_quote": 1053.5026936}, {"ts": 1775340780000, "open": 0.001276, "high": 0.001277, "low": 0.001275, "close": 0.001277, "volume": 848705.0, "quote_volume": 1083.436223, "trades": 12, "taker_buy_quote": 802.531255}, {"ts": 1775340840000, "open": 0.001277, "high": 0.001278, "low": 0.001276, "close": 0.001277, "volume": 1351688.7, "quote_volume": 1726.3251159, "trades": 13, "taker_buy_quote": 332.02}, {"ts": 1775340900000, "open": 0.001279, "high": 0.00128, "low": 0.001277, "close": 0.001277, "volume": 1137803.1, "quote_volume": 1453.7663097, "trades": 14, "taker_buy_quote": 228.5799492}, {"ts": 1775340960000, "open": 0.001272, "high": 0.001275, "low": 0.001271, "close": 0.001275, "volume": 222005.7, "quote_volume": 282.903015, "trades": 5, "taker_buy_quote": 240.8362365}, {"ts": 1775341020000, "open": 0.001276, "high": 0.001278, "low": 0.001271, "close": 0.001277, "volume": 1608257.4, "quote_volume": 2049.6017581, "trades": 21, "taker_buy_quote": 478.0342692}, {"ts": 1775341080000, "open": 0.001277, "high": 0.001277, "low": 0.001276, "close": 0.001276, "volume": 235125.5, "quote_volume": 300.1650668, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775341140000, "open": 0.001276, "high": 0.00128, "low": 0.001276, "close": 0.00128, "volume": 248088.8, "quote_volume": 317.4125132, "trades": 8, "taker_buy_quote": 304.6525132}, {"ts": 1775341200000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 187031.9, "quote_volume": 239.2138001, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775341260000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 37656.2, "quote_volume": 48.1622798, "trades": 1, "taker_buy_quote": 48.1622798}, {"ts": 1775341320000, "open": 0.001277, "high": 0.001277, "low": 0.001276, "close": 0.001276, "volume": 142930.5, "quote_volume": 182.5181144, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775341380000, "open": 0.001274, "high": 0.001274, "low": 0.001273, "close": 0.001273, "volume": 201267.6, "quote_volume": 256.2583948, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775341440000, "open": 0.001273, "high": 0.001275, "low": 0.001273, "close": 0.001275, "volume": 369841.6, "quote_volume": 471.2567681, "trades": 3, "taker_buy_quote": 343.1979328}, {"ts": 1775341500000, "open": 0.001277, "high": 0.001282, "low": 0.001277, "close": 0.001282, "volume": 487233.1, "quote_volume": 623.6993755, "trades": 10, "taker_buy_quote": 546.6887018}, {"ts": 1775341560000, "open": 0.001284, "high": 0.001284, "low": 0.001282, "close": 0.001284, "volume": 498943.0, "quote_volume": 640.3152194, "trades": 7, "taker_buy_quote": 41.6573256}, {"ts": 1775341620000, "open": 0.001282, "high": 0.001282, "low": 0.001281, "close": 0.001281, "volume": 251494.4, "quote_volume": 322.2468464, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775341680000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341740000, "open": 0.001279, "high": 0.001282, "low": 0.001277, "close": 0.001277, "volume": 934592.4, "quote_volume": 1195.0453967, "trades": 11, "taker_buy_quote": 86.1365293}, {"ts": 1775341800000, "open": 0.001279, "high": 0.001291, "low": 0.001279, "close": 0.001288, "volume": 4040842.5, "quote_volume": 5194.1357966, "trades": 73, "taker_buy_quote": 3940.8514608}, {"ts": 1775341860000, "open": 0.001288, "high": 0.001288, "low": 0.001287, "close": 0.001287, "volume": 103944.6, "quote_volume": 133.8449328, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775341920000, "open": 0.001287, "high": 0.001287, "low": 0.001287, "close": 0.001287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341980000, "open": 0.001288, "high": 0.001291, "low": 0.001288, "close": 0.001291, "volume": 71428.2, "quote_volume": 92.1916932, "trades": 2, "taker_buy_quote": 82.6978452}, {"ts": 1775342040000, "open": 0.001289, "high": 0.001301, "low": 0.001289, "close": 0.001299, "volume": 6620980.3, "quote_volume": 8572.4049809, "trades": 44, "taker_buy_quote": 8172.2607031}, {"ts": 1775342100000, "open": 0.0013, "high": 0.001323, "low": 0.0013, "close": 0.00132, "volume": 13030763.3, "quote_volume": 17137.8508611, "trades": 156, "taker_buy_quote": 14566.0564232}, {"ts": 1775342160000, "open": 0.001319, "high": 0.001356, "low": 0.001319, "close": 0.001345, "volume": 36196659.3, "quote_volume": 48543.2229914, "trades": 472, "taker_buy_quote": 34414.37073}, {"ts": 1775342220000, "open": 0.001344, "high": 0.001344, "low": 0.001323, "close": 0.001329, "volume": 3805612.3, "quote_volume": 5074.0256625, "trades": 85, "taker_buy_quote": 790.5421781}, {"ts": 1775342280000, "open": 0.00133, "high": 0.001334, "low": 0.00132, "close": 0.00132, "volume": 8386052.2, "quote_volume": 11113.2503019, "trades": 132, "taker_buy_quote": 1441.350595}, {"ts": 1775342340000, "open": 0.001319, "high": 0.001328, "low": 0.001316, "close": 0.001316, "volume": 4776913.9, "quote_volume": 6324.8500318, "trades": 81, "taker_buy_quote": 3236.9606785}, {"ts": 1775342400000, "open": 0.00132, "high": 0.001325, "low": 0.0013, "close": 0.001306, "volume": 2173083.7, "quote_volume": 2848.6193867, "trades": 44, "taker_buy_quote": 1595.107233}, {"ts": 1775342460000, "open": 0.001306, "high": 0.001306, "low": 0.001297, "close": 0.001299, "volume": 765108.3, "quote_volume": 994.3287841, "trades": 16, "taker_buy_quote": 517.0022094}, {"ts": 1775342520000, "open": 0.0013, "high": 0.001313, "low": 0.001299, "close": 0.001307, "volume": 3592264.0, "quote_volume": 4694.2870103, "trades": 61, "taker_buy_quote": 2420.0588763}, {"ts": 1775342580000, "open": 0.001307, "high": 0.00132, "low": 0.001307, "close": 0.001313, "volume": 1645323.0, "quote_volume": 2164.6790455, "trades": 34, "taker_buy_quote": 2054.5086137}, {"ts": 1775342640000, "open": 0.001311, "high": 0.001312, "low": 0.001302, "close": 0.001302, "volume": 1399254.7, "quote_volume": 1824.7057484, "trades": 26, "taker_buy_quote": 495.775563}, {"ts": 1775342700000, "open": 0.001305, "high": 0.001305, "low": 0.001299, "close": 0.001305, "volume": 2321624.9, "quote_volume": 3021.7583173, "trades": 13, "taker_buy_quote": 535.6556539}, {"ts": 1775342760000, "open": 0.001305, "high": 0.001315, "low": 0.001305, "close": 0.001315, "volume": 2087429.6, "quote_volume": 2737.8373548, "trades": 22, "taker_buy_quote": 2187.685695}, {"ts": 1775342820000, "open": 0.001315, "high": 0.001317, "low": 0.001315, "close": 0.001315, "volume": 3205455.7, "quote_volume": 4216.6117219, "trades": 21, "taker_buy_quote": 2442.6009333}, {"ts": 1775342880000, "open": 0.001316, "high": 0.001342, "low": 0.001316, "close": 0.001339, "volume": 3661339.2, "quote_volume": 4863.1225387, "trades": 85, "taker_buy_quote": 3580.4197095}, {"ts": 1775342940000, "open": 0.001339, "high": 0.001371, "low": 0.001337, "close": 0.00136, "volume": 36841696.4, "quote_volume": 49933.4498494, "trades": 714, "taker_buy_quote": 16152.3254651}, {"ts": 1775343000000, "open": 0.001359, "high": 0.001375, "low": 0.001343, "close": 0.001368, "volume": 33305593.6, "quote_volume": 45435.3820222, "trades": 820, "taker_buy_quote": 17940.185005}, {"ts": 1775343060000, "open": 0.001368, "high": 0.001384, "low": 0.00134, "close": 0.001368, "volume": 45580939.7, "quote_volume": 62303.9447344, "trades": 1250, "taker_buy_quote": 24075.173312}, {"ts": 1775343120000, "open": 0.001369, "high": 0.001384, "low": 0.001362, "close": 0.001377, "volume": 20301879.4, "quote_volume": 27891.1763844, "trades": 476, "taker_buy_quote": 9447.0671512}, {"ts": 1775343180000, "open": 0.001379, "high": 0.001387, "low": 0.001372, "close": 0.001379, "volume": 19687653.2, "quote_volume": 27171.5909329, "trades": 356, "taker_buy_quote": 10630.0177509}, {"ts": 1775343240000, "open": 0.00138, "high": 0.001387, "low": 0.001357, "close": 0.001379, "volume": 17332198.0, "quote_volume": 23829.0185205, "trades": 397, "taker_buy_quote": 11554.6712138}, {"ts": 1775343300000, "open": 0.001376, "high": 0.001384, "low": 0.001342, "close": 0.001346, "volume": 21290493.1, "quote_volume": 29016.8884192, "trades": 377, "taker_buy_quote": 9142.0915608}, {"ts": 1775343360000, "open": 0.001345, "high": 0.00136, "low": 0.001333, "close": 0.00136, "volume": 8259027.6, "quote_volume": 11128.6101031, "trades": 182, "taker_buy_quote": 5810.2442696}, {"ts": 1775343420000, "open": 0.00136, "high": 0.001375, "low": 0.001356, "close": 0.001374, "volume": 6382227.1, "quote_volume": 8697.3628464, "trades": 102, "taker_buy_quote": 6483.41451}, {"ts": 1775343480000, "open": 0.001374, "high": 0.001389, "low": 0.001369, "close": 0.001385, "volume": 17949002.6, "quote_volume": 24828.7284018, "trades": 194, "taker_buy_quote": 11235.3446916}, {"ts": 1775343540000, "open": 0.001387, "high": 0.00143, "low": 0.001378, "close": 0.001424, "volume": 53153096.0, "quote_volume": 74763.1216525, "trades": 645, "taker_buy_quote": 56669.2457748}, {"ts": 1775343600000, "open": 0.00142, "high": 0.00146, "low": 0.001406, "close": 0.001447, "volume": 41217472.6, "quote_volume": 59228.1855475, "trades": 1030, "taker_buy_quote": 33556.5505864}, {"ts": 1775343660000, "open": 0.001448, "high": 0.001472, "low": 0.001445, "close": 0.001454, "volume": 36977853.8, "quote_volume": 53886.5405248, "trades": 856, "taker_buy_quote": 23734.4581853}, {"ts": 1775343720000, "open": 0.001455, "high": 0.001461, "low": 0.00142, "close": 0.001444, "volume": 41154314.5, "quote_volume": 59261.1498705, "trades": 539, "taker_buy_quote": 24673.3159463}, {"ts": 1775343780000, "open": 0.001444, "high": 0.001495, "low": 0.001443, "close": 0.001495, "volume": 39653188.8, "quote_volume": 58192.0437733, "trades": 521, "taker_buy_quote": 43756.4335266}, {"ts": 1775343840000, "open": 0.001491, "high": 0.001526, "low": 0.001482, "close": 0.001517, "volume": 48868242.4, "quote_volume": 73549.1188942, "trades": 663, "taker_buy_quote": 44146.5318988}, {"ts": 1775343900000, "open": 0.001516, "high": 0.001545, "low": 0.0015, "close": 0.00151, "volume": 39342077.7, "quote_volume": 59777.6415031, "trades": 707, "taker_buy_quote": 22928.1004539}, {"ts": 1775343960000, "open": 0.001512, "high": 0.001538, "low": 0.001489, "close": 0.001501, "volume": 81428882.9, "quote_volume": 123138.2542183, "trades": 721, "taker_buy_quote": 47421.124816}, {"ts": 1775344020000, "open": 0.001504, "high": 0.001524, "low": 0.001486, "close": 0.001487, "volume": 27982083.4, "quote_volume": 42160.8961569, "trades": 306, "taker_buy_quote": 15050.0044826}, {"ts": 1775344080000, "open": 0.001483, "high": 0.001501, "low": 0.001456, "close": 0.001496, "volume": 26310161.4, "quote_volume": 38959.0438167, "trades": 329, "taker_buy_quote": 26224.5107214}, {"ts": 1775344140000, "open": 0.001498, "high": 0.001567, "low": 0.001497, "close": 0.001544, "volume": 38057641.4, "quote_volume": 58261.2246815, "trades": 636, "taker_buy_quote": 39334.7577942}, {"ts": 1775344200000, "open": 0.001541, "high": 0.001561, "low": 0.001537, "close": 0.001553, "volume": 16732926.7, "quote_volume": 25863.4349926, "trades": 439, "taker_buy_quote": 13988.8526894}, {"ts": 1775344260000, "open": 0.001551, "high": 0.001551, "low": 0.001486, "close": 0.001531, "volume": 36108253.1, "quote_volume": 54980.1278483, "trades": 844, "taker_buy_quote": 24585.7798525}, {"ts": 1775344320000, "open": 0.00153, "high": 0.001551, "low": 0.001509, "close": 0.001515, "volume": 27977542.4, "quote_volume": 42864.1894416, "trades": 418, "taker_buy_quote": 22459.0335076}, {"ts": 1775344380000, "open": 0.00151, "high": 0.001528, "low": 0.001509, "close": 0.001514, "volume": 12970114.7, "quote_volume": 19709.8269007, "trades": 181, "taker_buy_quote": 8205.6903149}, {"ts": 1775344440000, "open": 0.001514, "high": 0.001535, "low": 0.0015, "close": 0.001525, "volume": 28529511.2, "quote_volume": 43261.0640066, "trades": 290, "taker_buy_quote": 22962.9189271}, {"ts": 1775344500000, "open": 0.001523, "high": 0.001529, "low": 0.0015, "close": 0.001506, "volume": 11655845.8, "quote_volume": 17618.245384, "trades": 164, "taker_buy_quote": 6970.4550801}, {"ts": 1775344560000, "open": 0.001506, "high": 0.001522, "low": 0.001496, "close": 0.001501, "volume": 13571765.1, "quote_volume": 20460.2864976, "trades": 172, "taker_buy_quote": 8833.2767287}, {"ts": 1775344620000, "open": 0.001503, "high": 0.001503, "low": 0.001452, "close": 0.001484, "volume": 21400216.6, "quote_volume": 31352.3410268, "trades": 339, "taker_buy_quote": 14750.7506693}, {"ts": 1775344680000, "open": 0.001482, "high": 0.0015, "low": 0.001458, "close": 0.001458, "volume": 6120713.6, "quote_volume": 9089.6927304, "trades": 145, "taker_buy_quote": 3578.2036607}, {"ts": 1775344740000, "open": 0.001462, "high": 0.001469, "low": 0.001452, "close": 0.001454, "volume": 10562322.8, "quote_volume": 15423.3269027, "trades": 115, "taker_buy_quote": 9843.4470861}, {"ts": 1775344800000, "open": 0.001454, "high": 0.001475, "low": 0.001453, "close": 0.001464, "volume": 4989939.8, "quote_volume": 7311.5550918, "trades": 100, "taker_buy_quote": 3740.0860077}, {"ts": 1775344860000, "open": 0.001462, "high": 0.001471, "low": 0.001459, "close": 0.001461, "volume": 4028143.5, "quote_volume": 5903.1311689, "trades": 65, "taker_buy_quote": 3120.3725872}, {"ts": 1775344920000, "open": 0.001459, "high": 0.001481, "low": 0.001455, "close": 0.001481, "volume": 7481681.7, "quote_volume": 11019.9574118, "trades": 120, "taker_buy_quote": 8111.8634883}, {"ts": 1775344980000, "open": 0.001486, "high": 0.001535, "low": 0.001476, "close": 0.001535, "volume": 14769560.3, "quote_volume": 22204.3470409, "trades": 240, "taker_buy_quote": 11152.7997755}, {"ts": 1775345040000, "open": 0.001533, "high": 0.001577, "low": 0.001532, "close": 0.001547, "volume": 46014367.0, "quote_volume": 71753.9410711, "trades": 782, "taker_buy_quote": 43831.1659111}, {"ts": 1775345100000, "open": 0.00155, "high": 0.001583, "low": 0.00155, "close": 0.001579, "volume": 32805065.7, "quote_volume": 51279.9081677, "trades": 346, "taker_buy_quote": 37229.6696219}, {"ts": 1775345160000, "open": 0.001578, "high": 0.001608, "low": 0.001545, "close": 0.001578, "volume": 42699878.2, "quote_volume": 67775.8448314, "trades": 754, "taker_buy_quote": 32886.2470022}, {"ts": 1775345220000, "open": 0.001573, "high": 0.001598, "low": 0.001572, "close": 0.001585, "volume": 10545833.0, "quote_volume": 16750.0214597, "trades": 242, "taker_buy_quote": 7527.9028308}, {"ts": 1775345280000, "open": 0.001582, "high": 0.001583, "low": 0.001551, "close": 0.001573, "volume": 7813208.8, "quote_volume": 12212.7123354, "trades": 217, "taker_buy_quote": 6832.5782549}, {"ts": 1775345340000, "open": 0.001572, "high": 0.001576, "low": 0.001553, "close": 0.001567, "volume": 8499617.7, "quote_volume": 13307.5655674, "trades": 119, "taker_buy_quote": 8586.0386312}, {"ts": 1775345400000, "open": 0.001568, "high": 0.001568, "low": 0.001514, "close": 0.001537, "volume": 21726416.7, "quote_volume": 33428.6698529, "trades": 346, "taker_buy_quote": 15470.3421742}, {"ts": 1775345460000, "open": 0.001537, "high": 0.001537, "low": 0.00151, "close": 0.001514, "volume": 16513265.8, "quote_volume": 25135.8416776, "trades": 173, "taker_buy_quote": 7040.4725508}, {"ts": 1775345520000, "open": 0.001513, "high": 0.001514, "low": 0.00149, "close": 0.00149, "volume": 10532059.6, "quote_volume": 15856.8657719, "trades": 179, "taker_buy_quote": 6142.2336229}, {"ts": 1775345580000, "open": 0.001491, "high": 0.00157, "low": 0.001489, "close": 0.001564, "volume": 21656339.5, "quote_volume": 33172.8569664, "trades": 338, "taker_buy_quote": 25797.6288542}, {"ts": 1775345640000, "open": 0.001558, "high": 0.001596, "low": 0.001556, "close": 0.001592, "volume": 27126618.0, "quote_volume": 42818.3058592, "trades": 523, "taker_buy_quote": 26102.0336383}, {"ts": 1775345700000, "open": 0.001588, "high": 0.001591, "low": 0.001542, "close": 0.001583, "volume": 14070655.1, "quote_volume": 22071.1427497, "trades": 325, "taker_buy_quote": 8888.0176149}, {"ts": 1775345760000, "open": 0.001583, "high": 0.00161, "low": 0.001578, "close": 0.001602, "volume": 27156057.8, "quote_volume": 43348.9772395, "trades": 427, "taker_buy_quote": 26361.6447427}, {"ts": 1775345820000, "open": 0.0016, "high": 0.001607, "low": 0.001582, "close": 0.001602, "volume": 15799033.7, "quote_volume": 25103.7594448, "trades": 285, "taker_buy_quote": 4948.1584484}, {"ts": 1775345880000, "open": 0.001601, "high": 0.001621, "low": 0.001595, "close": 0.001604, "volume": 25527426.1, "quote_volume": 41075.4464907, "trades": 405, "taker_buy_quote": 28206.2987536}, {"ts": 1775345940000, "open": 0.001607, "high": 0.001621, "low": 0.001564, "close": 0.001578, "volume": 55825225.2, "quote_volume": 89093.5549718, "trades": 643, "taker_buy_quote": 48914.3840722}, {"ts": 1775346000000, "open": 0.001572, "high": 0.001588, "low": 0.001571, "close": 0.001574, "volume": 13995292.7, "quote_volume": 22091.504158, "trades": 160, "taker_buy_quote": 7448.7673402}, {"ts": 1775346060000, "open": 0.001576, "high": 0.001577, "low": 0.001541, "close": 0.001566, "volume": 19125834.1, "quote_volume": 29731.2723216, "trades": 246, "taker_buy_quote": 12622.3243923}, {"ts": 1775346120000, "open": 0.001562, "high": 0.00161, "low": 0.001554, "close": 0.001596, "volume": 19292947.5, "quote_volume": 30619.7959784, "trades": 278, "taker_buy_quote": 23131.236133}, {"ts": 1775346180000, "open": 0.001597, "high": 0.001607, "low": 0.001568, "close": 0.001575, "volume": 10498520.9, "quote_volume": 16681.8867855, "trades": 212, "taker_buy_quote": 7540.7415302}, {"ts": 1775346240000, "open": 0.001572, "high": 0.001583, "low": 0.001552, "close": 0.001554, "volume": 7744747.6, "quote_volume": 12121.0251238, "trades": 120, "taker_buy_quote": 2651.0138944}, {"ts": 1775346300000, "open": 0.001555, "high": 0.001556, "low": 0.001531, "close": 0.001547, "volume": 12067201.2, "quote_volume": 18646.9860226, "trades": 191, "taker_buy_quote": 6246.2014608}, {"ts": 1775346360000, "open": 0.001547, "high": 0.001547, "low": 0.00149, "close": 0.001502, "volume": 29653241.2, "quote_volume": 44886.453826, "trades": 472, "taker_buy_quote": 14000.0590389}, {"ts": 1775346420000, "open": 0.001503, "high": 0.001519, "low": 0.001484, "close": 0.00151, "volume": 8673487.0, "quote_volume": 13048.857886, "trades": 163, "taker_buy_quote": 8557.7529285}, {"ts": 1775346480000, "open": 0.001513, "high": 0.001561, "low": 0.001513, "close": 0.001549, "volume": 9485052.5, "quote_volume": 14589.4964104, "trades": 213, "taker_buy_quote": 11217.2046305}, {"ts": 1775346540000, "open": 0.001551, "high": 0.001554, "low": 0.001499, "close": 0.001503, "volume": 11229661.1, "quote_volume": 17153.2122988, "trades": 220, "taker_buy_quote": 6579.8016264}, {"ts": 1775346600000, "open": 0.001502, "high": 0.001515, "low": 0.00149, "close": 0.001501, "volume": 7204676.0, "quote_volume": 10805.2083843, "trades": 97, "taker_buy_quote": 4543.5340498}, {"ts": 1775346660000, "open": 0.001501, "high": 0.001501, "low": 0.001491, "close": 0.001496, "volume": 6272005.6, "quote_volume": 9383.983715, "trades": 102, "taker_buy_quote": 4534.9852363}, {"ts": 1775346720000, "open": 0.001499, "high": 0.001519, "low": 0.001499, "close": 0.001515, "volume": 5064579.5, "quote_volume": 7629.9348335, "trades": 86, "taker_buy_quote": 5104.0987776}, {"ts": 1775346780000, "open": 0.001516, "high": 0.001544, "low": 0.001516, "close": 0.001529, "volume": 9049828.5, "quote_volume": 13861.4796168, "trades": 184, "taker_buy_quote": 5851.8901891}, {"ts": 1775346840000, "open": 0.001526, "high": 0.001528, "low": 0.001492, "close": 0.001499, "volume": 7886951.1, "quote_volume": 11921.5198178, "trades": 89, "taker_buy_quote": 2426.8486065}, {"ts": 1775346900000, "open": 0.001501, "high": 0.001519, "low": 0.00149, "close": 0.001492, "volume": 7408989.6, "quote_volume": 11133.3167657, "trades": 131, "taker_buy_quote": 6063.2020754}, {"ts": 1775346960000, "open": 0.001491, "high": 0.001492, "low": 0.001456, "close": 0.001462, "volume": 20765857.0, "quote_volume": 30517.0490048, "trades": 328, "taker_buy_quote": 12021.4179953}, {"ts": 1775347020000, "open": 0.001462, "high": 0.001468, "low": 0.001459, "close": 0.001461, "volume": 2600679.0, "quote_volume": 3805.7599178, "trades": 50, "taker_buy_quote": 1199.4277676}, {"ts": 1775347080000, "open": 0.00146, "high": 0.001463, "low": 0.001434, "close": 0.001443, "volume": 31578475.2, "quote_volume": 45606.4598812, "trades": 423, "taker_buy_quote": 15773.3238246}, {"ts": 1775347140000, "open": 0.001443, "high": 0.001448, "low": 0.001424, "close": 0.00144, "volume": 20877314.2, "quote_volume": 29944.7818884, "trades": 275, "taker_buy_quote": 12919.0088439}, {"ts": 1775347200000, "open": 0.001443, "high": 0.001489, "low": 0.001442, "close": 0.001482, "volume": 31541569.5, "quote_volume": 46261.9928812, "trades": 480, "taker_buy_quote": 25976.9122661}, {"ts": 1775347260000, "open": 0.001482, "high": 0.001486, "low": 0.001444, "close": 0.001454, "volume": 23484700.2, "quote_volume": 34460.4447834, "trades": 266, "taker_buy_quote": 16481.7150021}, {"ts": 1775347320000, "open": 0.001449, "high": 0.001479, "low": 0.001443, "close": 0.001479, "volume": 7828683.3, "quote_volume": 11416.8158562, "trades": 174, "taker_buy_quote": 5418.8051687}, {"ts": 1775347380000, "open": 0.001476, "high": 0.001481, "low": 0.00145, "close": 0.001458, "volume": 7783862.2, "quote_volume": 11403.4194133, "trades": 141, "taker_buy_quote": 3218.0376764}, {"ts": 1775347440000, "open": 0.001462, "high": 0.00147, "low": 0.001447, "close": 0.001464, "volume": 8260996.0, "quote_volume": 12040.7653148, "trades": 102, "taker_buy_quote": 7435.9437314}, {"ts": 1775347500000, "open": 0.00146, "high": 0.001469, "low": 0.001424, "close": 0.001434, "volume": 13886623.0, "quote_volume": 19962.3994924, "trades": 182, "taker_buy_quote": 7802.6461179}, {"ts": 1775347560000, "open": 0.001439, "high": 0.001439, "low": 0.001409, "close": 0.00142, "volume": 20570855.6, "quote_volume": 29220.5492546, "trades": 227, "taker_buy_quote": 7043.9983946}, {"ts": 1775347620000, "open": 0.00142, "high": 0.001451, "low": 0.00142, "close": 0.001449, "volume": 8852996.0, "quote_volume": 12675.2703609, "trades": 133, "taker_buy_quote": 7731.8401694}, {"ts": 1775347680000, "open": 0.001449, "high": 0.001465, "low": 0.00144, "close": 0.001447, "volume": 16515375.3, "quote_volume": 24014.3636412, "trades": 315, "taker_buy_quote": 14086.994052}, {"ts": 1775347740000, "open": 0.001445, "high": 0.001451, "low": 0.001436, "close": 0.00144, "volume": 3977579.3, "quote_volume": 5741.4440287, "trades": 69, "taker_buy_quote": 1161.0399777}, {"ts": 1775347800000, "open": 0.001443, "high": 0.001448, "low": 0.001427, "close": 0.001427, "volume": 2801746.5, "quote_volume": 4033.5312416, "trades": 68, "taker_buy_quote": 1144.4410602}, {"ts": 1775347860000, "open": 0.001425, "high": 0.00143, "low": 0.001415, "close": 0.001429, "volume": 7423290.8, "quote_volume": 10541.8200836, "trades": 95, "taker_buy_quote": 3471.1513086}, {"ts": 1775347920000, "open": 0.001429, "high": 0.001436, "low": 0.001429, "close": 0.001432, "volume": 3135384.4, "quote_volume": 4489.2640693, "trades": 54, "taker_buy_quote": 3871.2484228}, {"ts": 1775347980000, "open": 0.001433, "high": 0.001456, "low": 0.001431, "close": 0.001456, "volume": 2804217.9, "quote_volume": 4050.9574097, "trades": 46, "taker_buy_quote": 2278.3644805}, {"ts": 1775348040000, "open": 0.001453, "high": 0.001461, "low": 0.001449, "close": 0.001459, "volume": 4375132.2, "quote_volume": 6369.4361598, "trades": 59, "taker_buy_quote": 4066.7202997}, {"ts": 1775348100000, "open": 0.00146, "high": 0.00147, "low": 0.001456, "close": 0.001466, "volume": 5279678.3, "quote_volume": 7737.9721795, "trades": 70, "taker_buy_quote": 4525.8296751}, {"ts": 1775348160000, "open": 0.001467, "high": 0.001486, "low": 0.001466, "close": 0.001486, "volume": 6151097.5, "quote_volume": 9079.6409746, "trades": 69, "taker_buy_quote": 8089.3348261}, {"ts": 1775348220000, "open": 0.001486, "high": 0.001515, "low": 0.001483, "close": 0.001512, "volume": 20374469.7, "quote_volume": 30634.4515413, "trades": 351, "taker_buy_quote": 15820.2644836}, {"ts": 1775348280000, "open": 0.001514, "high": 0.001553, "low": 0.001506, "close": 0.001506, "volume": 43641906.2, "quote_volume": 66832.9697333, "trades": 487, "taker_buy_quote": 38456.4228196}, {"ts": 1775348340000, "open": 0.001509, "high": 0.001511, "low": 0.001461, "close": 0.001475, "volume": 18221798.8, "quote_volume": 27024.5564128, "trades": 243, "taker_buy_quote": 14639.4477118}, {"ts": 1775348400000, "open": 0.001477, "high": 0.001488, "low": 0.001467, "close": 0.001474, "volume": 6039910.3, "quote_volume": 8901.3874486, "trades": 90, "taker_buy_quote": 2115.6242682}, {"ts": 1775348460000, "open": 0.001474, "high": 0.001507, "low": 0.001473, "close": 0.001505, "volume": 6839499.4, "quote_volume": 10198.8372923, "trades": 91, "taker_buy_quote": 6785.6366368}, {"ts": 1775348520000, "open": 0.001503, "high": 0.001503, "low": 0.001468, "close": 0.00147, "volume": 20791338.1, "quote_volume": 30842.3588295, "trades": 232, "taker_buy_quote": 10917.661985}, {"ts": 1775348580000, "open": 0.001474, "high": 0.001477, "low": 0.001456, "close": 0.001477, "volume": 15005531.9, "quote_volume": 22013.8244197, "trades": 164, "taker_buy_quote": 11427.7914395}, {"ts": 1775348640000, "open": 0.001477, "high": 0.001479, "low": 0.00147, "close": 0.001479, "volume": 2620755.1, "quote_volume": 3865.0073951, "trades": 46, "taker_buy_quote": 1164.1439646}, {"ts": 1775348700000, "open": 0.001476, "high": 0.001477, "low": 0.00147, "close": 0.001471, "volume": 2769928.9, "quote_volume": 4077.7608919, "trades": 35, "taker_buy_quote": 570.1509244}, {"ts": 1775348760000, "open": 0.001468, "high": 0.001469, "low": 0.001455, "close": 0.001455, "volume": 3200211.1, "quote_volume": 4675.5851743, "trades": 48, "taker_buy_quote": 1350.2811768}, {"ts": 1775348820000, "open": 0.001459, "high": 0.001463, "low": 0.001437, "close": 0.001445, "volume": 6096416.5, "quote_volume": 8825.5259657, "trades": 90, "taker_buy_quote": 2470.0051343}, {"ts": 1775348880000, "open": 0.001446, "high": 0.001459, "low": 0.001437, "close": 0.001445, "volume": 10537793.0, "quote_volume": 15227.1050749, "trades": 114, "taker_buy_quote": 7050.7647018}, {"ts": 1775348940000, "open": 0.001445, "high": 0.001448, "low": 0.001426, "close": 0.001432, "volume": 15331525.4, "quote_volume": 22012.8888223, "trades": 205, "taker_buy_quote": 10310.4056192}, {"ts": 1775349000000, "open": 0.00143, "high": 0.001445, "low": 0.001425, "close": 0.001431, "volume": 8891482.9, "quote_volume": 12750.1404643, "trades": 127, "taker_buy_quote": 8799.1801648}, {"ts": 1775349060000, "open": 0.001434, "high": 0.001445, "low": 0.001429, "close": 0.001441, "volume": 8459477.1, "quote_volume": 12158.4649078, "trades": 234, "taker_buy_quote": 7051.0591199}, {"ts": 1775349120000, "open": 0.001441, "high": 0.001441, "low": 0.001428, "close": 0.001429, "volume": 8200469.9, "quote_volume": 11768.2774038, "trades": 117, "taker_buy_quote": 4243.2320316}, {"ts": 1775349180000, "open": 0.001429, "high": 0.001431, "low": 0.001413, "close": 0.001429, "volume": 16488102.3, "quote_volume": 23437.094599, "trades": 138, "taker_buy_quote": 8753.2626044}, {"ts": 1775349240000, "open": 0.001425, "high": 0.001425, "low": 0.001417, "close": 0.001417, "volume": 2824203.4, "quote_volume": 4011.492773, "trades": 93, "taker_buy_quote": 2592.4295627}, {"ts": 1775349300000, "open": 0.001418, "high": 0.001428, "low": 0.001415, "close": 0.001425, "volume": 6883874.6, "quote_volume": 9792.3146706, "trades": 133, "taker_buy_quote": 6159.9783826}, {"ts": 1775349360000, "open": 0.001424, "high": 0.001437, "low": 0.001421, "close": 0.001437, "volume": 6244405.4, "quote_volume": 8911.9442479, "trades": 109, "taker_buy_quote": 5800.4368618}, {"ts": 1775349420000, "open": 0.001436, "high": 0.001443, "low": 0.001436, "close": 0.00144, "volume": 1792820.6, "quote_volume": 2580.1611996, "trades": 48, "taker_buy_quote": 1613.2564998}, {"ts": 1775349480000, "open": 0.00144, "high": 0.001447, "low": 0.001438, "close": 0.001442, "volume": 3012702.3, "quote_volume": 4345.1377148, "trades": 49, "taker_buy_quote": 3601.8862585}, {"ts": 1775349540000, "open": 0.001441, "high": 0.001445, "low": 0.001438, "close": 0.001441, "volume": 2654857.0, "quote_volume": 3827.6497724, "trades": 51, "taker_buy_quote": 1483.7915527}, {"ts": 1775349600000, "open": 0.001441, "high": 0.001442, "low": 0.001422, "close": 0.001422, "volume": 7095300.7, "quote_volume": 10162.2548916, "trades": 81, "taker_buy_quote": 2274.4711702}, {"ts": 1775349660000, "open": 0.001425, "high": 0.00144, "low": 0.001425, "close": 0.00144, "volume": 3901017.9, "quote_volume": 5597.9289578, "trades": 53, "taker_buy_quote": 4841.4171616}, {"ts": 1775349720000, "open": 0.001439, "high": 0.001445, "low": 0.001428, "close": 0.001428, "volume": 4130462.8, "quote_volume": 5933.8997246, "trades": 70, "taker_buy_quote": 1405.5505757}, {"ts": 1775349780000, "open": 0.001428, "high": 0.001437, "low": 0.001428, "close": 0.001437, "volume": 880887.5, "quote_volume": 1262.4015174, "trades": 15, "taker_buy_quote": 1254.1409658}, {"ts": 1775349840000, "open": 0.001437, "high": 0.001446, "low": 0.001437, "close": 0.001443, "volume": 1105875.7, "quote_volume": 1595.963129, "trades": 21, "taker_buy_quote": 936.6961883}, {"ts": 1775349900000, "open": 0.001444, "high": 0.001448, "low": 0.001435, "close": 0.001435, "volume": 2753838.0, "quote_volume": 3968.4255854, "trades": 45, "taker_buy_quote": 1009.5448755}, {"ts": 1775349960000, "open": 0.001436, "high": 0.001438, "low": 0.001429, "close": 0.001434, "volume": 2519923.4, "quote_volume": 3614.3850234, "trades": 49, "taker_buy_quote": 1363.4887675}, {"ts": 1775350020000, "open": 0.001431, "high": 0.001431, "low": 0.001422, "close": 0.001428, "volume": 4651456.0, "quote_volume": 6630.0754032, "trades": 79, "taker_buy_quote": 1773.2664374}, {"ts": 1775350080000, "open": 0.001429, "high": 0.001433, "low": 0.00142, "close": 0.00143, "volume": 3848035.6, "quote_volume": 5496.5889417, "trades": 68, "taker_buy_quote": 1999.2822419}, {"ts": 1775350140000, "open": 0.00143, "high": 0.00143, "low": 0.001417, "close": 0.001419, "volume": 6813625.9, "quote_volume": 9686.6028953, "trades": 90, "taker_buy_quote": 3938.2012389}, {"ts": 1775350200000, "open": 0.00142, "high": 0.001421, "low": 0.001417, "close": 0.001419, "volume": 2674857.2, "quote_volume": 3795.5901137, "trades": 43, "taker_buy_quote": 2934.0428784}, {"ts": 1775350260000, "open": 0.001419, "high": 0.001419, "low": 0.001408, "close": 0.001412, "volume": 7991764.9, "quote_volume": 11304.8742983, "trades": 94, "taker_buy_quote": 2550.590244}, {"ts": 1775350320000, "open": 0.00141, "high": 0.001416, "low": 0.001408, "close": 0.001414, "volume": 10156331.2, "quote_volume": 14339.7128706, "trades": 181, "taker_buy_quote": 6891.5030053}, {"ts": 1775350380000, "open": 0.001415, "high": 0.001424, "low": 0.001415, "close": 0.001416, "volume": 2587004.9, "quote_volume": 3672.0585323, "trades": 48, "taker_buy_quote": 2338.0519974}, {"ts": 1775350440000, "open": 0.001416, "high": 0.001416, "low": 0.001409, "close": 0.001412, "volume": 2051998.0, "quote_volume": 2898.6504546, "trades": 38, "taker_buy_quote": 723.5792658}, {"ts": 1775350500000, "open": 0.001412, "high": 0.001414, "low": 0.001406, "close": 0.001408, "volume": 5165686.9, "quote_volume": 7277.3773009, "trades": 63, "taker_buy_quote": 1089.586836}, {"ts": 1775350560000, "open": 0.001408, "high": 0.001419, "low": 0.001408, "close": 0.001417, "volume": 5054576.5, "quote_volume": 7148.5650394, "trades": 90, "taker_buy_quote": 3271.5306003}, {"ts": 1775350620000, "open": 0.001416, "high": 0.001419, "low": 0.001413, "close": 0.001416, "volume": 4559736.3, "quote_volume": 6454.9094094, "trades": 48, "taker_buy_quote": 1275.5110535}, {"ts": 1775350680000, "open": 0.001416, "high": 0.001417, "low": 0.001409, "close": 0.00141, "volume": 2910873.4, "quote_volume": 4111.1239575, "trades": 37, "taker_buy_quote": 749.8157159}, {"ts": 1775350740000, "open": 0.001411, "high": 0.001422, "low": 0.001409, "close": 0.001421, "volume": 2825452.9, "quote_volume": 3999.2786738, "trades": 49, "taker_buy_quote": 3083.4374922}, {"ts": 1775350800000, "open": 0.001421, "high": 0.001421, "low": 0.001414, "close": 0.001417, "volume": 2565264.3, "quote_volume": 3637.9600843, "trades": 33, "taker_buy_quote": 1416.6658299}, {"ts": 1775350860000, "open": 0.001417, "high": 0.001418, "low": 0.001409, "close": 0.001414, "volume": 2558222.3, "quote_volume": 3616.5179974, "trades": 40, "taker_buy_quote": 1713.6950102}, {"ts": 1775350920000, "open": 0.001414, "high": 0.001421, "low": 0.001403, "close": 0.001418, "volume": 10599645.2, "quote_volume": 14979.5168291, "trades": 116, "taker_buy_quote": 6858.6469227}, {"ts": 1775350980000, "open": 0.001418, "high": 0.00142, "low": 0.001416, "close": 0.001418, "volume": 3093356.7, "quote_volume": 4385.4727641, "trades": 43, "taker_buy_quote": 3638.9431965}, {"ts": 1775351040000, "open": 0.001419, "high": 0.001422, "low": 0.001414, "close": 0.001414, "volume": 2092718.5, "quote_volume": 2966.9987, "trades": 40, "taker_buy_quote": 711.541266}, {"ts": 1775351100000, "open": 0.001415, "high": 0.001419, "low": 0.001412, "close": 0.001414, "volume": 1649291.9, "quote_volume": 2333.9030244, "trades": 29, "taker_buy_quote": 1592.1248661}, {"ts": 1775351160000, "open": 0.001415, "high": 0.001416, "low": 0.001412, "close": 0.001412, "volume": 5601424.0, "quote_volume": 7921.1975193, "trades": 118, "taker_buy_quote": 3639.1898111}, {"ts": 1775351220000, "open": 0.001411, "high": 0.001417, "low": 0.001406, "close": 0.001413, "volume": 10586928.0, "quote_volume": 14933.4143977, "trades": 93, "taker_buy_quote": 10375.1842853}, {"ts": 1775351280000, "open": 0.001412, "high": 0.001412, "low": 0.001408, "close": 0.001408, "volume": 1841970.4, "quote_volume": 2595.4140841, "trades": 38, "taker_buy_quote": 914.9771994}, {"ts": 1775351340000, "open": 0.001409, "high": 0.001413, "low": 0.001408, "close": 0.001411, "volume": 4201114.4, "quote_volume": 5923.4899651, "trades": 78, "taker_buy_quote": 3083.3808944}, {"ts": 1775351400000, "open": 0.00141, "high": 0.001427, "low": 0.00141, "close": 0.001423, "volume": 7176247.9, "quote_volume": 10191.7803259, "trades": 100, "taker_buy_quote": 8106.9947388}, {"ts": 1775351460000, "open": 0.001424, "high": 0.001426, "low": 0.001418, "close": 0.001421, "volume": 5408846.2, "quote_volume": 7693.270081, "trades": 108, "taker_buy_quote": 2545.9617324}, {"ts": 1775351520000, "open": 0.001421, "high": 0.001422, "low": 0.00141, "close": 0.001414, "volume": 1819440.2, "quote_volume": 2584.7541076, "trades": 21, "taker_buy_quote": 634.4033187}, {"ts": 1775351580000, "open": 0.001416, "high": 0.001422, "low": 0.001414, "close": 0.001416, "volume": 5621805.8, "quote_volume": 7975.7386751, "trades": 74, "taker_buy_quote": 4027.6361505}, {"ts": 1775351640000, "open": 0.001414, "high": 0.001425, "low": 0.00141, "close": 0.001423, "volume": 5524117.6, "quote_volume": 7832.6117266, "trades": 61, "taker_buy_quote": 6126.0262992}, {"ts": 1775351700000, "open": 0.001425, "high": 0.001425, "low": 0.001413, "close": 0.001413, "volume": 4038065.6, "quote_volume": 5721.1458354, "trades": 57, "taker_buy_quote": 779.1395297}, {"ts": 1775351760000, "open": 0.001416, "high": 0.001416, "low": 0.001403, "close": 0.001403, "volume": 6799448.5, "quote_volume": 9574.8081136, "trades": 74, "taker_buy_quote": 896.0074623}, {"ts": 1775351820000, "open": 0.001406, "high": 0.001407, "low": 0.001401, "close": 0.001405, "volume": 2642121.1, "quote_volume": 3709.4292236, "trades": 45, "taker_buy_quote": 688.7845835}, {"ts": 1775351880000, "open": 0.001404, "high": 0.001411, "low": 0.001404, "close": 0.001407, "volume": 3291523.9, "quote_volume": 4636.7064617, "trades": 37, "taker_buy_quote": 3167.257236}, {"ts": 1775351940000, "open": 0.001412, "high": 0.001413, "low": 0.001405, "close": 0.001409, "volume": 535244.7, "quote_volume": 754.4675554, "trades": 11, "taker_buy_quote": 404.1129351}, {"ts": 1775352000000, "open": 0.00141, "high": 0.00141, "low": 0.001405, "close": 0.001408, "volume": 2615297.4, "quote_volume": 3682.1027114, "trades": 33, "taker_buy_quote": 1728.1006061}, {"ts": 1775352060000, "open": 0.001407, "high": 0.001408, "low": 0.001406, "close": 0.001408, "volume": 258851.6, "quote_volume": 364.2508214, "trades": 5, "taker_buy_quote": 206.8437255}, {"ts": 1775352120000, "open": 0.001408, "high": 0.001408, "low": 0.001397, "close": 0.0014, "volume": 4004294.1, "quote_volume": 5604.6704171, "trades": 38, "taker_buy_quote": 157.3583115}, {"ts": 1775352180000, "open": 0.001397, "high": 0.001398, "low": 0.001392, "close": 0.001395, "volume": 15851326.1, "quote_volume": 22121.7937877, "trades": 171, "taker_buy_quote": 12395.0415461}, {"ts": 1775352240000, "open": 0.001397, "high": 0.001399, "low": 0.001394, "close": 0.001397, "volume": 3030819.8, "quote_volume": 4231.7658658, "trades": 34, "taker_buy_quote": 2809.2615593}, {"ts": 1775352300000, "open": 0.001399, "high": 0.001401, "low": 0.001399, "close": 0.001399, "volume": 1090250.6, "quote_volume": 1525.6796232, "trades": 15, "taker_buy_quote": 457.3222743}, {"ts": 1775352360000, "open": 0.001398, "high": 0.001403, "low": 0.001398, "close": 0.001403, "volume": 665730.6, "quote_volume": 931.848068, "trades": 14, "taker_buy_quote": 755.4933729}, {"ts": 1775352420000, "open": 0.001401, "high": 0.001404, "low": 0.001401, "close": 0.001402, "volume": 532544.7, "quote_volume": 747.261797, "trades": 11, "taker_buy_quote": 582.4473608}, {"ts": 1775352480000, "open": 0.001404, "high": 0.001404, "low": 0.0014, "close": 0.0014, "volume": 3715732.1, "quote_volume": 5204.0047065, "trades": 35, "taker_buy_quote": 1830.3244347}, {"ts": 1775352540000, "open": 0.001398, "high": 0.001398, "low": 0.001392, "close": 0.001394, "volume": 3564220.5, "quote_volume": 4968.7932343, "trades": 56, "taker_buy_quote": 1015.1551716}, {"ts": 1775352600000, "open": 0.001396, "high": 0.001401, "low": 0.001393, "close": 0.001399, "volume": 4443481.8, "quote_volume": 6208.101759, "trades": 50, "taker_buy_quote": 3937.7907773}, {"ts": 1775352660000, "open": 0.001398, "high": 0.001402, "low": 0.001394, "close": 0.001398, "volume": 4110259.5, "quote_volume": 5748.8361649, "trades": 57, "taker_buy_quote": 2553.872924}, {"ts": 1775352720000, "open": 0.001397, "high": 0.001399, "low": 0.001396, "close": 0.001399, "volume": 902836.3, "quote_volume": 1262.265402, "trades": 16, "taker_buy_quote": 544.7678246}, {"ts": 1775352780000, "open": 0.0014, "high": 0.0014, "low": 0.001399, "close": 0.001399, "volume": 1612285.7, "quote_volume": 2256.4881963, "trades": 20, "taker_buy_quote": 1289.297361}, {"ts": 1775352840000, "open": 0.0014, "high": 0.0014, "low": 0.001399, "close": 0.001399, "volume": 152500.6, "quote_volume": 213.463526, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775352900000, "open": 0.0014, "high": 0.001406, "low": 0.0014, "close": 0.001406, "volume": 2330071.8, "quote_volume": 3273.1303514, "trades": 23, "taker_buy_quote": 2149.564257}, {"ts": 1775352960000, "open": 0.001403, "high": 0.001404, "low": 0.001399, "close": 0.001399, "volume": 537958.8, "quote_volume": 753.9559647, "trades": 10, "taker_buy_quote": 225.5588943}, {"ts": 1775353020000, "open": 0.001394, "high": 0.001396, "low": 0.001394, "close": 0.001396, "volume": 718982.7, "quote_volume": 1003.4376524, "trades": 11, "taker_buy_quote": 829.6077069}, {"ts": 1775353080000, "open": 0.001399, "high": 0.001399, "low": 0.001395, "close": 0.001398, "volume": 3064027.6, "quote_volume": 4280.9228907, "trades": 37, "taker_buy_quote": 668.1160837}, {"ts": 1775353140000, "open": 0.001398, "high": 0.001402, "low": 0.001396, "close": 0.001402, "volume": 1895776.3, "quote_volume": 2653.7759835, "trades": 26, "taker_buy_quote": 1444.7462775}, {"ts": 1775353200000, "open": 0.001404, "high": 0.001406, "low": 0.001401, "close": 0.001402, "volume": 3881785.1, "quote_volume": 5448.5404796, "trades": 46, "taker_buy_quote": 1706.0177085}, {"ts": 1775353260000, "open": 0.001402, "high": 0.001403, "low": 0.001395, "close": 0.001401, "volume": 5490979.1, "quote_volume": 7691.302816, "trades": 71, "taker_buy_quote": 4039.1226833}, {"ts": 1775353320000, "open": 0.001401, "high": 0.001401, "low": 0.001396, "close": 0.001399, "volume": 6224569.0, "quote_volume": 8706.1969265, "trades": 72, "taker_buy_quote": 2522.7831887}, {"ts": 1775353380000, "open": 0.001399, "high": 0.0014, "low": 0.001393, "close": 0.001398, "volume": 3392085.9, "quote_volume": 4739.4321172, "trades": 69, "taker_buy_quote": 1999.15365}, {"ts": 1775353440000, "open": 0.001397, "high": 0.001399, "low": 0.001389, "close": 0.001392, "volume": 5738703.1, "quote_volume": 7998.0829694, "trades": 90, "taker_buy_quote": 3481.6215187}, {"ts": 1775353500000, "open": 0.00139, "high": 0.001403, "low": 0.00139, "close": 0.001402, "volume": 6747104.6, "quote_volume": 9410.858133, "trades": 86, "taker_buy_quote": 7623.3253024}, {"ts": 1775353560000, "open": 0.001405, "high": 0.001417, "low": 0.001405, "close": 0.001416, "volume": 5023003.2, "quote_volume": 7088.9550208, "trades": 74, "taker_buy_quote": 5953.7191147}, {"ts": 1775353620000, "open": 0.001417, "high": 0.001417, "low": 0.001404, "close": 0.00141, "volume": 6269140.5, "quote_volume": 8853.1680197, "trades": 94, "taker_buy_quote": 3143.7563868}, {"ts": 1775353680000, "open": 0.00141, "high": 0.001412, "low": 0.001408, "close": 0.001412, "volume": 1474510.0, "quote_volume": 2079.3751732, "trades": 20, "taker_buy_quote": 1574.6869286}, {"ts": 1775353740000, "open": 0.001412, "high": 0.001412, "low": 0.001404, "close": 0.00141, "volume": 2790805.0, "quote_volume": 3932.8788885, "trades": 33, "taker_buy_quote": 929.4004131}, {"ts": 1775353800000, "open": 0.00141, "high": 0.00141, "low": 0.001404, "close": 0.001404, "volume": 2557539.6, "quote_volume": 3603.732276, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775353860000, "open": 0.001404, "high": 0.001408, "low": 0.001398, "close": 0.001408, "volume": 4523064.3, "quote_volume": 6346.9867877, "trades": 90, "taker_buy_quote": 2139.4738898}, {"ts": 1775353920000, "open": 0.001408, "high": 0.001408, "low": 0.001408, "close": 0.001408, "volume": 9880.4, "quote_volume": 13.9116032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775353980000, "open": 0.001408, "high": 0.001409, "low": 0.001404, "close": 0.001409, "volume": 5048024.4, "quote_volume": 7103.6024536, "trades": 61, "taker_buy_quote": 2150.447615}, {"ts": 1775354040000, "open": 0.001408, "high": 0.001411, "low": 0.001408, "close": 0.00141, "volume": 2626812.7, "quote_volume": 3704.0966384, "trades": 38, "taker_buy_quote": 3008.0563106}, {"ts": 1775354100000, "open": 0.00141, "high": 0.001412, "low": 0.001409, "close": 0.00141, "volume": 1067862.3, "quote_volume": 1506.4047201, "trades": 21, "taker_buy_quote": 599.058918}, {"ts": 1775354160000, "open": 0.001408, "high": 0.001408, "low": 0.001405, "close": 0.001405, "volume": 394784.0, "quote_volume": 555.1812999, "trades": 8, "taker_buy_quote": 18.1218758}, {"ts": 1775354220000, "open": 0.001406, "high": 0.001406, "low": 0.001398, "close": 0.001398, "volume": 2513127.3, "quote_volume": 3525.3668406, "trades": 31, "taker_buy_quote": 1373.1062806}, {"ts": 1775354280000, "open": 0.001401, "high": 0.001403, "low": 0.001398, "close": 0.001403, "volume": 1178799.8, "quote_volume": 1651.0617286, "trades": 20, "taker_buy_quote": 393.4016206}, {"ts": 1775354340000, "open": 0.001404, "high": 0.001404, "low": 0.001403, "close": 0.001403, "volume": 315984.8, "quote_volume": 443.5275883, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775354400000, "open": 0.001402, "high": 0.001406, "low": 0.001401, "close": 0.001406, "volume": 1120174.6, "quote_volume": 1571.2817199, "trades": 22, "taker_buy_quote": 361.7882081}, {"ts": 1775354460000, "open": 0.001404, "high": 0.001405, "low": 0.001403, "close": 0.001405, "volume": 982637.5, "quote_volume": 1379.0417949, "trades": 19, "taker_buy_quote": 17.968826}, {"ts": 1775354520000, "open": 0.001406, "high": 0.001406, "low": 0.001406, "close": 0.001406, "volume": 518824.1, "quote_volume": 729.4666846, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775354580000, "open": 0.001405, "high": 0.001409, "low": 0.001405, "close": 0.001406, "volume": 1790112.3, "quote_volume": 2518.8276355, "trades": 22, "taker_buy_quote": 1316.2807029}, {"ts": 1775354640000, "open": 0.001408, "high": 0.001409, "low": 0.0014, "close": 0.001402, "volume": 2169565.6, "quote_volume": 3046.8765403, "trades": 35, "taker_buy_quote": 420.1499844}, {"ts": 1775354700000, "open": 0.001401, "high": 0.00141, "low": 0.001401, "close": 0.00141, "volume": 325490.6, "quote_volume": 457.8855653, "trades": 12, "taker_buy_quote": 322.8465697}, {"ts": 1775354760000, "open": 0.001413, "high": 0.001414, "low": 0.001408, "close": 0.00141, "volume": 4004535.4, "quote_volume": 5655.6552544, "trades": 45, "taker_buy_quote": 4384.3292077}, {"ts": 1775354820000, "open": 0.001409, "high": 0.001426, "low": 0.001409, "close": 0.00142, "volume": 4960077.4, "quote_volume": 7033.8176737, "trades": 66, "taker_buy_quote": 5267.7583153}, {"ts": 1775354880000, "open": 0.001419, "high": 0.001425, "low": 0.001419, "close": 0.001425, "volume": 2367850.7, "quote_volume": 3367.776474, "trades": 26, "taker_buy_quote": 2432.1995432}, {"ts": 1775354940000, "open": 0.001424, "high": 0.001435, "low": 0.001424, "close": 0.001427, "volume": 5830889.2, "quote_volume": 8328.9634927, "trades": 90, "taker_buy_quote": 4802.1009609}, {"ts": 1775355000000, "open": 0.001427, "high": 0.001428, "low": 0.001424, "close": 0.001426, "volume": 1866435.0, "quote_volume": 2661.0618985, "trades": 46, "taker_buy_quote": 1324.6253263}, {"ts": 1775355060000, "open": 0.001423, "high": 0.001426, "low": 0.001423, "close": 0.001426, "volume": 1083395.0, "quote_volume": 1543.0979229, "trades": 17, "taker_buy_quote": 355.8072525}, {"ts": 1775355120000, "open": 0.001425, "high": 0.001432, "low": 0.001425, "close": 0.001432, "volume": 1262266.4, "quote_volume": 1802.7764905, "trades": 17, "taker_buy_quote": 1633.832623}, {"ts": 1775355180000, "open": 0.001432, "high": 0.001432, "low": 0.001421, "close": 0.001421, "volume": 1101237.6, "quote_volume": 1572.1655174, "trades": 14, "taker_buy_quote": 552.2863494}, {"ts": 1775355240000, "open": 0.001422, "high": 0.001423, "low": 0.001414, "close": 0.001415, "volume": 3590405.7, "quote_volume": 5096.5102859, "trades": 54, "taker_buy_quote": 1632.3423672}, {"ts": 1775355300000, "open": 0.001411, "high": 0.001411, "low": 0.0014, "close": 0.001402, "volume": 3442934.5, "quote_volume": 4836.3566763, "trades": 52, "taker_buy_quote": 1238.1399961}, {"ts": 1775355360000, "open": 0.0014, "high": 0.001402, "low": 0.001389, "close": 0.001394, "volume": 8070432.1, "quote_volume": 11259.5768431, "trades": 120, "taker_buy_quote": 5947.0997679}, {"ts": 1775355420000, "open": 0.001394, "high": 0.001398, "low": 0.001394, "close": 0.001398, "volume": 361424.2, "quote_volume": 504.7573755, "trades": 5, "taker_buy_quote": 464.1937877}, {"ts": 1775355480000, "open": 0.001396, "high": 0.001396, "low": 0.001396, "close": 0.001396, "volume": 16078.3, "quote_volume": 22.4453068, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775355540000, "open": 0.001402, "high": 0.001405, "low": 0.001402, "close": 0.001405, "volume": 509492.4, "quote_volume": 715.2750507, "trades": 9, "taker_buy_quote": 555.9032648}, {"ts": 1775355600000, "open": 0.001406, "high": 0.001406, "low": 0.0014, "close": 0.0014, "volume": 671716.9, "quote_volume": 942.3773899, "trades": 26, "taker_buy_quote": 314.1181278}, {"ts": 1775355660000, "open": 0.001398, "high": 0.001398, "low": 0.001398, "close": 0.001398, "volume": 293999.2, "quote_volume": 411.0108816, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775355720000, "open": 0.001397, "high": 0.001398, "low": 0.001396, "close": 0.001398, "volume": 45475.8, "quote_volume": 63.5494776, "trades": 4, "taker_buy_quote": 35.5960992}, {"ts": 1775355780000, "open": 0.001397, "high": 0.001403, "low": 0.001391, "close": 0.001401, "volume": 6229138.9, "quote_volume": 8691.130311, "trades": 102, "taker_buy_quote": 3066.3628785}, {"ts": 1775355840000, "open": 0.0014, "high": 0.001403, "low": 0.0014, "close": 0.001403, "volume": 585076.5, "quote_volume": 819.7067482, "trades": 17, "taker_buy_quote": 750.2093026}, {"ts": 1775355900000, "open": 0.001402, "high": 0.001402, "low": 0.001401, "close": 0.001401, "volume": 102004.6, "quote_volume": 142.9239507, "trades": 4, "taker_buy_quote": 69.4974456}, {"ts": 1775355960000, "open": 0.001401, "high": 0.001403, "low": 0.001401, "close": 0.001403, "volume": 338023.6, "quote_volume": 473.9535631, "trades": 9, "taker_buy_quote": 395.9631463}, {"ts": 1775356020000, "open": 0.001403, "high": 0.001403, "low": 0.001396, "close": 0.001398, "volume": 3027656.5, "quote_volume": 4238.2466898, "trades": 49, "taker_buy_quote": 1825.9330721}, {"ts": 1775356080000, "open": 0.001399, "high": 0.001404, "low": 0.001399, "close": 0.001402, "volume": 550874.6, "quote_volume": 772.0642889, "trades": 12, "taker_buy_quote": 505.1855837}, {"ts": 1775356140000, "open": 0.001402, "high": 0.001407, "low": 0.001402, "close": 0.001407, "volume": 459168.1, "quote_volume": 645.3636624, "trades": 10, "taker_buy_quote": 379.7304039}, {"ts": 1775356200000, "open": 0.001407, "high": 0.001407, "low": 0.001394, "close": 0.001406, "volume": 9374270.7, "quote_volume": 13119.8238487, "trades": 128, "taker_buy_quote": 6039.9122357}, {"ts": 1775356260000, "open": 0.001409, "high": 0.001418, "low": 0.001409, "close": 0.001413, "volume": 3011174.7, "quote_volume": 4255.8657022, "trades": 61, "taker_buy_quote": 3105.3629107}, {"ts": 1775356320000, "open": 0.001412, "high": 0.001413, "low": 0.001412, "close": 0.001413, "volume": 338356.6, "quote_volume": 477.9588084, "trades": 6, "taker_buy_quote": 273.5759886}, {"ts": 1775356380000, "open": 0.001413, "high": 0.001415, "low": 0.001409, "close": 0.001413, "volume": 1841221.5, "quote_volume": 2600.372835, "trades": 49, "taker_buy_quote": 794.7396372}, {"ts": 1775356440000, "open": 0.001413, "high": 0.001416, "low": 0.001413, "close": 0.001416, "volume": 1176033.0, "quote_volume": 1662.3950277, "trades": 19, "taker_buy_quote": 605.7869678}, {"ts": 1775356500000, "open": 0.001416, "high": 0.001417, "low": 0.001407, "close": 0.00141, "volume": 3075764.0, "quote_volume": 4346.9072288, "trades": 71, "taker_buy_quote": 1936.3389084}, {"ts": 1775356560000, "open": 0.001412, "high": 0.001412, "low": 0.001404, "close": 0.00141, "volume": 1965155.4, "quote_volume": 2767.0704723, "trades": 48, "taker_buy_quote": 1587.1059953}, {"ts": 1775356620000, "open": 0.001413, "high": 0.001417, "low": 0.001411, "close": 0.001415, "volume": 938790.9, "quote_volume": 1326.7845602, "trades": 17, "taker_buy_quote": 1299.1528424}, {"ts": 1775356680000, "open": 0.00141, "high": 0.00141, "low": 0.001407, "close": 0.001407, "volume": 316777.4, "quote_volume": 446.3179471, "trades": 4, "taker_buy_quote": 19.999098}, {"ts": 1775356740000, "open": 0.001406, "high": 0.001406, "low": 0.001395, "close": 0.001398, "volume": 1108495.4, "quote_volume": 1552.4046316, "trades": 18, "taker_buy_quote": 782.8604689}, {"ts": 1775356800000, "open": 0.001395, "high": 0.001403, "low": 0.001395, "close": 0.001403, "volume": 440533.0, "quote_volume": 616.3728883, "trades": 11, "taker_buy_quote": 587.9713858}, {"ts": 1775356860000, "open": 0.001402, "high": 0.001406, "low": 0.001401, "close": 0.001406, "volume": 532562.2, "quote_volume": 746.8071533, "trades": 7, "taker_buy_quote": 570.7597478}, {"ts": 1775356920000, "open": 0.001403, "high": 0.001404, "low": 0.001403, "close": 0.001404, "volume": 329878.2, "quote_volume": 462.8682866, "trades": 6, "taker_buy_quote": 69.037488}, {"ts": 1775356980000, "open": 0.001404, "high": 0.001404, "low": 0.001404, "close": 0.001404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357040000, "open": 0.001399, "high": 0.001399, "low": 0.001396, "close": 0.001396, "volume": 465186.5, "quote_volume": 649.9766183, "trades": 18, "taker_buy_quote": 52.7243584}, {"ts": 1775357100000, "open": 0.001398, "high": 0.001398, "low": 0.001374, "close": 0.001374, "volume": 22679166.5, "quote_volume": 31391.762629, "trades": 277, "taker_buy_quote": 4143.4018863}, {"ts": 1775357160000, "open": 0.001376, "high": 0.001378, "low": 0.00137, "close": 0.001374, "volume": 8892311.3, "quote_volume": 12225.4236941, "trades": 129, "taker_buy_quote": 9017.6543932}, {"ts": 1775357220000, "open": 0.001375, "high": 0.001376, "low": 0.001361, "close": 0.001366, "volume": 14027489.5, "quote_volume": 19162.9663699, "trades": 145, "taker_buy_quote": 3463.7620955}, {"ts": 1775357280000, "open": 0.001365, "high": 0.001368, "low": 0.001363, "close": 0.001363, "volume": 988541.8, "quote_volume": 1349.014487, "trades": 15, "taker_buy_quote": 349.8590426}, {"ts": 1775357340000, "open": 0.001365, "high": 0.001368, "low": 0.001362, "close": 0.001368, "volume": 1099782.8, "quote_volume": 1501.3272163, "trades": 21, "taker_buy_quote": 1185.4436286}, {"ts": 1775357400000, "open": 0.001372, "high": 0.001375, "low": 0.001369, "close": 0.001373, "volume": 1499298.2, "quote_volume": 2056.6594587, "trades": 36, "taker_buy_quote": 1484.7587638}, {"ts": 1775357460000, "open": 0.001374, "high": 0.001378, "low": 0.001371, "close": 0.001378, "volume": 100214.2, "quote_volume": 137.6020198, "trades": 8, "taker_buy_quote": 58.9295857}, {"ts": 1775357520000, "open": 0.001375, "high": 0.001386, "low": 0.001375, "close": 0.001384, "volume": 8004287.0, "quote_volume": 11051.5474464, "trades": 72, "taker_buy_quote": 9405.0462081}, {"ts": 1775357580000, "open": 0.001384, "high": 0.001384, "low": 0.001381, "close": 0.001381, "volume": 519840.4, "quote_volume": 718.8125059, "trades": 14, "taker_buy_quote": 148.1047926}, {"ts": 1775357640000, "open": 0.001377, "high": 0.001377, "low": 0.001377, "close": 0.001377, "volume": 145288.7, "quote_volume": 200.0625399, "trades": 2, "taker_buy_quote": 5.8817178}, {"ts": 1775357700000, "open": 0.001379, "high": 0.001379, "low": 0.001375, "close": 0.001379, "volume": 2686339.9, "quote_volume": 3700.7563309, "trades": 41, "taker_buy_quote": 1714.0499879}, {"ts": 1775357760000, "open": 0.001379, "high": 0.001379, "low": 0.001379, "close": 0.001379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357820000, "open": 0.001385, "high": 0.001388, "low": 0.001385, "close": 0.001388, "volume": 162074.2, "quote_volume": 224.621169, "trades": 5, "taker_buy_quote": 224.621169}, {"ts": 1775357880000, "open": 0.001386, "high": 0.001386, "low": 0.001384, "close": 0.001384, "volume": 913412.2, "quote_volume": 1264.439962, "trades": 12, "taker_buy_quote": 92.168172}, {"ts": 1775357940000, "open": 0.001382, "high": 0.001382, "low": 0.001378, "close": 0.001381, "volume": 999960.5, "quote_volume": 1380.9328325, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775358000000, "open": 0.001378, "high": 0.001378, "low": 0.001369, "close": 0.001369, "volume": 1181382.4, "quote_volume": 1621.4775473, "trades": 16, "taker_buy_quote": 712.2929965}, {"ts": 1775358060000, "open": 0.001374, "high": 0.001376, "low": 0.001371, "close": 0.001372, "volume": 702711.0, "quote_volume": 965.4119675, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775358120000, "open": 0.001372, "high": 0.001372, "low": 0.001369, "close": 0.001369, "volume": 265444.8, "quote_volume": 363.7784882, "trades": 6, "taker_buy_quote": 9.999904}, {"ts": 1775358180000, "open": 0.001368, "high": 0.001375, "low": 0.001363, "close": 0.001375, "volume": 3386483.8, "quote_volume": 4625.3934945, "trades": 42, "taker_buy_quote": 1337.2366063}, {"ts": 1775358240000, "open": 0.001376, "high": 0.001379, "low": 0.001376, "close": 0.001378, "volume": 977436.2, "quote_volume": 1345.9797185, "trades": 14, "taker_buy_quote": 653.0011569}, {"ts": 1775358300000, "open": 0.001378, "high": 0.001389, "low": 0.001378, "close": 0.001381, "volume": 6507592.6, "quote_volume": 9018.1183145, "trades": 50, "taker_buy_quote": 2122.3911133}, {"ts": 1775358360000, "open": 0.001381, "high": 0.001385, "low": 0.001381, "close": 0.001385, "volume": 39062.6, "quote_volume": 53.968477, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775358420000, "open": 0.001385, "high": 0.00139, "low": 0.001382, "close": 0.00139, "volume": 3469359.2, "quote_volume": 4813.5055114, "trades": 58, "taker_buy_quote": 3046.6175224}, {"ts": 1775358480000, "open": 0.001389, "high": 0.001389, "low": 0.001378, "close": 0.001385, "volume": 4492466.0, "quote_volume": 6219.52762, "trades": 37, "taker_buy_quote": 3787.7078519}, {"ts": 1775358540000, "open": 0.001384, "high": 0.001384, "low": 0.001374, "close": 0.001379, "volume": 4068835.7, "quote_volume": 5609.5627136, "trades": 81, "taker_buy_quote": 2137.9854823}, {"ts": 1775358600000, "open": 0.001379, "high": 0.001381, "low": 0.001379, "close": 0.001381, "volume": 622575.6, "quote_volume": 859.6627172, "trades": 15, "taker_buy_quote": 136.0515557}, {"ts": 1775358660000, "open": 0.001381, "high": 0.001394, "low": 0.001381, "close": 0.001394, "volume": 331446.4, "quote_volume": 460.0205086, "trades": 8, "taker_buy_quote": 333.3272924}, {"ts": 1775358720000, "open": 0.001395, "high": 0.001397, "low": 0.001383, "close": 0.001385, "volume": 4001187.9, "quote_volume": 5565.6899095, "trades": 61, "taker_buy_quote": 2227.7841276}, {"ts": 1775358780000, "open": 0.001385, "high": 0.001388, "low": 0.001379, "close": 0.001387, "volume": 3494537.3, "quote_volume": 4837.304431, "trades": 58, "taker_buy_quote": 3328.1099738}, {"ts": 1775358840000, "open": 0.001386, "high": 0.001386, "low": 0.001386, "close": 0.001386, "volume": 89701.8, "quote_volume": 124.3266948, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775358900000, "open": 0.001386, "high": 0.001391, "low": 0.001383, "close": 0.001388, "volume": 4161526.2, "quote_volume": 5769.1268169, "trades": 78, "taker_buy_quote": 1618.1959619}, {"ts": 1775358960000, "open": 0.001388, "high": 0.001391, "low": 0.001384, "close": 0.001384, "volume": 3370953.0, "quote_volume": 4679.5736602, "trades": 46, "taker_buy_quote": 2627.1146705}, {"ts": 1775359020000, "open": 0.001387, "high": 0.001388, "low": 0.001383, "close": 0.001387, "volume": 1209562.1, "quote_volume": 1675.0426993, "trades": 18, "taker_buy_quote": 1425.8326993}, {"ts": 1775359080000, "open": 0.001384, "high": 0.001384, "low": 0.001375, "close": 0.001375, "volume": 1124606.2, "quote_volume": 1553.0672849, "trades": 22, "taker_buy_quote": 844.1023616}, {"ts": 1775359140000, "open": 0.001374, "high": 0.001374, "low": 0.001363, "close": 0.001364, "volume": 3514591.9, "quote_volume": 4802.2116815, "trades": 59, "taker_buy_quote": 1452.1105964}, {"ts": 1775359200000, "open": 0.001365, "high": 0.00137, "low": 0.001363, "close": 0.001365, "volume": 2317678.8, "quote_volume": 3168.9410935, "trades": 42, "taker_buy_quote": 1452.9695025}, {"ts": 1775359260000, "open": 0.001366, "high": 0.001366, "low": 0.001358, "close": 0.001363, "volume": 2527548.7, "quote_volume": 3442.1638508, "trades": 54, "taker_buy_quote": 1411.6721353}, {"ts": 1775359320000, "open": 0.001363, "high": 0.001368, "low": 0.001361, "close": 0.001361, "volume": 1592241.7, "quote_volume": 2172.4881035, "trades": 24, "taker_buy_quote": 1829.266994}, {"ts": 1775359380000, "open": 0.001363, "high": 0.001364, "low": 0.001355, "close": 0.001359, "volume": 5267933.3, "quote_volume": 7156.6380295, "trades": 74, "taker_buy_quote": 1111.2001732}, {"ts": 1775359440000, "open": 0.001358, "high": 0.001361, "low": 0.001357, "close": 0.001359, "volume": 149150.5, "quote_volume": 202.7257147, "trades": 6, "taker_buy_quote": 106.0961962}, {"ts": 1775359500000, "open": 0.001361, "high": 0.001366, "low": 0.001361, "close": 0.001362, "volume": 332273.1, "quote_volume": 453.247231, "trades": 10, "taker_buy_quote": 293.225383}, {"ts": 1775359560000, "open": 0.001364, "high": 0.001364, "low": 0.00136, "close": 0.00136, "volume": 167954.8, "quote_volume": 228.8336583, "trades": 8, "taker_buy_quote": 13.0798052}, {"ts": 1775359620000, "open": 0.001362, "high": 0.001367, "low": 0.001362, "close": 0.001364, "volume": 734415.7, "quote_volume": 1001.6618097, "trades": 17, "taker_buy_quote": 612.2101743}, {"ts": 1775359680000, "open": 0.001364, "high": 0.001364, "low": 0.001364, "close": 0.001364, "volume": 110672.2, "quote_volume": 150.9568808, "trades": 3, "taker_buy_quote": 150.9568808}, {"ts": 1775359740000, "open": 0.001362, "high": 0.001366, "low": 0.00136, "close": 0.001365, "volume": 1134535.0, "quote_volume": 1547.690704, "trades": 26, "taker_buy_quote": 633.200647}, {"ts": 1775359800000, "open": 0.001362, "high": 0.001362, "low": 0.001361, "close": 0.001361, "volume": 428825.2, "quote_volume": 583.7861184, "trades": 17, "taker_buy_quote": 250.2035466}, {"ts": 1775359860000, "open": 0.001364, "high": 0.001367, "low": 0.001364, "close": 0.001367, "volume": 102150.4, "quote_volume": 139.4454751, "trades": 5, "taker_buy_quote": 75.4938601}, {"ts": 1775359920000, "open": 0.001366, "high": 0.001368, "low": 0.001366, "close": 0.001367, "volume": 1177114.2, "quote_volume": 1608.9669303, "trades": 10, "taker_buy_quote": 151.8002641}, {"ts": 1775359980000, "open": 0.001363, "high": 0.001363, "low": 0.001363, "close": 0.001363, "volume": 33746.0, "quote_volume": 45.995798, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775360040000, "open": 0.001361, "high": 0.001361, "low": 0.00136, "close": 0.00136, "volume": 340915.7, "quote_volume": 463.8292191, "trades": 9, "taker_buy_quote": 127.7531231}, {"ts": 1775360100000, "open": 0.001362, "high": 0.001362, "low": 0.001354, "close": 0.001357, "volume": 1555810.3, "quote_volume": 2112.7379851, "trades": 30, "taker_buy_quote": 341.8628805}, {"ts": 1775360160000, "open": 0.001356, "high": 0.001358, "low": 0.001351, "close": 0.001354, "volume": 5350812.1, "quote_volume": 7246.1691594, "trades": 96, "taker_buy_quote": 2183.7643915}, {"ts": 1775360220000, "open": 0.001355, "high": 0.001357, "low": 0.00135, "close": 0.001357, "volume": 3387003.6, "quote_volume": 4582.0617187, "trades": 34, "taker_buy_quote": 1889.9392828}, {"ts": 1775360280000, "open": 0.001356, "high": 0.001356, "low": 0.001355, "close": 0.001355, "volume": 363052.2, "quote_volume": 492.2937832, "trades": 6, "taker_buy_quote": 199.88796}, {"ts": 1775360340000, "open": 0.001355, "high": 0.001355, "low": 0.001355, "close": 0.001355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360400000, "open": 0.001358, "high": 0.00136, "low": 0.001354, "close": 0.001357, "volume": 1602313.6, "quote_volume": 2176.0253842, "trades": 21, "taker_buy_quote": 376.21933}, {"ts": 1775360460000, "open": 0.001357, "high": 0.001357, "low": 0.001353, "close": 0.001354, "volume": 1183277.4, "quote_volume": 1602.2162872, "trades": 16, "taker_buy_quote": 85.8959998}, {"ts": 1775360520000, "open": 0.001353, "high": 0.001353, "low": 0.001353, "close": 0.001353, "volume": 347802.4, "quote_volume": 470.5766472, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775360580000, "open": 0.001354, "high": 0.001354, "low": 0.001354, "close": 0.001354, "volume": 60002.0, "quote_volume": 81.242708, "trades": 2, "taker_buy_quote": 28.1982686}, {"ts": 1775360640000, "open": 0.001354, "high": 0.001355, "low": 0.00135, "close": 0.001351, "volume": 4999873.5, "quote_volume": 6764.3695388, "trades": 47, "taker_buy_quote": 140.1894611}, {"ts": 1775360700000, "open": 0.001352, "high": 0.001353, "low": 0.001348, "close": 0.001352, "volume": 2287134.3, "quote_volume": 3090.5161915, "trades": 46, "taker_buy_quote": 1605.0420952}, {"ts": 1775360760000, "open": 0.001353, "high": 0.001353, "low": 0.00135, "close": 0.001351, "volume": 745242.2, "quote_volume": 1007.4801258, "trades": 21, "taker_buy_quote": 570.1831509}, {"ts": 1775360820000, "open": 0.001352, "high": 0.001357, "low": 0.001348, "close": 0.001357, "volume": 1598014.1, "quote_volume": 2158.9069884, "trades": 32, "taker_buy_quote": 876.3993506}, {"ts": 1775360880000, "open": 0.001359, "high": 0.00136, "low": 0.001356, "close": 0.001356, "volume": 462610.8, "quote_volume": 628.7945727, "trades": 8, "taker_buy_quote": 447.9451637}, {"ts": 1775360940000, "open": 0.001355, "high": 0.001358, "low": 0.001354, "close": 0.001356, "volume": 628452.8, "quote_volume": 851.7562956, "trades": 14, "taker_buy_quote": 692.1467602}, {"ts": 1775361000000, "open": 0.001357, "high": 0.001358, "low": 0.001357, "close": 0.001357, "volume": 279970.3, "quote_volume": 379.9344355, "trades": 5, "taker_buy_quote": 20.0147472}, {"ts": 1775361060000, "open": 0.001356, "high": 0.001357, "low": 0.001355, "close": 0.001355, "volume": 895749.7, "quote_volume": 1214.6945835, "trades": 14, "taker_buy_quote": 353.5650672}, {"ts": 1775361120000, "open": 0.001356, "high": 0.001356, "low": 0.001354, "close": 0.001354, "volume": 188691.8, "quote_volume": 255.5459545, "trades": 4, "taker_buy_quote": 36.1973352}, {"ts": 1775361180000, "open": 0.001353, "high": 0.001353, "low": 0.001353, "close": 0.001353, "volume": 71355.8, "quote_volume": 96.5443974, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775361240000, "open": 0.001352, "high": 0.001352, "low": 0.001351, "close": 0.001351, "volume": 296209.2, "quote_volume": 400.2813715, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775361300000, "open": 0.001352, "high": 0.001353, "low": 0.001351, "close": 0.001352, "volume": 925012.5, "quote_volume": 1250.0823664, "trades": 11, "taker_buy_quote": 496.9414048}, {"ts": 1775361360000, "open": 0.001352, "high": 0.001352, "low": 0.00135, "close": 0.00135, "volume": 23922.7, "quote_volume": 32.33381, "trades": 3, "taker_buy_quote": 25.79954}, {"ts": 1775361420000, "open": 0.001352, "high": 0.001352, "low": 0.001352, "close": 0.001352, "volume": 110979.4, "quote_volume": 150.0441488, "trades": 3, "taker_buy_quote": 26.106444}, {"ts": 1775361480000, "open": 0.001352, "high": 0.001353, "low": 0.001352, "close": 0.001353, "volume": 155494.0, "quote_volume": 210.2920108, "trades": 3, "taker_buy_quote": 210.2920108}, {"ts": 1775361540000, "open": 0.001352, "high": 0.001353, "low": 0.001352, "close": 0.001353, "volume": 155971.5, "quote_volume": 210.9799346, "trades": 3, "taker_buy_quote": 188.7006248}, {"ts": 1775361600000, "open": 0.001353, "high": 0.001357, "low": 0.00135, "close": 0.001357, "volume": 4194295.6, "quote_volume": 5680.0307736, "trades": 77, "taker_buy_quote": 4721.1592675}, {"ts": 1775361660000, "open": 0.001357, "high": 0.001357, "low": 0.001353, "close": 0.001355, "volume": 1868008.6, "quote_volume": 2530.5462978, "trades": 30, "taker_buy_quote": 1748.2675858}, {"ts": 1775361720000, "open": 0.001356, "high": 0.001363, "low": 0.001354, "close": 0.001354, "volume": 6920611.4, "quote_volume": 9407.2676853, "trades": 90, "taker_buy_quote": 7756.7491517}, {"ts": 1775361780000, "open": 0.001355, "high": 0.001355, "low": 0.001352, "close": 0.001352, "volume": 786768.0, "quote_volume": 1064.2651068, "trades": 12, "taker_buy_quote": 832.6857128}, {"ts": 1775361840000, "open": 0.001353, "high": 0.001354, "low": 0.001353, "close": 0.001354, "volume": 31232.7, "quote_volume": 42.2795091, "trades": 3, "taker_buy_quote": 42.2795091}, {"ts": 1775361900000, "open": 0.001356, "high": 0.001356, "low": 0.001354, "close": 0.001354, "volume": 198578.5, "quote_volume": 268.8941212, "trades": 6, "taker_buy_quote": 12.7682316}, {"ts": 1775361960000, "open": 0.001354, "high": 0.00136, "low": 0.001354, "close": 0.001358, "volume": 677283.3, "quote_volume": 918.6049551, "trades": 19, "taker_buy_quote": 755.2984847}, {"ts": 1775362020000, "open": 0.001358, "high": 0.001358, "low": 0.001356, "close": 0.001358, "volume": 702607.6, "quote_volume": 953.3983526, "trades": 11, "taker_buy_quote": 871.4380936}, {"ts": 1775362080000, "open": 0.001358, "high": 0.00136, "low": 0.001356, "close": 0.00136, "volume": 6272614.8, "quote_volume": 8521.9894388, "trades": 101, "taker_buy_quote": 7015.9663106}, {"ts": 1775362140000, "open": 0.001362, "high": 0.001363, "low": 0.001361, "close": 0.001361, "volume": 853981.4, "quote_volume": 1163.0881189, "trades": 10, "taker_buy_quote": 408.6702661}, {"ts": 1775362200000, "open": 0.001363, "high": 0.001363, "low": 0.001354, "close": 0.001354, "volume": 2078443.5, "quote_volume": 2819.7578307, "trades": 21, "taker_buy_quote": 991.7255315}, {"ts": 1775362260000, "open": 0.001354, "high": 0.001355, "low": 0.001347, "close": 0.001349, "volume": 4661075.1, "quote_volume": 6295.3952368, "trades": 80, "taker_buy_quote": 387.3981178}, {"ts": 1775362320000, "open": 0.00135, "high": 0.001351, "low": 0.001348, "close": 0.001349, "volume": 1668868.2, "quote_volume": 2251.9644347, "trades": 29, "taker_buy_quote": 735.8193754}, {"ts": 1775362380000, "open": 0.001351, "high": 0.001358, "low": 0.001351, "close": 0.001353, "volume": 1372456.6, "quote_volume": 1859.0247006, "trades": 27, "taker_buy_quote": 1744.0877026}, {"ts": 1775362440000, "open": 0.001353, "high": 0.001353, "low": 0.001353, "close": 0.001353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362500000, "open": 0.001352, "high": 0.00136, "low": 0.001352, "close": 0.00136, "volume": 1173731.5, "quote_volume": 1590.1315322, "trades": 18, "taker_buy_quote": 1577.9063426}, {"ts": 1775362560000, "open": 0.00136, "high": 0.001364, "low": 0.001358, "close": 0.001363, "volume": 2020712.0, "quote_volume": 2750.2038535, "trades": 26, "taker_buy_quote": 2169.6806977}, {"ts": 1775362620000, "open": 0.001361, "high": 0.001367, "low": 0.001361, "close": 0.001367, "volume": 5467764.2, "quote_volume": 7456.6419909, "trades": 64, "taker_buy_quote": 5196.5668635}, {"ts": 1775362680000, "open": 0.001365, "high": 0.001369, "low": 0.001362, "close": 0.001369, "volume": 2920262.3, "quote_volume": 3991.0374597, "trades": 25, "taker_buy_quote": 2362.8591819}, {"ts": 1775362740000, "open": 0.001369, "high": 0.001371, "low": 0.001368, "close": 0.00137, "volume": 2315143.1, "quote_volume": 3170.8486785, "trades": 40, "taker_buy_quote": 1836.0468989}, {"ts": 1775362800000, "open": 0.001369, "high": 0.00137, "low": 0.001367, "close": 0.001369, "volume": 4356080.3, "quote_volume": 5962.650881, "trades": 61, "taker_buy_quote": 4737.0234166}, {"ts": 1775362860000, "open": 0.00137, "high": 0.001385, "low": 0.00137, "close": 0.001381, "volume": 12672764.9, "quote_volume": 17462.0153434, "trades": 146, "taker_buy_quote": 9102.9737133}, {"ts": 1775362920000, "open": 0.001381, "high": 0.001384, "low": 0.001379, "close": 0.001383, "volume": 3407464.6, "quote_volume": 4706.7492098, "trades": 61, "taker_buy_quote": 4235.3765832}, {"ts": 1775362980000, "open": 0.00138, "high": 0.001385, "low": 0.00138, "close": 0.001383, "volume": 8272071.6, "quote_volume": 11448.48413, "trades": 77, "taker_buy_quote": 4931.6122627}, {"ts": 1775363040000, "open": 0.001383, "high": 0.001385, "low": 0.001378, "close": 0.001381, "volume": 2537295.9, "quote_volume": 3507.7415942, "trades": 33, "taker_buy_quote": 1647.5713686}, {"ts": 1775363100000, "open": 0.001378, "high": 0.001379, "low": 0.001372, "close": 0.001374, "volume": 3153098.4, "quote_volume": 4338.8677892, "trades": 41, "taker_buy_quote": 2584.2343949}, {"ts": 1775363160000, "open": 0.001374, "high": 0.001377, "low": 0.001372, "close": 0.001377, "volume": 2213498.8, "quote_volume": 3043.9236147, "trades": 30, "taker_buy_quote": 1593.9726391}, {"ts": 1775363220000, "open": 0.001378, "high": 0.001382, "low": 0.001378, "close": 0.001382, "volume": 656231.2, "quote_volume": 906.2202336, "trades": 7, "taker_buy_quote": 630.3881796}, {"ts": 1775363280000, "open": 0.001381, "high": 0.001397, "low": 0.001381, "close": 0.001397, "volume": 5360486.4, "quote_volume": 7447.9761722, "trades": 68, "taker_buy_quote": 7223.8166969}, {"ts": 1775363340000, "open": 0.001394, "high": 0.001397, "low": 0.001391, "close": 0.001396, "volume": 3544622.8, "quote_volume": 4943.2498059, "trades": 59, "taker_buy_quote": 3517.0260294}, {"ts": 1775363400000, "open": 0.001396, "high": 0.0014, "low": 0.001391, "close": 0.001395, "volume": 5913672.6, "quote_volume": 8245.8480208, "trades": 75, "taker_buy_quote": 4939.802596}, {"ts": 1775363460000, "open": 0.001392, "high": 0.001392, "low": 0.001378, "close": 0.001378, "volume": 3970691.8, "quote_volume": 5512.1049944, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775363520000, "open": 0.001379, "high": 0.00138, "low": 0.001375, "close": 0.001376, "volume": 3446703.8, "quote_volume": 4745.4576466, "trades": 34, "taker_buy_quote": 3459.0234075}, {"ts": 1775363580000, "open": 0.001371, "high": 0.001372, "low": 0.001365, "close": 0.001365, "volume": 2009490.0, "quote_volume": 2750.7906701, "trades": 28, "taker_buy_quote": 104.0415516}, {"ts": 1775363640000, "open": 0.001367, "high": 0.001368, "low": 0.001357, "close": 0.001359, "volume": 8077506.5, "quote_volume": 10991.725636, "trades": 70, "taker_buy_quote": 2748.7877565}, {"ts": 1775363700000, "open": 0.00136, "high": 0.001362, "low": 0.001355, "close": 0.001362, "volume": 3311825.8, "quote_volume": 4499.2880676, "trades": 44, "taker_buy_quote": 4055.6768696}, {"ts": 1775363760000, "open": 0.001363, "high": 0.00137, "low": 0.001361, "close": 0.001366, "volume": 1207245.8, "quote_volume": 1648.3598655, "trades": 29, "taker_buy_quote": 1254.1880981}, {"ts": 1775363820000, "open": 0.001363, "high": 0.001363, "low": 0.001358, "close": 0.001358, "volume": 1249281.4, "quote_volume": 1700.6224829, "trades": 17, "taker_buy_quote": 22.6342466}, {"ts": 1775363880000, "open": 0.001357, "high": 0.001357, "low": 0.001346, "close": 0.001354, "volume": 9793626.9, "quote_volume": 13228.6243007, "trades": 136, "taker_buy_quote": 4864.8338112}, {"ts": 1775363940000, "open": 0.001354, "high": 0.00136, "low": 0.001354, "close": 0.001357, "volume": 1558595.7, "quote_volume": 2115.1743741, "trades": 24, "taker_buy_quote": 1851.3833445}, {"ts": 1775364000000, "open": 0.001356, "high": 0.001356, "low": 0.001353, "close": 0.001355, "volume": 1341799.3, "quote_volume": 1817.7156114, "trades": 14, "taker_buy_quote": 256.9395715}, {"ts": 1775364060000, "open": 0.001355, "high": 0.001355, "low": 0.001351, "close": 0.001351, "volume": 1036877.2, "quote_volume": 1401.4562092, "trades": 24, "taker_buy_quote": 512.0798035}, {"ts": 1775364120000, "open": 0.001351, "high": 0.001357, "low": 0.001351, "close": 0.001355, "volume": 1662096.5, "quote_volume": 2250.2235218, "trades": 30, "taker_buy_quote": 2183.8695332}, {"ts": 1775364180000, "open": 0.001356, "high": 0.001357, "low": 0.001356, "close": 0.001356, "volume": 501693.6, "quote_volume": 680.400075, "trades": 12, "taker_buy_quote": 498.0068202}, {"ts": 1775364240000, "open": 0.001354, "high": 0.001354, "low": 0.001351, "close": 0.001354, "volume": 925993.4, "quote_volume": 1252.9792652, "trades": 17, "taker_buy_quote": 410.8481876}, {"ts": 1775364300000, "open": 0.001353, "high": 0.001353, "low": 0.001351, "close": 0.001352, "volume": 365775.9, "quote_volume": 494.4618943, "trades": 9, "taker_buy_quote": 452.85}, {"ts": 1775364360000, "open": 0.001354, "high": 0.001356, "low": 0.001348, "close": 0.001354, "volume": 4265974.1, "quote_volume": 5766.6362698, "trades": 75, "taker_buy_quote": 3040.6255684}, {"ts": 1775364420000, "open": 0.001353, "high": 0.001353, "low": 0.001341, "close": 0.001348, "volume": 11849142.5, "quote_volume": 15939.5180013, "trades": 152, "taker_buy_quote": 7199.8485171}, {"ts": 1775364480000, "open": 0.001348, "high": 0.001349, "low": 0.001346, "close": 0.001346, "volume": 2612529.9, "quote_volume": 3522.5410007, "trades": 42, "taker_buy_quote": 2582.2842286}, {"ts": 1775364540000, "open": 0.001346, "high": 0.001351, "low": 0.001346, "close": 0.001351, "volume": 2923361.9, "quote_volume": 3939.9940273, "trades": 58, "taker_buy_quote": 2599.997214}, {"ts": 1775364600000, "open": 0.001351, "high": 0.001351, "low": 0.001347, "close": 0.00135, "volume": 2431101.0, "quote_volume": 3279.1069245, "trades": 30, "taker_buy_quote": 2918.2665223}, {"ts": 1775364660000, "open": 0.00135, "high": 0.001358, "low": 0.00135, "close": 0.001358, "volume": 1169709.3, "quote_volume": 1582.8387556, "trades": 23, "taker_buy_quote": 1028.2627404}, {"ts": 1775364720000, "open": 0.001356, "high": 0.001367, "low": 0.001356, "close": 0.001366, "volume": 7356981.3, "quote_volume": 10032.7737237, "trades": 88, "taker_buy_quote": 8706.4855735}, {"ts": 1775364780000, "open": 0.001365, "high": 0.001375, "low": 0.001365, "close": 0.001372, "volume": 8650876.4, "quote_volume": 11848.8642937, "trades": 95, "taker_buy_quote": 8061.0892961}, {"ts": 1775364840000, "open": 0.001372, "high": 0.00138, "low": 0.001372, "close": 0.001379, "volume": 853975.5, "quote_volume": 1174.7537081, "trades": 23, "taker_buy_quote": 874.1958499}, {"ts": 1775364900000, "open": 0.00138, "high": 0.001389, "low": 0.001379, "close": 0.001379, "volume": 6992012.8, "quote_volume": 9674.1698156, "trades": 93, "taker_buy_quote": 7114.2995095}, {"ts": 1775364960000, "open": 0.00138, "high": 0.001383, "low": 0.001377, "close": 0.00138, "volume": 903484.7, "quote_volume": 1247.0951651, "trades": 22, "taker_buy_quote": 540.5039817}, {"ts": 1775365020000, "open": 0.001377, "high": 0.00138, "low": 0.001375, "close": 0.001378, "volume": 1527657.8, "quote_volume": 2105.9120385, "trades": 11, "taker_buy_quote": 12.8176828}, {"ts": 1775365080000, "open": 0.001377, "high": 0.001378, "low": 0.001374, "close": 0.001374, "volume": 258219.7, "quote_volume": 355.3025769, "trades": 5, "taker_buy_quote": 174.4690144}, {"ts": 1775365140000, "open": 0.001375, "high": 0.001376, "low": 0.001372, "close": 0.001372, "volume": 892545.7, "quote_volume": 1227.236835, "trades": 10, "taker_buy_quote": 1065.5271127}, {"ts": 1775365200000, "open": 0.001375, "high": 0.001375, "low": 0.00136, "close": 0.00136, "volume": 1851549.7, "quote_volume": 2533.8104438, "trades": 31, "taker_buy_quote": 298.290633}, {"ts": 1775365260000, "open": 0.001362, "high": 0.001367, "low": 0.001362, "close": 0.001366, "volume": 1226589.3, "quote_volume": 1672.7438263, "trades": 25, "taker_buy_quote": 1377.4684515}, {"ts": 1775365320000, "open": 0.001366, "high": 0.001366, "low": 0.001362, "close": 0.001362, "volume": 49396.1, "quote_volume": 67.3580855, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775365380000, "open": 0.001361, "high": 0.001364, "low": 0.001361, "close": 0.001362, "volume": 270480.7, "quote_volume": 368.5514345, "trades": 5, "taker_buy_quote": 122.76}, {"ts": 1775365440000, "open": 0.001363, "high": 0.001366, "low": 0.001362, "close": 0.001366, "volume": 401235.1, "quote_volume": 547.282514, "trades": 7, "taker_buy_quote": 336.7357234}, {"ts": 1775365500000, "open": 0.001364, "high": 0.001374, "low": 0.001364, "close": 0.001374, "volume": 1553139.5, "quote_volume": 2124.9795014, "trades": 19, "taker_buy_quote": 2109.0994042}, {"ts": 1775365560000, "open": 0.001377, "high": 0.00138, "low": 0.001373, "close": 0.00138, "volume": 2306049.7, "quote_volume": 3175.3876136, "trades": 23, "taker_buy_quote": 2731.5071351}, {"ts": 1775365620000, "open": 0.00138, "high": 0.001394, "low": 0.00138, "close": 0.001392, "volume": 7196486.1, "quote_volume": 9997.4689538, "trades": 77, "taker_buy_quote": 9734.5901027}, {"ts": 1775365680000, "open": 0.001394, "high": 0.001408, "low": 0.00139, "close": 0.001404, "volume": 21906963.6, "quote_volume": 30636.2840059, "trades": 247, "taker_buy_quote": 24667.5781674}, {"ts": 1775365740000, "open": 0.0014, "high": 0.0014, "low": 0.001393, "close": 0.001393, "volume": 3550180.3, "quote_volume": 4952.2267211, "trades": 30, "taker_buy_quote": 1078.1889286}, {"ts": 1775365800000, "open": 0.00139, "high": 0.001402, "low": 0.00139, "close": 0.001398, "volume": 4172317.5, "quote_volume": 5831.4763603, "trades": 63, "taker_buy_quote": 5423.772821}, {"ts": 1775365860000, "open": 0.001399, "high": 0.001417, "low": 0.001399, "close": 0.001417, "volume": 10198611.1, "quote_volume": 14375.7786904, "trades": 114, "taker_buy_quote": 8962.1821661}, {"ts": 1775365920000, "open": 0.00142, "high": 0.001438, "low": 0.00142, "close": 0.001421, "volume": 22481944.9, "quote_volume": 32121.2483381, "trades": 358, "taker_buy_quote": 15694.9669466}, {"ts": 1775365980000, "open": 0.001418, "high": 0.001437, "low": 0.001414, "close": 0.001416, "volume": 14306988.4, "quote_volume": 20382.3495022, "trades": 174, "taker_buy_quote": 13746.8026179}, {"ts": 1775366040000, "open": 0.001414, "high": 0.001429, "low": 0.001411, "close": 0.001415, "volume": 5726649.1, "quote_volume": 8135.9721536, "trades": 142, "taker_buy_quote": 3015.4843551}, {"ts": 1775366100000, "open": 0.001417, "high": 0.001432, "low": 0.001415, "close": 0.00142, "volume": 16468552.1, "quote_volume": 23421.6893452, "trades": 354, "taker_buy_quote": 13423.3787462}, {"ts": 1775366160000, "open": 0.001422, "high": 0.001442, "low": 0.001419, "close": 0.001433, "volume": 13655137.3, "quote_volume": 19536.7300409, "trades": 358, "taker_buy_quote": 7815.4245982}, {"ts": 1775366220000, "open": 0.001433, "high": 0.001436, "low": 0.001425, "close": 0.001426, "volume": 9531256.3, "quote_volume": 13643.5436211, "trades": 343, "taker_buy_quote": 5043.7423148}, {"ts": 1775366280000, "open": 0.001426, "high": 0.00143, "low": 0.001421, "close": 0.001426, "volume": 2600053.0, "quote_volume": 3706.9780915, "trades": 33, "taker_buy_quote": 1712.9850731}, {"ts": 1775366340000, "open": 0.001426, "high": 0.001443, "low": 0.001426, "close": 0.001442, "volume": 2662348.2, "quote_volume": 3817.5642307, "trades": 48, "taker_buy_quote": 2930.6381551}, {"ts": 1775366400000, "open": 0.001439, "high": 0.001449, "low": 0.001433, "close": 0.001447, "volume": 7984479.1, "quote_volume": 11518.801691, "trades": 101, "taker_buy_quote": 9203.6150897}, {"ts": 1775366460000, "open": 0.001444, "high": 0.001461, "low": 0.001444, "close": 0.001453, "volume": 24650811.8, "quote_volume": 35876.1603732, "trades": 261, "taker_buy_quote": 26507.8698376}, {"ts": 1775366520000, "open": 0.001453, "high": 0.001462, "low": 0.001447, "close": 0.001461, "volume": 13271804.1, "quote_volume": 19321.5177741, "trades": 206, "taker_buy_quote": 12081.585152}, {"ts": 1775366580000, "open": 0.001458, "high": 0.001461, "low": 0.001445, "close": 0.001449, "volume": 14128817.6, "quote_volume": 20554.4941793, "trades": 199, "taker_buy_quote": 11276.3564012}, {"ts": 1775366640000, "open": 0.001446, "high": 0.001448, "low": 0.001419, "close": 0.001423, "volume": 15666277.1, "quote_volume": 22497.7174468, "trades": 201, "taker_buy_quote": 4580.9367567}, {"ts": 1775366700000, "open": 0.001423, "high": 0.001433, "low": 0.001413, "close": 0.00142, "volume": 12708894.5, "quote_volume": 18089.8168869, "trades": 140, "taker_buy_quote": 12176.9651258}, {"ts": 1775366760000, "open": 0.001421, "high": 0.001424, "low": 0.001405, "close": 0.001407, "volume": 6469732.4, "quote_volume": 9168.4243578, "trades": 92, "taker_buy_quote": 4056.275169}, {"ts": 1775366820000, "open": 0.001404, "high": 0.001408, "low": 0.001395, "close": 0.001406, "volume": 4577638.9, "quote_volume": 6417.3206286, "trades": 111, "taker_buy_quote": 2493.8372762}, {"ts": 1775366880000, "open": 0.001402, "high": 0.001402, "low": 0.001392, "close": 0.001392, "volume": 2827966.8, "quote_volume": 3948.9353002, "trades": 60, "taker_buy_quote": 1752.9284939}, {"ts": 1775366940000, "open": 0.001394, "high": 0.001401, "low": 0.00139, "close": 0.001401, "volume": 761503.3, "quote_volume": 1062.3007305, "trades": 22, "taker_buy_quote": 930.6668925}, {"ts": 1775367000000, "open": 0.001401, "high": 0.001402, "low": 0.001393, "close": 0.001397, "volume": 661779.5, "quote_volume": 924.2435763, "trades": 22, "taker_buy_quote": 363.3020077}, {"ts": 1775367060000, "open": 0.001397, "high": 0.001402, "low": 0.001394, "close": 0.001402, "volume": 1599712.3, "quote_volume": 2235.8095748, "trades": 30, "taker_buy_quote": 1663.4025434}, {"ts": 1775367120000, "open": 0.001399, "high": 0.001403, "low": 0.001399, "close": 0.001403, "volume": 748431.5, "quote_volume": 1049.1330413, "trades": 17, "taker_buy_quote": 991.9606679}, {"ts": 1775367180000, "open": 0.001404, "high": 0.001408, "low": 0.001404, "close": 0.001406, "volume": 482591.5, "quote_volume": 678.4354448, "trades": 10, "taker_buy_quote": 678.4354448}, {"ts": 1775367240000, "open": 0.001408, "high": 0.001415, "low": 0.001408, "close": 0.001411, "volume": 1061185.3, "quote_volume": 1496.3314433, "trades": 25, "taker_buy_quote": 1484.2544661}, {"ts": 1775367300000, "open": 0.001412, "high": 0.00143, "low": 0.001411, "close": 0.001421, "volume": 4486245.2, "quote_volume": 6374.8892219, "trades": 88, "taker_buy_quote": 4110.4107694}, {"ts": 1775367360000, "open": 0.001424, "high": 0.001425, "low": 0.001422, "close": 0.001425, "volume": 631300.6, "quote_volume": 899.2258618, "trades": 19, "taker_buy_quote": 377.5858181}, {"ts": 1775367420000, "open": 0.001424, "high": 0.001424, "low": 0.001416, "close": 0.001419, "volume": 1717492.0, "quote_volume": 2440.6669971, "trades": 29, "taker_buy_quote": 761.3895215}, {"ts": 1775367480000, "open": 0.001415, "high": 0.001416, "low": 0.001405, "close": 0.001405, "volume": 1803728.3, "quote_volume": 2544.1088218, "trades": 33, "taker_buy_quote": 954.5109463}, {"ts": 1775367540000, "open": 0.001403, "high": 0.001405, "low": 0.001391, "close": 0.001395, "volume": 2587215.9, "quote_volume": 3617.0514414, "trades": 50, "taker_buy_quote": 1580.7996659}, {"ts": 1775367600000, "open": 0.001395, "high": 0.001397, "low": 0.001391, "close": 0.001391, "volume": 4773689.1, "quote_volume": 6655.8541058, "trades": 46, "taker_buy_quote": 2035.275469}, {"ts": 1775367660000, "open": 0.001391, "high": 0.001393, "low": 0.001386, "close": 0.001388, "volume": 2250447.6, "quote_volume": 3125.2131165, "trades": 52, "taker_buy_quote": 1181.9157738}, {"ts": 1775367720000, "open": 0.001388, "high": 0.001389, "low": 0.001379, "close": 0.00138, "volume": 7276627.4, "quote_volume": 10060.810844, "trades": 115, "taker_buy_quote": 4246.0341953}, {"ts": 1775367780000, "open": 0.001383, "high": 0.001383, "low": 0.001377, "close": 0.001377, "volume": 8022468.8, "quote_volume": 11080.0628081, "trades": 77, "taker_buy_quote": 1052.8441827}, {"ts": 1775367840000, "open": 0.001377, "high": 0.00138, "low": 0.00137, "close": 0.00137, "volume": 2370144.1, "quote_volume": 3256.3208425, "trades": 51, "taker_buy_quote": 908.7238304}, {"ts": 1775367900000, "open": 0.001373, "high": 0.001381, "low": 0.00137, "close": 0.001378, "volume": 7919909.9, "quote_volume": 10868.6378958, "trades": 106, "taker_buy_quote": 5104.7308941}, {"ts": 1775367960000, "open": 0.001378, "high": 0.001381, "low": 0.00137, "close": 0.00137, "volume": 3421344.7, "quote_volume": 4701.6458252, "trades": 129, "taker_buy_quote": 804.4491629}, {"ts": 1775368020000, "open": 0.00137, "high": 0.001372, "low": 0.001365, "close": 0.001372, "volume": 4932953.8, "quote_volume": 6748.9191883, "trades": 74, "taker_buy_quote": 2584.1200005}, {"ts": 1775368080000, "open": 0.001368, "high": 0.001372, "low": 0.001367, "close": 0.001371, "volume": 2912129.1, "quote_volume": 3985.5890324, "trades": 38, "taker_buy_quote": 2061.8221756}, {"ts": 1775368140000, "open": 0.00137, "high": 0.00137, "low": 0.001365, "close": 0.001367, "volume": 4655536.5, "quote_volume": 6369.1635071, "trades": 62, "taker_buy_quote": 3722.0350335}, {"ts": 1775368200000, "open": 0.00137, "high": 0.001382, "low": 0.00137, "close": 0.001382, "volume": 3982312.7, "quote_volume": 5472.2817646, "trades": 53, "taker_buy_quote": 3256.0915216}, {"ts": 1775368260000, "open": 0.001379, "high": 0.001391, "low": 0.001379, "close": 0.001382, "volume": 4519693.4, "quote_volume": 6256.7557978, "trades": 76, "taker_buy_quote": 3189.625222}, {"ts": 1775368320000, "open": 0.001382, "high": 0.001382, "low": 0.00137, "close": 0.00137, "volume": 1167114.9, "quote_volume": 1605.6433436, "trades": 16, "taker_buy_quote": 73.5476283}, {"ts": 1775368380000, "open": 0.001372, "high": 0.001376, "low": 0.001372, "close": 0.001376, "volume": 1662875.2, "quote_volume": 2284.9395924, "trades": 24, "taker_buy_quote": 1765.1537016}, {"ts": 1775368440000, "open": 0.001377, "high": 0.001383, "low": 0.001376, "close": 0.001381, "volume": 1356660.7, "quote_volume": 1872.0022937, "trades": 23, "taker_buy_quote": 1018.2063035}, {"ts": 1775368500000, "open": 0.001381, "high": 0.001385, "low": 0.001378, "close": 0.001378, "volume": 1955141.0, "quote_volume": 2700.7420265, "trades": 36, "taker_buy_quote": 970.6074574}, {"ts": 1775368560000, "open": 0.001377, "high": 0.001381, "low": 0.001374, "close": 0.001376, "volume": 2773792.4, "quote_volume": 3822.352755, "trades": 36, "taker_buy_quote": 2302.4383552}, {"ts": 1775368620000, "open": 0.001377, "high": 0.001384, "low": 0.001376, "close": 0.001381, "volume": 4641871.2, "quote_volume": 6410.7516705, "trades": 69, "taker_buy_quote": 5162.6501018}, {"ts": 1775368680000, "open": 0.001381, "high": 0.001394, "low": 0.001381, "close": 0.001393, "volume": 1847761.3, "quote_volume": 2568.3495969, "trades": 48, "taker_buy_quote": 1883.337614}, {"ts": 1775368740000, "open": 0.001393, "high": 0.001402, "low": 0.001391, "close": 0.001398, "volume": 14716155.9, "quote_volume": 20557.1531541, "trades": 175, "taker_buy_quote": 12806.7170126}, {"ts": 1775368800000, "open": 0.001398, "high": 0.001398, "low": 0.00139, "close": 0.001391, "volume": 1129783.9, "quote_volume": 1573.9586404, "trades": 17, "taker_buy_quote": 556.3526385}, {"ts": 1775368860000, "open": 0.00139, "high": 0.00139, "low": 0.001383, "close": 0.001383, "volume": 910839.7, "quote_volume": 1262.5856563, "trades": 13, "taker_buy_quote": 11.110869}, {"ts": 1775368920000, "open": 0.001384, "high": 0.001384, "low": 0.001376, "close": 0.001378, "volume": 3535542.2, "quote_volume": 4875.0527191, "trades": 41, "taker_buy_quote": 2584.1153157}, {"ts": 1775368980000, "open": 0.001375, "high": 0.001385, "low": 0.001375, "close": 0.001385, "volume": 2413630.6, "quote_volume": 3335.7200642, "trades": 14, "taker_buy_quote": 2109.4627142}, {"ts": 1775369040000, "open": 0.001386, "high": 0.001391, "low": 0.00138, "close": 0.001391, "volume": 2427924.1, "quote_volume": 3363.560349, "trades": 26, "taker_buy_quote": 809.1280652}, {"ts": 1775369100000, "open": 0.001393, "high": 0.001395, "low": 0.00139, "close": 0.00139, "volume": 2516459.8, "quote_volume": 3501.0035096, "trades": 27, "taker_buy_quote": 216.1389286}, {"ts": 1775369160000, "open": 0.00139, "high": 0.00139, "low": 0.00138, "close": 0.001381, "volume": 2331001.3, "quote_volume": 3223.2799631, "trades": 22, "taker_buy_quote": 101.115411}, {"ts": 1775369220000, "open": 0.001378, "high": 0.001378, "low": 0.001369, "close": 0.001374, "volume": 10277593.7, "quote_volume": 14116.9978192, "trades": 93, "taker_buy_quote": 3967.4113094}, {"ts": 1775369280000, "open": 0.001377, "high": 0.001377, "low": 0.001371, "close": 0.001375, "volume": 623659.0, "quote_volume": 856.9747778, "trades": 11, "taker_buy_quote": 354.2416841}, {"ts": 1775369340000, "open": 0.001375, "high": 0.001382, "low": 0.001374, "close": 0.001382, "volume": 4301080.3, "quote_volume": 5920.644143, "trades": 30, "taker_buy_quote": 1158.4002645}, {"ts": 1775369400000, "open": 0.001382, "high": 0.001383, "low": 0.001373, "close": 0.001373, "volume": 3761019.0, "quote_volume": 5192.2559158, "trades": 39, "taker_buy_quote": 1389.4692992}, {"ts": 1775369460000, "open": 0.001373, "high": 0.001373, "low": 0.001365, "close": 0.001365, "volume": 5723103.7, "quote_volume": 7831.7437321, "trades": 64, "taker_buy_quote": 0.0}, {"ts": 1775369520000, "open": 0.001368, "high": 0.001377, "low": 0.001368, "close": 0.001372, "volume": 2666731.4, "quote_volume": 3657.4086682, "trades": 40, "taker_buy_quote": 2022.0006335}, {"ts": 1775369580000, "open": 0.001371, "high": 0.001371, "low": 0.001365, "close": 0.001365, "volume": 2131100.9, "quote_volume": 2914.26371, "trades": 31, "taker_buy_quote": 181.3362535}, {"ts": 1775369640000, "open": 0.001368, "high": 0.001369, "low": 0.001363, "close": 0.001363, "volume": 3313114.1, "quote_volume": 4525.4878483, "trades": 37, "taker_buy_quote": 1644.1695587}, {"ts": 1775369700000, "open": 0.001365, "high": 0.001368, "low": 0.001363, "close": 0.001368, "volume": 1301522.0, "quote_volume": 1778.4689497, "trades": 20, "taker_buy_quote": 1664.6453934}, {"ts": 1775369760000, "open": 0.001374, "high": 0.001387, "low": 0.001374, "close": 0.001387, "volume": 1511784.4, "quote_volume": 2085.1733896, "trades": 18, "taker_buy_quote": 2085.1733896}, {"ts": 1775369820000, "open": 0.001384, "high": 0.001384, "low": 0.001376, "close": 0.001376, "volume": 1135674.4, "quote_volume": 1566.6718042, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775369880000, "open": 0.001375, "high": 0.001377, "low": 0.001374, "close": 0.001377, "volume": 738442.8, "quote_volume": 1016.3952798, "trades": 8, "taker_buy_quote": 759.991086}, {"ts": 1775369940000, "open": 0.001379, "high": 0.001396, "low": 0.001379, "close": 0.001395, "volume": 8672558.1, "quote_volume": 12050.0637744, "trades": 94, "taker_buy_quote": 9577.1375071}, {"ts": 1775370000000, "open": 0.001398, "high": 0.001409, "low": 0.001395, "close": 0.001395, "volume": 11081205.4, "quote_volume": 15531.9305931, "trades": 131, "taker_buy_quote": 8153.7902582}, {"ts": 1775370060000, "open": 0.001396, "high": 0.001402, "low": 0.001395, "close": 0.001401, "volume": 1967028.4, "quote_volume": 2748.8379483, "trades": 35, "taker_buy_quote": 1071.5268654}, {"ts": 1775370120000, "open": 0.001395, "high": 0.001404, "low": 0.001393, "close": 0.001393, "volume": 5104859.7, "quote_volume": 7141.2286564, "trades": 79, "taker_buy_quote": 4439.685626}, {"ts": 1775370180000, "open": 0.001391, "high": 0.001393, "low": 0.001381, "close": 0.001382, "volume": 5616128.2, "quote_volume": 7782.3249233, "trades": 99, "taker_buy_quote": 1258.7667518}, {"ts": 1775370240000, "open": 0.001384, "high": 0.001387, "low": 0.001384, "close": 0.001385, "volume": 401096.6, "quote_volume": 555.899584, "trades": 8, "taker_buy_quote": 50.6915142}, {"ts": 1775370300000, "open": 0.001384, "high": 0.001394, "low": 0.001383, "close": 0.001394, "volume": 4769563.0, "quote_volume": 6614.9363197, "trades": 59, "taker_buy_quote": 5185.9379551}, {"ts": 1775370360000, "open": 0.001392, "high": 0.001404, "low": 0.001392, "close": 0.001396, "volume": 10743549.7, "quote_volume": 15007.4710212, "trades": 112, "taker_buy_quote": 8224.9003552}, {"ts": 1775370420000, "open": 0.001398, "high": 0.001401, "low": 0.001397, "close": 0.001401, "volume": 3260020.3, "quote_volume": 4560.5263572, "trades": 33, "taker_buy_quote": 3626.8823985}, {"ts": 1775370480000, "open": 0.0014, "high": 0.001403, "low": 0.0014, "close": 0.0014, "volume": 2423372.4, "quote_volume": 3393.348588, "trades": 19, "taker_buy_quote": 1004.7487531}, {"ts": 1775370540000, "open": 0.001403, "high": 0.001407, "low": 0.001396, "close": 0.001397, "volume": 5907952.5, "quote_volume": 8271.8498168, "trades": 77, "taker_buy_quote": 3112.9978864}, {"ts": 1775370600000, "open": 0.001396, "high": 0.001405, "low": 0.001393, "close": 0.001405, "volume": 3109366.0, "quote_volume": 4357.3622719, "trades": 41, "taker_buy_quote": 3486.1481685}, {"ts": 1775370660000, "open": 0.001403, "high": 0.001406, "low": 0.00138, "close": 0.001383, "volume": 23082639.2, "quote_volume": 32207.8453037, "trades": 313, "taker_buy_quote": 10226.6813863}, {"ts": 1775370720000, "open": 0.001383, "high": 0.001399, "low": 0.00138, "close": 0.001399, "volume": 10384018.5, "quote_volume": 14444.4571022, "trades": 104, "taker_buy_quote": 4090.2892912}, {"ts": 1775370780000, "open": 0.0014, "high": 0.001422, "low": 0.0014, "close": 0.001415, "volume": 2028798.7, "quote_volume": 2860.2737561, "trades": 38, "taker_buy_quote": 2529.956856}, {"ts": 1775370840000, "open": 0.001414, "high": 0.001414, "low": 0.001404, "close": 0.001405, "volume": 1117409.6, "quote_volume": 1572.2252271, "trades": 32, "taker_buy_quote": 126.7863236}, {"ts": 1775370900000, "open": 0.001404, "high": 0.001421, "low": 0.001404, "close": 0.001421, "volume": 4843447.5, "quote_volume": 6857.418373, "trades": 61, "taker_buy_quote": 6676.0681366}, {"ts": 1775370960000, "open": 0.001421, "high": 0.001437, "low": 0.001413, "close": 0.001427, "volume": 5774103.6, "quote_volume": 8245.5507759, "trades": 85, "taker_buy_quote": 4603.9600845}, {"ts": 1775371020000, "open": 0.001429, "high": 0.001435, "low": 0.001425, "close": 0.001433, "volume": 7718740.9, "quote_volume": 11032.7866357, "trades": 175, "taker_buy_quote": 4838.0534082}, {"ts": 1775371080000, "open": 0.00143, "high": 0.001442, "low": 0.001423, "close": 0.001425, "volume": 18088049.2, "quote_volume": 25836.4213298, "trades": 199, "taker_buy_quote": 7826.5652916}, {"ts": 1775371140000, "open": 0.001428, "high": 0.001431, "low": 0.001424, "close": 0.001425, "volume": 1383663.8, "quote_volume": 1977.2445962, "trades": 21, "taker_buy_quote": 669.0049668}, {"ts": 1775371200000, "open": 0.001424, "high": 0.001428, "low": 0.001413, "close": 0.001423, "volume": 5390616.9, "quote_volume": 7669.0776509, "trades": 72, "taker_buy_quote": 5149.7022545}, {"ts": 1775371260000, "open": 0.001427, "high": 0.00143, "low": 0.001425, "close": 0.001425, "volume": 866649.4, "quote_volume": 1236.5598986, "trades": 13, "taker_buy_quote": 551.3655891}, {"ts": 1775371320000, "open": 0.001423, "high": 0.001427, "low": 0.001421, "close": 0.001421, "volume": 821868.9, "quote_volume": 1169.5379926, "trades": 26, "taker_buy_quote": 680.3816015}, {"ts": 1775371380000, "open": 0.001421, "high": 0.001421, "low": 0.001417, "close": 0.001417, "volume": 521234.8, "quote_volume": 738.6319498, "trades": 4, "taker_buy_quote": 10.0034137}, {"ts": 1775371440000, "open": 0.001417, "high": 0.001418, "low": 0.001417, "close": 0.001418, "volume": 554666.9, "quote_volume": 786.1584346, "trades": 6, "taker_buy_quote": 786.1584346}, {"ts": 1775371500000, "open": 0.001421, "high": 0.001433, "low": 0.001419, "close": 0.001432, "volume": 4483113.6, "quote_volume": 6382.9053432, "trades": 64, "taker_buy_quote": 2683.690873}, {"ts": 1775371560000, "open": 0.001434, "high": 0.001442, "low": 0.001432, "close": 0.001432, "volume": 4258183.8, "quote_volume": 6125.3112322, "trades": 47, "taker_buy_quote": 4004.019571}, {"ts": 1775371620000, "open": 0.001431, "high": 0.001431, "low": 0.001428, "close": 0.001431, "volume": 434212.0, "quote_volume": 620.5318584, "trades": 8, "taker_buy_quote": 247.1116923}, {"ts": 1775371680000, "open": 0.001431, "high": 0.001431, "low": 0.001405, "close": 0.00141, "volume": 7007102.2, "quote_volume": 9877.7942379, "trades": 81, "taker_buy_quote": 4096.6504774}, {"ts": 1775371740000, "open": 0.001409, "high": 0.00141, "low": 0.001395, "close": 0.001396, "volume": 10620569.9, "quote_volume": 14912.4245916, "trades": 116, "taker_buy_quote": 1732.5442167}, {"ts": 1775371800000, "open": 0.001399, "high": 0.001407, "low": 0.001392, "close": 0.001399, "volume": 11325853.4, "quote_volume": 15839.7160934, "trades": 121, "taker_buy_quote": 10014.8340549}, {"ts": 1775371860000, "open": 0.001398, "high": 0.001407, "low": 0.001398, "close": 0.001407, "volume": 3017107.7, "quote_volume": 4226.760658, "trades": 30, "taker_buy_quote": 3857.6781903}, {"ts": 1775371920000, "open": 0.001406, "high": 0.001426, "low": 0.001406, "close": 0.001421, "volume": 8797645.6, "quote_volume": 12458.7034638, "trades": 91, "taker_buy_quote": 11332.1430237}, {"ts": 1775371980000, "open": 0.001422, "high": 0.001429, "low": 0.001418, "close": 0.001424, "volume": 1301152.7, "quote_volume": 1854.9962263, "trades": 35, "taker_buy_quote": 715.4670426}, {"ts": 1775372040000, "open": 0.001422, "high": 0.001433, "low": 0.001422, "close": 0.001425, "volume": 4253464.3, "quote_volume": 6083.039867, "trades": 56, "taker_buy_quote": 1781.7801163}, {"ts": 1775372100000, "open": 0.001429, "high": 0.001435, "low": 0.001423, "close": 0.001423, "volume": 2092994.3, "quote_volume": 2993.3201278, "trades": 38, "taker_buy_quote": 2209.5182851}, {"ts": 1775372160000, "open": 0.001424, "high": 0.00143, "low": 0.001424, "close": 0.00143, "volume": 1048508.6, "quote_volume": 1495.9730118, "trades": 18, "taker_buy_quote": 901.1245928}, {"ts": 1775372220000, "open": 0.00143, "high": 0.001434, "low": 0.001425, "close": 0.001425, "volume": 1839060.9, "quote_volume": 2630.5401253, "trades": 44, "taker_buy_quote": 368.1050728}, {"ts": 1775372280000, "open": 0.001426, "high": 0.001434, "low": 0.001426, "close": 0.001431, "volume": 3528958.7, "quote_volume": 5051.0532335, "trades": 45, "taker_buy_quote": 3736.3836866}, {"ts": 1775372340000, "open": 0.001431, "high": 0.001449, "low": 0.00143, "close": 0.001442, "volume": 12438688.6, "quote_volume": 17900.5993973, "trades": 112, "taker_buy_quote": 15872.920594}, {"ts": 1775372400000, "open": 0.001444, "high": 0.00145, "low": 0.001439, "close": 0.00145, "volume": 3592265.6, "quote_volume": 5193.3023143, "trades": 90, "taker_buy_quote": 2525.7393151}, {"ts": 1775372460000, "open": 0.001449, "high": 0.001489, "low": 0.001433, "close": 0.001489, "volume": 14122806.8, "quote_volume": 20681.8817665, "trades": 259, "taker_buy_quote": 10320.8820915}, {"ts": 1775372520000, "open": 0.001486, "high": 0.0015, "low": 0.001478, "close": 0.001494, "volume": 38376875.5, "quote_volume": 57188.2661923, "trades": 762, "taker_buy_quote": 20359.8841237}, {"ts": 1775372580000, "open": 0.001492, "high": 0.001496, "low": 0.001468, "close": 0.001493, "volume": 20261308.4, "quote_volume": 30056.4569488, "trades": 330, "taker_buy_quote": 11747.4166591}, {"ts": 1775372640000, "open": 0.001493, "high": 0.001555, "low": 0.001491, "close": 0.001525, "volume": 59637076.9, "quote_volume": 91042.6883177, "trades": 1298, "taker_buy_quote": 46936.5706377}, {"ts": 1775372700000, "open": 0.001528, "high": 0.001537, "low": 0.001467, "close": 0.001487, "volume": 44457411.3, "quote_volume": 67172.5265523, "trades": 947, "taker_buy_quote": 28943.8602518}, {"ts": 1775372760000, "open": 0.001482, "high": 0.001484, "low": 0.001454, "close": 0.001456, "volume": 14030871.5, "quote_volume": 20654.6370018, "trades": 319, "taker_buy_quote": 8949.9113998}, {"ts": 1775372820000, "open": 0.001455, "high": 0.001455, "low": 0.001429, "close": 0.001441, "volume": 12434217.8, "quote_volume": 17908.8419169, "trades": 252, "taker_buy_quote": 9044.9742773}, {"ts": 1775372880000, "open": 0.001444, "high": 0.00146, "low": 0.00144, "close": 0.001444, "volume": 2259734.0, "quote_volume": 3274.5979667, "trades": 60, "taker_buy_quote": 2458.5531387}, {"ts": 1775372940000, "open": 0.001444, "high": 0.00145, "low": 0.00143, "close": 0.001435, "volume": 13348229.6, "quote_volume": 19196.153256, "trades": 102, "taker_buy_quote": 3459.6681557}, {"ts": 1775373000000, "open": 0.001435, "high": 0.001437, "low": 0.001417, "close": 0.001417, "volume": 12855695.9, "quote_volume": 18331.5697277, "trades": 163, "taker_buy_quote": 11091.6141288}, {"ts": 1775373060000, "open": 0.001421, "high": 0.001435, "low": 0.001415, "close": 0.001427, "volume": 10143965.3, "quote_volume": 14428.1879065, "trades": 100, "taker_buy_quote": 11148.694014}, {"ts": 1775373120000, "open": 0.001426, "high": 0.001442, "low": 0.001414, "close": 0.001437, "volume": 7994893.3, "quote_volume": 11423.3280575, "trades": 127, "taker_buy_quote": 9291.2995547}, {"ts": 1775373180000, "open": 0.001437, "high": 0.001447, "low": 0.001432, "close": 0.001432, "volume": 2083985.9, "quote_volume": 3007.6574708, "trades": 42, "taker_buy_quote": 1987.597919}, {"ts": 1775373240000, "open": 0.001434, "high": 0.001436, "low": 0.001414, "close": 0.001428, "volume": 5817541.6, "quote_volume": 8268.9484454, "trades": 91, "taker_buy_quote": 2346.3506507}, {"ts": 1775373300000, "open": 0.001428, "high": 0.001429, "low": 0.00142, "close": 0.00142, "volume": 1660162.9, "quote_volume": 2362.6404077, "trades": 26, "taker_buy_quote": 326.946063}, {"ts": 1775373360000, "open": 0.001422, "high": 0.001422, "low": 0.001402, "close": 0.001402, "volume": 12742293.2, "quote_volume": 17976.0869778, "trades": 117, "taker_buy_quote": 7004.2032046}, {"ts": 1775373420000, "open": 0.001403, "high": 0.001403, "low": 0.001394, "close": 0.001398, "volume": 10541628.0, "quote_volume": 14744.3841646, "trades": 112, "taker_buy_quote": 4198.4781769}, {"ts": 1775373480000, "open": 0.001399, "high": 0.00141, "low": 0.001398, "close": 0.001399, "volume": 4702692.8, "quote_volume": 6604.5223296, "trades": 68, "taker_buy_quote": 4827.4908774}, {"ts": 1775373540000, "open": 0.001404, "high": 0.001405, "low": 0.001387, "close": 0.001394, "volume": 20563418.5, "quote_volume": 28640.1858848, "trades": 112, "taker_buy_quote": 15142.3038169}, {"ts": 1775373600000, "open": 0.001394, "high": 0.001411, "low": 0.001377, "close": 0.001383, "volume": 23144079.6, "quote_volume": 32173.6690897, "trades": 296, "taker_buy_quote": 16058.6693934}, {"ts": 1775373660000, "open": 0.001383, "high": 0.001389, "low": 0.001383, "close": 0.001389, "volume": 3031580.9, "quote_volume": 4203.2470517, "trades": 49, "taker_buy_quote": 3174.144161}, {"ts": 1775373720000, "open": 0.001391, "high": 0.001407, "low": 0.001388, "close": 0.001389, "volume": 9176465.1, "quote_volume": 12838.747027, "trades": 114, "taker_buy_quote": 5869.1921283}, {"ts": 1775373780000, "open": 0.001389, "high": 0.001407, "low": 0.001386, "close": 0.001407, "volume": 7859008.5, "quote_volume": 10937.2498458, "trades": 86, "taker_buy_quote": 5075.2032147}, {"ts": 1775373840000, "open": 0.001407, "high": 0.001409, "low": 0.001398, "close": 0.001398, "volume": 4754522.0, "quote_volume": 6672.2716211, "trades": 44, "taker_buy_quote": 1209.9800195}, {"ts": 1775373900000, "open": 0.001398, "high": 0.001407, "low": 0.001393, "close": 0.001407, "volume": 5238277.7, "quote_volume": 7328.5730145, "trades": 69, "taker_buy_quote": 6825.4671187}, {"ts": 1775373960000, "open": 0.001405, "high": 0.001405, "low": 0.001403, "close": 0.001403, "volume": 3407116.1, "quote_volume": 4783.7921491, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775374020000, "open": 0.001403, "high": 0.001405, "low": 0.001402, "close": 0.001405, "volume": 1114518.8, "quote_volume": 1564.0249073, "trades": 11, "taker_buy_quote": 730.0700891}, {"ts": 1775374080000, "open": 0.001405, "high": 0.001421, "low": 0.001405, "close": 0.001418, "volume": 6349050.8, "quote_volume": 8969.8846111, "trades": 71, "taker_buy_quote": 8123.7704086}, {"ts": 1775374140000, "open": 0.001416, "high": 0.001426, "low": 0.001413, "close": 0.001426, "volume": 1948920.2, "quote_volume": 2761.748738, "trades": 31, "taker_buy_quote": 2223.047935}, {"ts": 1775374200000, "open": 0.001425, "high": 0.00143, "low": 0.001419, "close": 0.001424, "volume": 4712684.1, "quote_volume": 6717.7532407, "trades": 57, "taker_buy_quote": 2773.7732686}, {"ts": 1775374260000, "open": 0.001424, "high": 0.001425, "low": 0.001403, "close": 0.00141, "volume": 5104833.2, "quote_volume": 7202.7492788, "trades": 57, "taker_buy_quote": 908.5989652}, {"ts": 1775374320000, "open": 0.001409, "high": 0.001412, "low": 0.001403, "close": 0.001403, "volume": 6249841.3, "quote_volume": 8802.8207623, "trades": 41, "taker_buy_quote": 1325.5160848}, {"ts": 1775374380000, "open": 0.001404, "high": 0.001413, "low": 0.001403, "close": 0.001407, "volume": 6205760.9, "quote_volume": 8727.3197704, "trades": 66, "taker_buy_quote": 7059.8700147}, {"ts": 1775374440000, "open": 0.001407, "high": 0.001407, "low": 0.001397, "close": 0.001398, "volume": 4138872.0, "quote_volume": 5794.11937, "trades": 58, "taker_buy_quote": 1768.328733}, {"ts": 1775374500000, "open": 0.001401, "high": 0.001401, "low": 0.001385, "close": 0.001387, "volume": 6951195.6, "quote_volume": 9666.0664954, "trades": 93, "taker_buy_quote": 1186.6856778}, {"ts": 1775374560000, "open": 0.001387, "high": 0.001399, "low": 0.001387, "close": 0.001399, "volume": 7273423.3, "quote_volume": 10126.402169, "trades": 93, "taker_buy_quote": 8027.1574789}, {"ts": 1775374620000, "open": 0.001398, "high": 0.001399, "low": 0.001398, "close": 0.001398, "volume": 444942.4, "quote_volume": 622.1657812, "trades": 7, "taker_buy_quote": 28.12776}, {"ts": 1775374680000, "open": 0.001395, "high": 0.001399, "low": 0.001392, "close": 0.001398, "volume": 1737559.0, "quote_volume": 2427.0409748, "trades": 25, "taker_buy_quote": 988.8977179}, {"ts": 1775374740000, "open": 0.001398, "high": 0.001398, "low": 0.001392, "close": 0.001392, "volume": 1352589.1, "quote_volume": 1887.5533359, "trades": 39, "taker_buy_quote": 294.563223}, {"ts": 1775374800000, "open": 0.001394, "high": 0.001394, "low": 0.001392, "close": 0.001392, "volume": 2058370.5, "quote_volume": 2867.4798123, "trades": 75, "taker_buy_quote": 1702.3820282}, {"ts": 1775374860000, "open": 0.001392, "high": 0.001408, "low": 0.001392, "close": 0.001399, "volume": 3159586.2, "quote_volume": 4427.6760585, "trades": 102, "taker_buy_quote": 3403.3985941}, {"ts": 1775374920000, "open": 0.001399, "high": 0.001399, "low": 0.001392, "close": 0.001392, "volume": 1390775.0, "quote_volume": 1940.458727, "trades": 70, "taker_buy_quote": 548.6358586}, {"ts": 1775374980000, "open": 0.001392, "high": 0.001397, "low": 0.001392, "close": 0.001397, "volume": 587783.1, "quote_volume": 820.3151194, "trades": 12, "taker_buy_quote": 781.7221641}, {"ts": 1775375040000, "open": 0.001397, "high": 0.001402, "low": 0.001397, "close": 0.0014, "volume": 2995433.9, "quote_volume": 4192.7428496, "trades": 35, "taker_buy_quote": 4131.4598096}, {"ts": 1775375100000, "open": 0.001401, "high": 0.001407, "low": 0.001401, "close": 0.001406, "volume": 10240937.0, "quote_volume": 14386.5534317, "trades": 96, "taker_buy_quote": 4053.6086655}, {"ts": 1775375160000, "open": 0.001406, "high": 0.001407, "low": 0.001394, "close": 0.001397, "volume": 1546221.7, "quote_volume": 2164.0188335, "trades": 17, "taker_buy_quote": 604.0333803}, {"ts": 1775375220000, "open": 0.001397, "high": 0.001405, "low": 0.001397, "close": 0.001405, "volume": 3141175.6, "quote_volume": 4403.5064912, "trades": 36, "taker_buy_quote": 3187.1388407}, {"ts": 1775375280000, "open": 0.001404, "high": 0.001408, "low": 0.001404, "close": 0.001408, "volume": 3077380.2, "quote_volume": 4325.8259831, "trades": 26, "taker_buy_quote": 3306.6994383}, {"ts": 1775375340000, "open": 0.001408, "high": 0.001418, "low": 0.001408, "close": 0.001414, "volume": 5831465.0, "quote_volume": 8230.1958427, "trades": 33, "taker_buy_quote": 6234.0604983}, {"ts": 1775375400000, "open": 0.001413, "high": 0.001414, "low": 0.001405, "close": 0.001405, "volume": 2085595.2, "quote_volume": 2942.8127601, "trades": 33, "taker_buy_quote": 739.4506118}, {"ts": 1775375460000, "open": 0.001403, "high": 0.001403, "low": 0.001395, "close": 0.001401, "volume": 3998904.2, "quote_volume": 5596.4284902, "trades": 32, "taker_buy_quote": 1294.7363817}, {"ts": 1775375520000, "open": 0.001398, "high": 0.001398, "low": 0.001396, "close": 0.001396, "volume": 74271.8, "quote_volume": 103.7142888, "trades": 4, "taker_buy_quote": 21.568344}, {"ts": 1775375580000, "open": 0.001398, "high": 0.0014, "low": 0.001398, "close": 0.0014, "volume": 274432.9, "quote_volume": 383.745014, "trades": 5, "taker_buy_quote": 383.745014}, {"ts": 1775375640000, "open": 0.001398, "high": 0.001401, "low": 0.001398, "close": 0.001401, "volume": 184892.5, "quote_volume": 258.4968456, "trades": 3, "taker_buy_quote": 7.9999902}, {"ts": 1775375700000, "open": 0.001399, "high": 0.001401, "low": 0.001399, "close": 0.001401, "volume": 1636922.8, "quote_volume": 2291.7136484, "trades": 10, "taker_buy_quote": 2175.3434294}, {"ts": 1775375760000, "open": 0.0014, "high": 0.00141, "low": 0.0014, "close": 0.00141, "volume": 943840.4, "quote_volume": 1325.3793233, "trades": 17, "taker_buy_quote": 1325.3793233}, {"ts": 1775375820000, "open": 0.001409, "high": 0.001413, "low": 0.001408, "close": 0.00141, "volume": 1681955.7, "quote_volume": 2371.855086, "trades": 36, "taker_buy_quote": 1313.7518748}, {"ts": 1775375880000, "open": 0.001408, "high": 0.001408, "low": 0.001399, "close": 0.0014, "volume": 993759.4, "quote_volume": 1394.6072662, "trades": 11, "taker_buy_quote": 328.5295597}, {"ts": 1775375940000, "open": 0.001398, "high": 0.001403, "low": 0.001398, "close": 0.0014, "volume": 1147013.0, "quote_volume": 1605.6486766, "trades": 25, "taker_buy_quote": 1243.8953746}, {"ts": 1775376000000, "open": 0.001399, "high": 0.001399, "low": 0.001392, "close": 0.001394, "volume": 4099485.8, "quote_volume": 5719.6998502, "trades": 42, "taker_buy_quote": 692.4810734}, {"ts": 1775376060000, "open": 0.001392, "high": 0.001393, "low": 0.001389, "close": 0.001391, "volume": 6150353.3, "quote_volume": 8553.9655447, "trades": 59, "taker_buy_quote": 2389.2877838}, {"ts": 1775376120000, "open": 0.001391, "high": 0.001405, "low": 0.001391, "close": 0.001404, "volume": 3577547.7, "quote_volume": 5003.5576503, "trades": 59, "taker_buy_quote": 3676.1004754}, {"ts": 1775376180000, "open": 0.001404, "high": 0.00142, "low": 0.001401, "close": 0.00142, "volume": 5184884.7, "quote_volume": 7307.2775053, "trades": 62, "taker_buy_quote": 5141.9323413}, {"ts": 1775376240000, "open": 0.001419, "high": 0.001431, "low": 0.001419, "close": 0.001425, "volume": 6660513.5, "quote_volume": 9492.5829187, "trades": 99, "taker_buy_quote": 4816.8927119}, {"ts": 1775376300000, "open": 0.001422, "high": 0.001424, "low": 0.00141, "close": 0.001413, "volume": 3646264.4, "quote_volume": 5158.9828772, "trades": 43, "taker_buy_quote": 211.0661702}, {"ts": 1775376360000, "open": 0.00141, "high": 0.001421, "low": 0.001407, "close": 0.001421, "volume": 1641429.2, "quote_volume": 2321.6679255, "trades": 24, "taker_buy_quote": 1648.7152592}, {"ts": 1775376420000, "open": 0.001421, "high": 0.001429, "low": 0.001416, "close": 0.001425, "volume": 5523688.3, "quote_volume": 7851.8350918, "trades": 53, "taker_buy_quote": 3843.3166506}, {"ts": 1775376480000, "open": 0.001425, "high": 0.001426, "low": 0.001424, "close": 0.001426, "volume": 1620362.4, "quote_volume": 2309.3207808, "trades": 21, "taker_buy_quote": 895.0660054}, {"ts": 1775376540000, "open": 0.001426, "high": 0.001426, "low": 0.001426, "close": 0.001426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376600000, "open": 0.001426, "high": 0.00143, "low": 0.001413, "close": 0.001417, "volume": 3024312.1, "quote_volume": 4305.0089081, "trades": 45, "taker_buy_quote": 1801.8451859}, {"ts": 1775376660000, "open": 0.001418, "high": 0.001422, "low": 0.001414, "close": 0.001414, "volume": 2654649.2, "quote_volume": 3761.0402197, "trades": 32, "taker_buy_quote": 1400.1343156}, {"ts": 1775376720000, "open": 0.001414, "high": 0.001417, "low": 0.001414, "close": 0.001416, "volume": 375717.7, "quote_volume": 532.2553058, "trades": 8, "taker_buy_quote": 191.601072}, {"ts": 1775376780000, "open": 0.001416, "high": 0.001427, "low": 0.001416, "close": 0.001427, "volume": 1265972.2, "quote_volume": 1800.7499386, "trades": 18, "taker_buy_quote": 1553.9230429}, {"ts": 1775376840000, "open": 0.001429, "high": 0.001434, "low": 0.001428, "close": 0.001429, "volume": 4282890.1, "quote_volume": 6125.7547974, "trades": 50, "taker_buy_quote": 4593.3972071}, {"ts": 1775376900000, "open": 0.001427, "high": 0.00143, "low": 0.001418, "close": 0.001418, "volume": 1970906.4, "quote_volume": 2806.3775047, "trades": 34, "taker_buy_quote": 1067.3810128}, {"ts": 1775376960000, "open": 0.00142, "high": 0.001421, "low": 0.001417, "close": 0.00142, "volume": 3456589.9, "quote_volume": 4907.3841092, "trades": 31, "taker_buy_quote": 3781.743898}, {"ts": 1775377020000, "open": 0.001419, "high": 0.001419, "low": 0.001406, "close": 0.001407, "volume": 3481789.6, "quote_volume": 4916.4046565, "trades": 54, "taker_buy_quote": 469.596563}, {"ts": 1775377080000, "open": 0.001407, "high": 0.001407, "low": 0.001407, "close": 0.001407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377140000, "open": 0.00141, "high": 0.00141, "low": 0.001402, "close": 0.001403, "volume": 3630551.9, "quote_volume": 5104.0102429, "trades": 58, "taker_buy_quote": 1075.4066427}, {"ts": 1775377200000, "open": 0.001405, "high": 0.001407, "low": 0.001404, "close": 0.001404, "volume": 913979.2, "quote_volume": 1284.2588724, "trades": 22, "taker_buy_quote": 492.3754698}, {"ts": 1775377260000, "open": 0.001405, "high": 0.001419, "low": 0.001405, "close": 0.001414, "volume": 4875230.9, "quote_volume": 6877.9804731, "trades": 71, "taker_buy_quote": 4223.7860796}, {"ts": 1775377320000, "open": 0.001414, "high": 0.00142, "low": 0.001414, "close": 0.00142, "volume": 539122.3, "quote_volume": 764.2672815, "trades": 8, "taker_buy_quote": 537.1172593}, {"ts": 1775377380000, "open": 0.001421, "high": 0.001428, "low": 0.001421, "close": 0.001426, "volume": 3444392.0, "quote_volume": 4916.4783274, "trades": 29, "taker_buy_quote": 4530.8584163}, {"ts": 1775377440000, "open": 0.001426, "high": 0.001426, "low": 0.001419, "close": 0.001419, "volume": 1442309.3, "quote_volume": 2051.8757955, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775377500000, "open": 0.001419, "high": 0.001419, "low": 0.001419, "close": 0.001419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377560000, "open": 0.001417, "high": 0.001424, "low": 0.001417, "close": 0.001418, "volume": 2752708.5, "quote_volume": 3908.7529031, "trades": 41, "taker_buy_quote": 2187.5989549}, {"ts": 1775377620000, "open": 0.001417, "high": 0.001422, "low": 0.001408, "close": 0.001408, "volume": 3173251.2, "quote_volume": 4492.9009512, "trades": 54, "taker_buy_quote": 1244.5787108}, {"ts": 1775377680000, "open": 0.001408, "high": 0.001411, "low": 0.001408, "close": 0.001409, "volume": 1706046.1, "quote_volume": 2402.6555708, "trades": 26, "taker_buy_quote": 1554.5876124}, {"ts": 1775377740000, "open": 0.001412, "high": 0.001414, "low": 0.001412, "close": 0.001414, "volume": 181629.0, "quote_volume": 256.5075842, "trades": 4, "taker_buy_quote": 256.5075842}, {"ts": 1775377800000, "open": 0.001417, "high": 0.001424, "low": 0.001416, "close": 0.001422, "volume": 2230082.8, "quote_volume": 3167.6611456, "trades": 27, "taker_buy_quote": 1848.5631743}, {"ts": 1775377860000, "open": 0.001421, "high": 0.001424, "low": 0.001421, "close": 0.001424, "volume": 3581035.7, "quote_volume": 5093.9266388, "trades": 35, "taker_buy_quote": 974.0206333}, {"ts": 1775377920000, "open": 0.001424, "high": 0.001429, "low": 0.001423, "close": 0.001423, "volume": 2635633.4, "quote_volume": 3753.8695863, "trades": 17, "taker_buy_quote": 848.8379493}, {"ts": 1775377980000, "open": 0.00142, "high": 0.00142, "low": 0.001409, "close": 0.001409, "volume": 6981468.6, "quote_volume": 9852.9554754, "trades": 75, "taker_buy_quote": 379.9054263}, {"ts": 1775378040000, "open": 0.001406, "high": 0.001408, "low": 0.001405, "close": 0.001408, "volume": 1265064.7, "quote_volume": 1778.433728, "trades": 21, "taker_buy_quote": 1016.7209065}, {"ts": 1775378100000, "open": 0.001407, "high": 0.001409, "low": 0.001405, "close": 0.001406, "volume": 1113371.4, "quote_volume": 1566.3882691, "trades": 14, "taker_buy_quote": 508.7938452}, {"ts": 1775378160000, "open": 0.001406, "high": 0.001409, "low": 0.001406, "close": 0.001407, "volume": 259606.2, "quote_volume": 365.43596, "trades": 5, "taker_buy_quote": 224.7974196}, {"ts": 1775378220000, "open": 0.001406, "high": 0.001408, "low": 0.001406, "close": 0.001408, "volume": 114041.0, "quote_volume": 160.5158555, "trades": 7, "taker_buy_quote": 117.6399488}, {"ts": 1775378280000, "open": 0.001407, "high": 0.001414, "low": 0.0014, "close": 0.001414, "volume": 13869246.2, "quote_volume": 19514.0179886, "trades": 117, "taker_buy_quote": 5481.1127643}, {"ts": 1775378340000, "open": 0.001413, "high": 0.001424, "low": 0.001413, "close": 0.001424, "volume": 3567559.7, "quote_volume": 5069.341558, "trades": 39, "taker_buy_quote": 3722.4143953}, {"ts": 1775378400000, "open": 0.001423, "high": 0.001428, "low": 0.001423, "close": 0.001427, "volume": 4618668.2, "quote_volume": 6582.240368, "trades": 53, "taker_buy_quote": 4348.0248525}, {"ts": 1775378460000, "open": 0.001426, "high": 0.001427, "low": 0.001422, "close": 0.001424, "volume": 881488.7, "quote_volume": 1255.3507184, "trades": 17, "taker_buy_quote": 472.4933389}, {"ts": 1775378520000, "open": 0.001424, "high": 0.001427, "low": 0.001424, "close": 0.001427, "volume": 1077733.9, "quote_volume": 1536.23958, "trades": 23, "taker_buy_quote": 1326.544188}, {"ts": 1775378580000, "open": 0.001429, "high": 0.001429, "low": 0.00141, "close": 0.00141, "volume": 4978572.0, "quote_volume": 7067.3448501, "trades": 58, "taker_buy_quote": 4347.3070161}, {"ts": 1775378640000, "open": 0.00141, "high": 0.00141, "low": 0.001401, "close": 0.001402, "volume": 8116426.6, "quote_volume": 11394.5975441, "trades": 81, "taker_buy_quote": 5867.2804581}, {"ts": 1775378700000, "open": 0.001405, "high": 0.001407, "low": 0.001405, "close": 0.001406, "volume": 763871.2, "quote_volume": 1074.0443243, "trades": 11, "taker_buy_quote": 545.892795}, {"ts": 1775378760000, "open": 0.001403, "high": 0.001404, "low": 0.001402, "close": 0.001402, "volume": 2940530.1, "quote_volume": 4122.7123666, "trades": 33, "taker_buy_quote": 49.8596598}, {"ts": 1775378820000, "open": 0.001402, "high": 0.001404, "low": 0.001398, "close": 0.0014, "volume": 4077599.0, "quote_volume": 5712.4134494, "trades": 36, "taker_buy_quote": 36.0751884}, {"ts": 1775378880000, "open": 0.001398, "high": 0.001399, "low": 0.001386, "close": 0.00139, "volume": 2943349.4, "quote_volume": 4096.4182233, "trades": 44, "taker_buy_quote": 901.2034581}, {"ts": 1775378940000, "open": 0.001391, "high": 0.001392, "low": 0.001391, "close": 0.001392, "volume": 593958.8, "quote_volume": 826.4538991, "trades": 14, "taker_buy_quote": 441.0823226}, {"ts": 1775379000000, "open": 0.001392, "high": 0.001393, "low": 0.001388, "close": 0.00139, "volume": 2302553.2, "quote_volume": 3202.98297, "trades": 26, "taker_buy_quote": 1941.8230927}, {"ts": 1775379060000, "open": 0.00139, "high": 0.001395, "low": 0.001389, "close": 0.001395, "volume": 2571825.3, "quote_volume": 3579.3192194, "trades": 34, "taker_buy_quote": 3188.3550281}, {"ts": 1775379120000, "open": 0.001394, "high": 0.001395, "low": 0.001391, "close": 0.001395, "volume": 3352505.4, "quote_volume": 4674.4085785, "trades": 41, "taker_buy_quote": 3297.9760521}, {"ts": 1775379180000, "open": 0.001395, "high": 0.001395, "low": 0.00139, "close": 0.00139, "volume": 935735.3, "quote_volume": 1303.7243669, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775379240000, "open": 0.001391, "high": 0.001391, "low": 0.001385, "close": 0.001389, "volume": 1612836.4, "quote_volume": 2238.0582507, "trades": 28, "taker_buy_quote": 731.8833977}, {"ts": 1775379300000, "open": 0.001387, "high": 0.001393, "low": 0.001387, "close": 0.001393, "volume": 281349.1, "quote_volume": 391.3132363, "trades": 4, "taker_buy_quote": 206.6513}, {"ts": 1775379360000, "open": 0.001397, "high": 0.001421, "low": 0.001397, "close": 0.00142, "volume": 6138111.8, "quote_volume": 8682.4564296, "trades": 60, "taker_buy_quote": 7787.2832927}, {"ts": 1775379420000, "open": 0.00142, "high": 0.001425, "low": 0.001415, "close": 0.001422, "volume": 4809474.1, "quote_volume": 6831.9489463, "trades": 61, "taker_buy_quote": 4943.4266423}, {"ts": 1775379480000, "open": 0.001421, "high": 0.001427, "low": 0.001419, "close": 0.001419, "volume": 3904506.5, "quote_volume": 5558.4599288, "trades": 37, "taker_buy_quote": 2961.782157}, {"ts": 1775379540000, "open": 0.00142, "high": 0.001423, "low": 0.001417, "close": 0.00142, "volume": 2226288.5, "quote_volume": 3161.2079296, "trades": 37, "taker_buy_quote": 2091.6958896}, {"ts": 1775379600000, "open": 0.001421, "high": 0.001421, "low": 0.001408, "close": 0.001412, "volume": 2953027.5, "quote_volume": 4175.8491171, "trades": 33, "taker_buy_quote": 1431.3714205}, {"ts": 1775379660000, "open": 0.001413, "high": 0.001413, "low": 0.001397, "close": 0.0014, "volume": 4213921.4, "quote_volume": 5915.7262958, "trades": 65, "taker_buy_quote": 963.4085829}, {"ts": 1775379720000, "open": 0.001403, "high": 0.001418, "low": 0.001397, "close": 0.001415, "volume": 10242199.6, "quote_volume": 14430.1556299, "trades": 123, "taker_buy_quote": 7993.3108417}, {"ts": 1775379780000, "open": 0.001418, "high": 0.001421, "low": 0.001415, "close": 0.001418, "volume": 3104670.8, "quote_volume": 4403.0863232, "trades": 34, "taker_buy_quote": 668.5854017}, {"ts": 1775379840000, "open": 0.001416, "high": 0.00142, "low": 0.001413, "close": 0.001413, "volume": 2489704.9, "quote_volume": 3524.9747182, "trades": 32, "taker_buy_quote": 595.7834294}, {"ts": 1775379900000, "open": 0.001415, "high": 0.001416, "low": 0.001415, "close": 0.001416, "volume": 1122258.7, "quote_volume": 1588.9720801, "trades": 7, "taker_buy_quote": 1578.9756865}, {"ts": 1775379960000, "open": 0.001416, "high": 0.001416, "low": 0.001412, "close": 0.001412, "volume": 1688238.8, "quote_volume": 2388.3286341, "trades": 23, "taker_buy_quote": 68.4745164}, {"ts": 1775380020000, "open": 0.00141, "high": 0.001411, "low": 0.001408, "close": 0.00141, "volume": 1203680.1, "quote_volume": 1696.8907259, "trades": 16, "taker_buy_quote": 438.958419}, {"ts": 1775380080000, "open": 0.001413, "high": 0.001422, "low": 0.001412, "close": 0.001422, "volume": 2195913.7, "quote_volume": 3112.3538696, "trades": 30, "taker_buy_quote": 2198.6899009}, {"ts": 1775380140000, "open": 0.001422, "high": 0.001422, "low": 0.001415, "close": 0.00142, "volume": 2525403.8, "quote_volume": 3581.209819, "trades": 29, "taker_buy_quote": 115.484198}, {"ts": 1775380200000, "open": 0.001418, "high": 0.001421, "low": 0.001418, "close": 0.001421, "volume": 290649.6, "quote_volume": 412.4382633, "trades": 5, "taker_buy_quote": 412.4382633}, {"ts": 1775380260000, "open": 0.00142, "high": 0.00142, "low": 0.001415, "close": 0.001417, "volume": 2407969.6, "quote_volume": 3411.2024489, "trades": 30, "taker_buy_quote": 1384.9168288}, {"ts": 1775380320000, "open": 0.001414, "high": 0.001414, "low": 0.001408, "close": 0.001408, "volume": 539818.4, "quote_volume": 761.592248, "trades": 19, "taker_buy_quote": 59.26935}, {"ts": 1775380380000, "open": 0.001408, "high": 0.001408, "low": 0.0014, "close": 0.001403, "volume": 6189168.4, "quote_volume": 8683.0524134, "trades": 67, "taker_buy_quote": 1988.1495974}, {"ts": 1775380440000, "open": 0.001403, "high": 0.001406, "low": 0.001399, "close": 0.001401, "volume": 9937276.5, "quote_volume": 13935.2067024, "trades": 60, "taker_buy_quote": 1297.6024091}, {"ts": 1775380500000, "open": 0.001403, "high": 0.001407, "low": 0.001402, "close": 0.001402, "volume": 2204444.3, "quote_volume": 3096.0795854, "trades": 30, "taker_buy_quote": 722.2988015}, {"ts": 1775380560000, "open": 0.001402, "high": 0.001404, "low": 0.001402, "close": 0.001403, "volume": 456867.3, "quote_volume": 640.9286623, "trades": 7, "taker_buy_quote": 548.6101869}, {"ts": 1775380620000, "open": 0.001405, "high": 0.001405, "low": 0.001401, "close": 0.001401, "volume": 1383520.3, "quote_volume": 1940.3755752, "trades": 17, "taker_buy_quote": 286.26875}, {"ts": 1775380680000, "open": 0.0014, "high": 0.001402, "low": 0.001399, "close": 0.001402, "volume": 568639.7, "quote_volume": 795.9606624, "trades": 14, "taker_buy_quote": 339.6263514}, {"ts": 1775380740000, "open": 0.001403, "high": 0.001403, "low": 0.0014, "close": 0.001401, "volume": 167562.4, "quote_volume": 234.765016, "trades": 7, "taker_buy_quote": 32.055217}, {"ts": 1775380800000, "open": 0.001401, "high": 0.001406, "low": 0.001394, "close": 0.001396, "volume": 3130532.0, "quote_volume": 4384.6881305, "trades": 50, "taker_buy_quote": 763.7186735}, {"ts": 1775380860000, "open": 0.001396, "high": 0.001401, "low": 0.001386, "close": 0.001387, "volume": 12115513.0, "quote_volume": 16847.0232256, "trades": 130, "taker_buy_quote": 2782.3996555}, {"ts": 1775380920000, "open": 0.001389, "high": 0.001393, "low": 0.001386, "close": 0.00139, "volume": 12119407.9, "quote_volume": 16839.1931841, "trades": 128, "taker_buy_quote": 7430.9713111}, {"ts": 1775380980000, "open": 0.001392, "high": 0.001392, "low": 0.001389, "close": 0.001389, "volume": 523108.6, "quote_volume": 727.233714, "trades": 12, "taker_buy_quote": 295.0430304}, {"ts": 1775381040000, "open": 0.001388, "high": 0.00139, "low": 0.001387, "close": 0.00139, "volume": 2220162.7, "quote_volume": 3080.9743387, "trades": 23, "taker_buy_quote": 606.477294}, {"ts": 1775381100000, "open": 0.00139, "high": 0.001398, "low": 0.00139, "close": 0.001398, "volume": 2182550.4, "quote_volume": 3044.4331362, "trades": 27, "taker_buy_quote": 3044.4331362}, {"ts": 1775381160000, "open": 0.001398, "high": 0.001412, "low": 0.001398, "close": 0.001407, "volume": 9081808.2, "quote_volume": 12744.1327136, "trades": 100, "taker_buy_quote": 10205.1387767}, {"ts": 1775381220000, "open": 0.001412, "high": 0.001415, "low": 0.001409, "close": 0.001409, "volume": 2544785.6, "quote_volume": 3592.8403394, "trades": 30, "taker_buy_quote": 1693.4495087}, {"ts": 1775381280000, "open": 0.001403, "high": 0.001405, "low": 0.001396, "close": 0.001399, "volume": 1818337.3, "quote_volume": 2545.2461499, "trades": 31, "taker_buy_quote": 395.4886631}, {"ts": 1775381340000, "open": 0.001397, "high": 0.001397, "low": 0.001387, "close": 0.001391, "volume": 7590144.9, "quote_volume": 10550.9046645, "trades": 87, "taker_buy_quote": 1748.4101132}, {"ts": 1775381400000, "open": 0.001391, "high": 0.001391, "low": 0.001384, "close": 0.001386, "volume": 10674461.4, "quote_volume": 14803.4602668, "trades": 37, "taker_buy_quote": 11475.942412}, {"ts": 1775381460000, "open": 0.001382, "high": 0.001385, "low": 0.00138, "close": 0.001385, "volume": 997422.2, "quote_volume": 1378.3955864, "trades": 17, "taker_buy_quote": 1197.9893558}, {"ts": 1775381520000, "open": 0.00138, "high": 0.001385, "low": 0.00138, "close": 0.001384, "volume": 6874554.6, "quote_volume": 9502.870606, "trades": 57, "taker_buy_quote": 6024.9948211}, {"ts": 1775381580000, "open": 0.001384, "high": 0.001386, "low": 0.001381, "close": 0.001381, "volume": 1246535.1, "quote_volume": 1724.3488601, "trades": 25, "taker_buy_quote": 234.5372264}, {"ts": 1775381640000, "open": 0.001382, "high": 0.00139, "low": 0.001382, "close": 0.00139, "volume": 5216228.7, "quote_volume": 7225.2851033, "trades": 55, "taker_buy_quote": 7178.3753833}, {"ts": 1775381700000, "open": 0.00139, "high": 0.001391, "low": 0.001387, "close": 0.001387, "volume": 1204884.8, "quote_volume": 1674.7281057, "trades": 8, "taker_buy_quote": 89.8141952}, {"ts": 1775381760000, "open": 0.001384, "high": 0.001387, "low": 0.00138, "close": 0.001385, "volume": 2535208.9, "quote_volume": 3507.4201079, "trades": 37, "taker_buy_quote": 1723.1519687}, {"ts": 1775381820000, "open": 0.001385, "high": 0.001389, "low": 0.001383, "close": 0.001387, "volume": 3054670.5, "quote_volume": 4235.0372907, "trades": 49, "taker_buy_quote": 1621.2006734}, {"ts": 1775381880000, "open": 0.001386, "high": 0.001387, "low": 0.001382, "close": 0.001385, "volume": 2076422.8, "quote_volume": 2875.8791523, "trades": 27, "taker_buy_quote": 1933.1966739}, {"ts": 1775381940000, "open": 0.001385, "high": 0.001385, "low": 0.001379, "close": 0.00138, "volume": 608898.6, "quote_volume": 841.2016129, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775382000000, "open": 0.001378, "high": 0.001378, "low": 0.001369, "close": 0.001371, "volume": 5309066.9, "quote_volume": 7286.0725942, "trades": 82, "taker_buy_quote": 1994.7088394}, {"ts": 1775382060000, "open": 0.001371, "high": 0.001379, "low": 0.001371, "close": 0.001379, "volume": 8001457.7, "quote_volume": 10994.2399055, "trades": 64, "taker_buy_quote": 9304.6699764}, {"ts": 1775382120000, "open": 0.001379, "high": 0.001379, "low": 0.001377, "close": 0.001377, "volume": 138388.6, "quote_volume": 190.5687804, "trades": 4, "taker_buy_quote": 169.412277}, {"ts": 1775382180000, "open": 0.001376, "high": 0.001376, "low": 0.001376, "close": 0.001376, "volume": 318895.8, "quote_volume": 438.8006208, "trades": 4, "taker_buy_quote": 98.6047104}, {"ts": 1775382240000, "open": 0.001374, "high": 0.001375, "low": 0.001371, "close": 0.001371, "volume": 2127541.5, "quote_volume": 2920.2215654, "trades": 37, "taker_buy_quote": 808.2639581}, {"ts": 1775382300000, "open": 0.001374, "high": 0.001374, "low": 0.001366, "close": 0.001369, "volume": 5608461.9, "quote_volume": 7683.8355003, "trades": 72, "taker_buy_quote": 1488.019206}, {"ts": 1775382360000, "open": 0.001369, "high": 0.001371, "low": 0.001368, "close": 0.001368, "volume": 2005623.1, "quote_volume": 2745.1039891, "trades": 39, "taker_buy_quote": 554.1640442}, {"ts": 1775382420000, "open": 0.001367, "high": 0.001369, "low": 0.001366, "close": 0.001369, "volume": 2474781.8, "quote_volume": 3385.5113259, "trades": 45, "taker_buy_quote": 1765.1462942}, {"ts": 1775382480000, "open": 0.001369, "high": 0.001369, "low": 0.001366, "close": 0.001366, "volume": 2874654.8, "quote_volume": 3930.0981839, "trades": 45, "taker_buy_quote": 805.14103}, {"ts": 1775382540000, "open": 0.001365, "high": 0.001369, "low": 0.001362, "close": 0.001369, "volume": 4779689.6, "quote_volume": 6518.2784309, "trades": 60, "taker_buy_quote": 995.6304583}, {"ts": 1775382600000, "open": 0.001369, "high": 0.00137, "low": 0.001363, "close": 0.001364, "volume": 2544203.0, "quote_volume": 3478.3942428, "trades": 38, "taker_buy_quote": 1360.6074126}, {"ts": 1775382660000, "open": 0.001364, "high": 0.001366, "low": 0.001364, "close": 0.001366, "volume": 1300395.3, "quote_volume": 1775.8364618, "trades": 26, "taker_buy_quote": 1252.9995635}, {"ts": 1775382720000, "open": 0.001367, "high": 0.001367, "low": 0.001361, "close": 0.001365, "volume": 2549554.8, "quote_volume": 3475.9091477, "trades": 49, "taker_buy_quote": 142.3453112}, {"ts": 1775382780000, "open": 0.001363, "high": 0.001365, "low": 0.001361, "close": 0.001365, "volume": 945495.8, "quote_volume": 1289.0637803, "trades": 10, "taker_buy_quote": 795.3082602}, {"ts": 1775382840000, "open": 0.001366, "high": 0.001367, "low": 0.001366, "close": 0.001366, "volume": 1073498.2, "quote_volume": 1466.6516225, "trades": 17, "taker_buy_quote": 586.4876964}, {"ts": 1775382900000, "open": 0.001365, "high": 0.001365, "low": 0.001363, "close": 0.001363, "volume": 277663.7, "quote_volume": 378.9159871, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775382960000, "open": 0.001362, "high": 0.001362, "low": 0.00136, "close": 0.001362, "volume": 2161512.3, "quote_volume": 2942.7590601, "trades": 24, "taker_buy_quote": 1613.4606402}, {"ts": 1775383020000, "open": 0.001362, "high": 0.001362, "low": 0.00136, "close": 0.00136, "volume": 1153784.7, "quote_volume": 1569.8752989, "trades": 13, "taker_buy_quote": 398.804768}, {"ts": 1775383080000, "open": 0.00136, "high": 0.001362, "low": 0.001359, "close": 0.00136, "volume": 533770.6, "quote_volume": 726.0651797, "trades": 11, "taker_buy_quote": 106.9098398}, {"ts": 1775383140000, "open": 0.00136, "high": 0.001362, "low": 0.001359, "close": 0.00136, "volume": 2074754.8, "quote_volume": 2820.4944543, "trades": 15, "taker_buy_quote": 616.49901}, {"ts": 1775383200000, "open": 0.001362, "high": 0.001365, "low": 0.001358, "close": 0.001359, "volume": 2074175.8, "quote_volume": 2820.2357723, "trades": 28, "taker_buy_quote": 821.1130981}, {"ts": 1775383260000, "open": 0.001358, "high": 0.001362, "low": 0.001355, "close": 0.001358, "volume": 2800323.0, "quote_volume": 3806.3956351, "trades": 51, "taker_buy_quote": 2795.1755927}, {"ts": 1775383320000, "open": 0.001358, "high": 0.001358, "low": 0.001357, "close": 0.001358, "volume": 610055.5, "quote_volume": 828.3176977, "trades": 19, "taker_buy_quote": 260.7256792}, {"ts": 1775383380000, "open": 0.001358, "high": 0.00136, "low": 0.001353, "close": 0.001357, "volume": 3073076.5, "quote_volume": 4167.053248, "trades": 68, "taker_buy_quote": 1680.9717777}, {"ts": 1775383440000, "open": 0.001355, "high": 0.001355, "low": 0.001348, "close": 0.001349, "volume": 7289712.5, "quote_volume": 9846.1811968, "trades": 56, "taker_buy_quote": 2799.4155464}, {"ts": 1775383500000, "open": 0.001349, "high": 0.001353, "low": 0.001345, "close": 0.001352, "volume": 10293891.8, "quote_volume": 13852.9286395, "trades": 107, "taker_buy_quote": 12280.2959678}, {"ts": 1775383560000, "open": 0.001352, "high": 0.001356, "low": 0.00135, "close": 0.001356, "volume": 1215252.0, "quote_volume": 1644.1570849, "trades": 30, "taker_buy_quote": 922.1120904}, {"ts": 1775383620000, "open": 0.001356, "high": 0.001357, "low": 0.00135, "close": 0.001354, "volume": 4418594.1, "quote_volume": 5979.4317886, "trades": 64, "taker_buy_quote": 3301.6376107}, {"ts": 1775383680000, "open": 0.001351, "high": 0.001354, "low": 0.001349, "close": 0.001354, "volume": 1325017.2, "quote_volume": 1790.7223321, "trades": 29, "taker_buy_quote": 1174.3081652}, {"ts": 1775383740000, "open": 0.001354, "high": 0.001355, "low": 0.00135, "close": 0.001352, "volume": 3777633.2, "quote_volume": 5111.413917, "trades": 66, "taker_buy_quote": 3536.3480523}, {"ts": 1775383800000, "open": 0.001353, "high": 0.00136, "low": 0.001351, "close": 0.001358, "volume": 3677890.1, "quote_volume": 4977.6920865, "trades": 56, "taker_buy_quote": 3999.0905307}, {"ts": 1775383860000, "open": 0.00136, "high": 0.001364, "low": 0.00136, "close": 0.001364, "volume": 770940.9, "quote_volume": 1049.2533998, "trades": 8, "taker_buy_quote": 1049.2533998}, {"ts": 1775383920000, "open": 0.001364, "high": 0.001375, "low": 0.001364, "close": 0.001375, "volume": 6422631.9, "quote_volume": 8805.2911858, "trades": 57, "taker_buy_quote": 8648.5702058}, {"ts": 1775383980000, "open": 0.001372, "high": 0.001374, "low": 0.001371, "close": 0.001374, "volume": 1554895.2, "quote_volume": 2132.7358998, "trades": 15, "taker_buy_quote": 546.9259002}, {"ts": 1775384040000, "open": 0.001375, "high": 0.001375, "low": 0.001372, "close": 0.001374, "volume": 191387.2, "quote_volume": 263.0293748, "trades": 7, "taker_buy_quote": 237.7639948}, {"ts": 1775384100000, "open": 0.001375, "high": 0.001375, "low": 0.001373, "close": 0.001375, "volume": 312983.8, "quote_volume": 429.8984062, "trades": 5, "taker_buy_quote": 11.0}, {"ts": 1775384160000, "open": 0.001376, "high": 0.001376, "low": 0.001372, "close": 0.001375, "volume": 921121.5, "quote_volume": 1265.6506793, "trades": 17, "taker_buy_quote": 327.1737894}, {"ts": 1775384220000, "open": 0.001375, "high": 0.001375, "low": 0.001374, "close": 0.001374, "volume": 57944.2, "quote_volume": 79.6505112, "trades": 6, "taker_buy_quote": 79.6505112}, {"ts": 1775384280000, "open": 0.001372, "high": 0.001372, "low": 0.001368, "close": 0.001372, "volume": 1485908.6, "quote_volume": 2038.0893992, "trades": 14, "taker_buy_quote": 1212.5907374}, {"ts": 1775384340000, "open": 0.001369, "high": 0.001372, "low": 0.001367, "close": 0.001372, "volume": 562367.2, "quote_volume": 770.3460801, "trades": 11, "taker_buy_quote": 541.7199738}, {"ts": 1775384400000, "open": 0.001372, "high": 0.001373, "low": 0.001367, "close": 0.001371, "volume": 1325862.7, "quote_volume": 1816.3196285, "trades": 27, "taker_buy_quote": 719.9862029}, {"ts": 1775384460000, "open": 0.001372, "high": 0.001374, "low": 0.001372, "close": 0.001374, "volume": 181136.7, "quote_volume": 248.8614198, "trades": 5, "taker_buy_quote": 248.8614198}, {"ts": 1775384520000, "open": 0.001376, "high": 0.00138, "low": 0.001376, "close": 0.00138, "volume": 953652.4, "quote_volume": 1314.9482915, "trades": 15, "taker_buy_quote": 1268.4407915}, {"ts": 1775384580000, "open": 0.001376, "high": 0.001376, "low": 0.001367, "close": 0.001368, "volume": 2766369.3, "quote_volume": 3788.9303254, "trades": 28, "taker_buy_quote": 395.6793235}, {"ts": 1775384640000, "open": 0.001366, "high": 0.00137, "low": 0.001365, "close": 0.00137, "volume": 331771.2, "quote_volume": 453.0002459, "trades": 7, "taker_buy_quote": 14.6547464}, {"ts": 1775384700000, "open": 0.00137, "high": 0.001373, "low": 0.00137, "close": 0.00137, "volume": 1273616.4, "quote_volume": 1746.9242109, "trades": 18, "taker_buy_quote": 1299.3654581}, {"ts": 1775384760000, "open": 0.00137, "high": 0.00137, "low": 0.001369, "close": 0.001369, "volume": 640090.4, "quote_volume": 876.7484975, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775384820000, "open": 0.001368, "high": 0.00137, "low": 0.001368, "close": 0.001369, "volume": 591279.2, "quote_volume": 809.2340247, "trades": 9, "taker_buy_quote": 581.114052}, {"ts": 1775384880000, "open": 0.001369, "high": 0.001369, "low": 0.001369, "close": 0.001369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384940000, "open": 0.001369, "high": 0.001369, "low": 0.001368, "close": 0.001369, "volume": 307811.5, "quote_volume": 421.3244005, "trades": 9, "taker_buy_quote": 326.1895765}, {"ts": 1775385000000, "open": 0.001368, "high": 0.001383, "low": 0.001367, "close": 0.001383, "volume": 1928055.7, "quote_volume": 2653.9005483, "trades": 28, "taker_buy_quote": 2636.4359947}, {"ts": 1775385060000, "open": 0.001378, "high": 0.001378, "low": 0.001372, "close": 0.001376, "volume": 1282230.1, "quote_volume": 1763.2221555, "trades": 24, "taker_buy_quote": 915.0025914}, {"ts": 1775385120000, "open": 0.001376, "high": 0.001377, "low": 0.001376, "close": 0.001377, "volume": 312679.8, "quote_volume": 430.5158093, "trades": 5, "taker_buy_quote": 430.5158093}, {"ts": 1775385180000, "open": 0.001376, "high": 0.001376, "low": 0.001374, "close": 0.001374, "volume": 1996938.1, "quote_volume": 2747.15372, "trades": 30, "taker_buy_quote": 140.0861974}, {"ts": 1775385240000, "open": 0.001375, "high": 0.001375, "low": 0.001369, "close": 0.001371, "volume": 2366114.2, "quote_volume": 3242.3655581, "trades": 23, "taker_buy_quote": 2162.3174597}, {"ts": 1775385300000, "open": 0.001368, "high": 0.001368, "low": 0.001365, "close": 0.001365, "volume": 1156975.3, "quote_volume": 1581.4894904, "trades": 14, "taker_buy_quote": 177.8685912}, {"ts": 1775385360000, "open": 0.001367, "high": 0.001369, "low": 0.001365, "close": 0.001369, "volume": 1802286.0, "quote_volume": 2461.8116481, "trades": 21, "taker_buy_quote": 586.6792902}, {"ts": 1775385420000, "open": 0.001367, "high": 0.001369, "low": 0.001367, "close": 0.001369, "volume": 61099.9, "quote_volume": 83.5820393, "trades": 4, "taker_buy_quote": 60.010995}, {"ts": 1775385480000, "open": 0.001366, "high": 0.001366, "low": 0.001366, "close": 0.001366, "volume": 7736.8, "quote_volume": 10.5684688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775385540000, "open": 0.001366, "high": 0.001367, "low": 0.001352, "close": 0.001352, "volume": 9328843.0, "quote_volume": 12680.0269723, "trades": 137, "taker_buy_quote": 4902.7694656}, {"ts": 1775385600000, "open": 0.001353, "high": 0.001358, "low": 0.001341, "close": 0.001349, "volume": 19597688.2, "quote_volume": 26453.2216843, "trades": 295, "taker_buy_quote": 10239.9848902}, {"ts": 1775385660000, "open": 0.001349, "high": 0.001349, "low": 0.001344, "close": 0.001345, "volume": 2119735.4, "quote_volume": 2855.005222, "trades": 36, "taker_buy_quote": 1794.3583555}, {"ts": 1775385720000, "open": 0.001345, "high": 0.001349, "low": 0.001344, "close": 0.001346, "volume": 2560049.9, "quote_volume": 3449.9065979, "trades": 56, "taker_buy_quote": 2880.6961451}, {"ts": 1775385780000, "open": 0.001346, "high": 0.001349, "low": 0.001342, "close": 0.001346, "volume": 6019352.5, "quote_volume": 8094.9877749, "trades": 90, "taker_buy_quote": 3604.5731619}, {"ts": 1775385840000, "open": 0.001343, "high": 0.00135, "low": 0.00134, "close": 0.001347, "volume": 15819428.6, "quote_volume": 21279.0181352, "trades": 183, "taker_buy_quote": 9180.1501425}, {"ts": 1775385900000, "open": 0.001345, "high": 0.001357, "low": 0.001344, "close": 0.001354, "volume": 4733231.2, "quote_volume": 6391.1667408, "trades": 81, "taker_buy_quote": 5596.7073549}, {"ts": 1775385960000, "open": 0.001355, "high": 0.001358, "low": 0.001351, "close": 0.001358, "volume": 375710.2, "quote_volume": 508.1887468, "trades": 13, "taker_buy_quote": 185.8001}, {"ts": 1775386020000, "open": 0.001356, "high": 0.00136, "low": 0.001352, "close": 0.001356, "volume": 1064863.3, "quote_volume": 1443.9603288, "trades": 21, "taker_buy_quote": 552.670496}, {"ts": 1775386080000, "open": 0.001359, "high": 0.001365, "low": 0.001352, "close": 0.001365, "volume": 6349199.9, "quote_volume": 8620.3686784, "trades": 61, "taker_buy_quote": 5187.4693992}, {"ts": 1775386140000, "open": 0.001365, "high": 0.001369, "low": 0.001365, "close": 0.001367, "volume": 1529265.7, "quote_volume": 2090.9008763, "trades": 13, "taker_buy_quote": 1667.2004566}, {"ts": 1775386200000, "open": 0.001366, "high": 0.001372, "low": 0.001366, "close": 0.00137, "volume": 1835122.0, "quote_volume": 2512.1900207, "trades": 23, "taker_buy_quote": 1851.7374687}, {"ts": 1775386260000, "open": 0.00137, "high": 0.001372, "low": 0.001366, "close": 0.001366, "volume": 1752543.2, "quote_volume": 2398.4334149, "trades": 25, "taker_buy_quote": 1084.7131574}, {"ts": 1775386320000, "open": 0.001369, "high": 0.001372, "low": 0.001369, "close": 0.001372, "volume": 541073.4, "quote_volume": 741.1667047, "trades": 6, "taker_buy_quote": 741.1667047}, {"ts": 1775386380000, "open": 0.001371, "high": 0.001374, "low": 0.001368, "close": 0.001368, "volume": 3634367.2, "quote_volume": 4985.3073865, "trades": 38, "taker_buy_quote": 3774.0624037}, {"ts": 1775386440000, "open": 0.001368, "high": 0.001368, "low": 0.001368, "close": 0.001368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386500000, "open": 0.001366, "high": 0.001369, "low": 0.001366, "close": 0.001366, "volume": 1967438.2, "quote_volume": 2689.4313131, "trades": 27, "taker_buy_quote": 1334.7807454}, {"ts": 1775386560000, "open": 0.001365, "high": 0.001365, "low": 0.001362, "close": 0.001362, "volume": 352116.6, "quote_volume": 480.0843804, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775386620000, "open": 0.00136, "high": 0.001364, "low": 0.00136, "close": 0.001364, "volume": 837596.9, "quote_volume": 1140.7072667, "trades": 29, "taker_buy_quote": 665.6583859}, {"ts": 1775386680000, "open": 0.001367, "high": 0.001368, "low": 0.001367, "close": 0.001368, "volume": 76382.0, "quote_volume": 104.4193868, "trades": 2, "taker_buy_quote": 104.4193868}, {"ts": 1775386740000, "open": 0.001367, "high": 0.001367, "low": 0.001367, "close": 0.001367, "volume": 64868.5, "quote_volume": 88.6752395, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775386800000, "open": 0.00137, "high": 0.00137, "low": 0.001366, "close": 0.001366, "volume": 922443.6, "quote_volume": 1262.1764918, "trades": 9, "taker_buy_quote": 574.9361858}, {"ts": 1775386860000, "open": 0.001369, "high": 0.00137, "low": 0.001366, "close": 0.001369, "volume": 542186.2, "quote_volume": 742.1135394, "trades": 12, "taker_buy_quote": 625.5017106}, {"ts": 1775386920000, "open": 0.001371, "high": 0.001372, "low": 0.001369, "close": 0.001369, "volume": 942953.2, "quote_volume": 1293.1460465, "trades": 15, "taker_buy_quote": 1081.7732765}, {"ts": 1775386980000, "open": 0.00137, "high": 0.00137, "low": 0.001369, "close": 0.00137, "volume": 146333.9, "quote_volume": 200.3873118, "trades": 11, "taker_buy_quote": 76.997699}, {"ts": 1775387040000, "open": 0.00137, "high": 0.00137, "low": 0.001363, "close": 0.001365, "volume": 1852656.4, "quote_volume": 2528.6091929, "trades": 33, "taker_buy_quote": 959.540338}, {"ts": 1775387100000, "open": 0.001364, "high": 0.001365, "low": 0.00136, "close": 0.001361, "volume": 615009.3, "quote_volume": 837.7301694, "trades": 25, "taker_buy_quote": 70.006594}, {"ts": 1775387160000, "open": 0.001361, "high": 0.001361, "low": 0.001357, "close": 0.001361, "volume": 3026759.4, "quote_volume": 4115.2096763, "trades": 41, "taker_buy_quote": 795.8050569}, {"ts": 1775387220000, "open": 0.001361, "high": 0.001364, "low": 0.001361, "close": 0.001364, "volume": 308733.6, "quote_volume": 420.6171653, "trades": 32, "taker_buy_quote": 279.979753}, {"ts": 1775387280000, "open": 0.001365, "high": 0.001365, "low": 0.001358, "close": 0.001359, "volume": 2823284.4, "quote_volume": 3844.1535807, "trades": 47, "taker_buy_quote": 752.5951703}, {"ts": 1775387340000, "open": 0.001361, "high": 0.001366, "low": 0.001361, "close": 0.001365, "volume": 1228868.6, "quote_volume": 1676.2801947, "trades": 60, "taker_buy_quote": 908.3313725}, {"ts": 1775387400000, "open": 0.001364, "high": 0.001379, "low": 0.001364, "close": 0.001376, "volume": 1237742.0, "quote_volume": 1698.9518566, "trades": 35, "taker_buy_quote": 1179.0541688}, {"ts": 1775387460000, "open": 0.001376, "high": 0.001376, "low": 0.00137, "close": 0.001372, "volume": 1017422.2, "quote_volume": 1396.8958883, "trades": 21, "taker_buy_quote": 203.129016}, {"ts": 1775387520000, "open": 0.00137, "high": 0.00137, "low": 0.001369, "close": 0.001369, "volume": 264529.4, "quote_volume": 362.2972599, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775387580000, "open": 0.001372, "high": 0.001372, "low": 0.001372, "close": 0.001372, "volume": 31112.7, "quote_volume": 42.6866244, "trades": 1, "taker_buy_quote": 42.6866244}, {"ts": 1775387640000, "open": 0.001372, "high": 0.001372, "low": 0.001371, "close": 0.001372, "volume": 976564.8, "quote_volume": 1339.8249606, "trades": 13, "taker_buy_quote": 134.310575}, {"ts": 1775387700000, "open": 0.001372, "high": 0.001372, "low": 0.001368, "close": 0.001369, "volume": 1091790.3, "quote_volume": 1495.1124153, "trades": 27, "taker_buy_quote": 459.4902998}, {"ts": 1775387760000, "open": 0.001369, "high": 0.001369, "low": 0.001368, "close": 0.001368, "volume": 217020.9, "quote_volume": 296.9286582, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775387820000, "open": 0.001371, "high": 0.001374, "low": 0.001362, "close": 0.001369, "volume": 4770193.1, "quote_volume": 6526.0477318, "trades": 94, "taker_buy_quote": 1402.2967151}, {"ts": 1775387880000, "open": 0.001369, "high": 0.001371, "low": 0.001368, "close": 0.001369, "volume": 504911.0, "quote_volume": 691.188039, "trades": 51, "taker_buy_quote": 479.980071}, {"ts": 1775387940000, "open": 0.001368, "high": 0.001369, "low": 0.001366, "close": 0.001369, "volume": 561833.0, "quote_volume": 768.7386384, "trades": 9, "taker_buy_quote": 768.7386384}, {"ts": 1775388000000, "open": 0.001366, "high": 0.001367, "low": 0.001364, "close": 0.001364, "volume": 3212768.7, "quote_volume": 4387.8046026, "trades": 42, "taker_buy_quote": 3527.1477136}, {"ts": 1775388060000, "open": 0.001364, "high": 0.001365, "low": 0.001364, "close": 0.001365, "volume": 86358.9, "quote_volume": 117.8008706, "trades": 8, "taker_buy_quote": 117.8008706}, {"ts": 1775388120000, "open": 0.001365, "high": 0.001367, "low": 0.001365, "close": 0.001367, "volume": 111978.0, "quote_volume": 153.02997, "trades": 4, "taker_buy_quote": 153.02997}, {"ts": 1775388180000, "open": 0.001367, "high": 0.001367, "low": 0.001367, "close": 0.001367, "volume": 1002207.1, "quote_volume": 1370.0171057, "trades": 69, "taker_buy_quote": 670.576382}, {"ts": 1775388240000, "open": 0.001367, "high": 0.001368, "low": 0.001366, "close": 0.001368, "volume": 362363.7, "quote_volume": 495.4808216, "trades": 24, "taker_buy_quote": 495.4808216}, {"ts": 1775388300000, "open": 0.001367, "high": 0.001367, "low": 0.001358, "close": 0.001358, "volume": 147699.9, "quote_volume": 201.058178, "trades": 4, "taker_buy_quote": 11.0967592}, {"ts": 1775388360000, "open": 0.001356, "high": 0.001357, "low": 0.001353, "close": 0.001357, "volume": 778162.0, "quote_volume": 1053.8860571, "trades": 13, "taker_buy_quote": 91.2294085}, {"ts": 1775388420000, "open": 0.001355, "high": 0.001358, "low": 0.001354, "close": 0.001357, "volume": 1106160.1, "quote_volume": 1499.3899224, "trades": 30, "taker_buy_quote": 306.2601822}, {"ts": 1775388480000, "open": 0.001355, "high": 0.001359, "low": 0.001355, "close": 0.001356, "volume": 118445.3, "quote_volume": 160.6997066, "trades": 11, "taker_buy_quote": 79.9982625}, {"ts": 1775388540000, "open": 0.001356, "high": 0.001356, "low": 0.001356, "close": 0.001356, "volume": 206367.4, "quote_volume": 279.8341944, "trades": 21, "taker_buy_quote": 199.98288}, {"ts": 1775388600000, "open": 0.001356, "high": 0.001364, "low": 0.001356, "close": 0.001364, "volume": 1487912.0, "quote_volume": 2020.2585657, "trades": 22, "taker_buy_quote": 1863.5317857}, {"ts": 1775388660000, "open": 0.001364, "high": 0.001366, "low": 0.001364, "close": 0.001366, "volume": 99551.9, "quote_volume": 135.9659074, "trades": 3, "taker_buy_quote": 135.9659074}, {"ts": 1775388720000, "open": 0.001364, "high": 0.001364, "low": 0.001364, "close": 0.001364, "volume": 148282.0, "quote_volume": 202.256648, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775388780000, "open": 0.001363, "high": 0.001364, "low": 0.001362, "close": 0.001362, "volume": 596063.6, "quote_volume": 812.4344183, "trades": 13, "taker_buy_quote": 420.3643595}, {"ts": 1775388840000, "open": 0.001362, "high": 0.001362, "low": 0.001362, "close": 0.001362, "volume": 31144.6, "quote_volume": 42.4189452, "trades": 1, "taker_buy_quote": 42.4189452}, {"ts": 1775388900000, "open": 0.00136, "high": 0.00136, "low": 0.001355, "close": 0.001355, "volume": 551558.9, "quote_volume": 749.6183433, "trades": 9, "taker_buy_quote": 537.719792}, {"ts": 1775388960000, "open": 0.001355, "high": 0.001355, "low": 0.001355, "close": 0.001355, "volume": 254532.3, "quote_volume": 344.8912665, "trades": 2, "taker_buy_quote": 248.5453465}, {"ts": 1775389020000, "open": 0.001356, "high": 0.001359, "low": 0.001352, "close": 0.001357, "volume": 1590665.7, "quote_volume": 2157.1044044, "trades": 33, "taker_buy_quote": 1269.69158}, {"ts": 1775389080000, "open": 0.001357, "high": 0.001361, "low": 0.001357, "close": 0.001359, "volume": 1319881.9, "quote_volume": 1793.4572231, "trades": 21, "taker_buy_quote": 1555.7283728}, {"ts": 1775389140000, "open": 0.001357, "high": 0.001357, "low": 0.001356, "close": 0.001356, "volume": 112889.0, "quote_volume": 153.1513223, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775389200000, "open": 0.001353, "high": 0.00136, "low": 0.001353, "close": 0.00136, "volume": 917244.5, "quote_volume": 1244.8602449, "trades": 15, "taker_buy_quote": 905.9363423}, {"ts": 1775389260000, "open": 0.001364, "high": 0.001365, "low": 0.001363, "close": 0.001365, "volume": 1111759.3, "quote_volume": 1516.1311834, "trades": 18, "taker_buy_quote": 933.4554316}, {"ts": 1775389320000, "open": 0.00136, "high": 0.001361, "low": 0.001359, "close": 0.001361, "volume": 605593.3, "quote_volume": 823.3696478, "trades": 8, "taker_buy_quote": 306.7217313}, {"ts": 1775389380000, "open": 0.001357, "high": 0.001357, "low": 0.001354, "close": 0.001354, "volume": 302422.0, "quote_volume": 409.666654, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775389440000, "open": 0.001355, "high": 0.001363, "low": 0.001355, "close": 0.001363, "volume": 1105222.0, "quote_volume": 1503.2682865, "trades": 13, "taker_buy_quote": 1327.899226}, {"ts": 1775389500000, "open": 0.001363, "high": 0.001367, "low": 0.001361, "close": 0.001367, "volume": 745384.4, "quote_volume": 1016.4546483, "trades": 10, "taker_buy_quote": 819.7152097}, {"ts": 1775389560000, "open": 0.001369, "high": 0.001369, "low": 0.001367, "close": 0.001367, "volume": 104630.5, "quote_volume": 143.0591545, "trades": 2, "taker_buy_quote": 20.0291545}, {"ts": 1775389620000, "open": 0.001364, "high": 0.001364, "low": 0.001364, "close": 0.001364, "volume": 8144.7, "quote_volume": 11.1093708, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775389680000, "open": 0.001362, "high": 0.001362, "low": 0.001362, "close": 0.001362, "volume": 10940.4, "quote_volume": 14.9008248, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775389740000, "open": 0.001362, "high": 0.001362, "low": 0.00136, "close": 0.00136, "volume": 173862.6, "quote_volume": 236.6607937, "trades": 3, "taker_buy_quote": 14.948984}, {"ts": 1775389800000, "open": 0.001358, "high": 0.001359, "low": 0.001354, "close": 0.001357, "volume": 1213258.8, "quote_volume": 1646.0085001, "trades": 23, "taker_buy_quote": 646.0342798}, {"ts": 1775389860000, "open": 0.001357, "high": 0.001357, "low": 0.001357, "close": 0.001357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389920000, "open": 0.001355, "high": 0.001356, "low": 0.001355, "close": 0.001356, "volume": 311402.0, "quote_volume": 422.0561921, "trades": 6, "taker_buy_quote": 300.1061921}, {"ts": 1775389980000, "open": 0.001354, "high": 0.001354, "low": 0.001349, "close": 0.001349, "volume": 3081101.8, "quote_volume": 4163.3543336, "trades": 34, "taker_buy_quote": 791.2182804}, {"ts": 1775390040000, "open": 0.001348, "high": 0.00135, "low": 0.001347, "close": 0.00135, "volume": 287756.7, "quote_volume": 388.330024, "trades": 7, "taker_buy_quote": 306.4314876}, {"ts": 1775390100000, "open": 0.001351, "high": 0.001353, "low": 0.00135, "close": 0.001353, "volume": 34340.5, "quote_volume": 46.3752023, "trades": 4, "taker_buy_quote": 4.9998762}, {"ts": 1775390160000, "open": 0.001353, "high": 0.001356, "low": 0.001353, "close": 0.001356, "volume": 233568.0, "quote_volume": 316.287504, "trades": 3, "taker_buy_quote": 316.287504}, {"ts": 1775390220000, "open": 0.001354, "high": 0.001354, "low": 0.001352, "close": 0.001352, "volume": 432920.4, "quote_volume": 585.761678, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775390280000, "open": 0.001351, "high": 0.001351, "low": 0.001349, "close": 0.001349, "volume": 77542.4, "quote_volume": 104.7051393, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775390340000, "open": 0.00135, "high": 0.001357, "low": 0.00135, "close": 0.001357, "volume": 803158.2, "quote_volume": 1086.6246292, "trades": 17, "taker_buy_quote": 906.6308449}, {"ts": 1775390400000, "open": 0.00136, "high": 0.00136, "low": 0.001354, "close": 0.00136, "volume": 3461960.4, "quote_volume": 4698.155342, "trades": 95, "taker_buy_quote": 2088.7392571}, {"ts": 1775390460000, "open": 0.00136, "high": 0.001361, "low": 0.00136, "close": 0.00136, "volume": 22051.0, "quote_volume": 29.996707, "trades": 3, "taker_buy_quote": 29.996707}, {"ts": 1775390520000, "open": 0.001361, "high": 0.001361, "low": 0.001359, "close": 0.001361, "volume": 55417.6, "quote_volume": 75.3881536, "trades": 3, "taker_buy_quote": 51.4697536}, {"ts": 1775390580000, "open": 0.001362, "high": 0.001362, "low": 0.001356, "close": 0.001356, "volume": 548267.4, "quote_volume": 746.0885004, "trades": 12, "taker_buy_quote": 40.055858}, {"ts": 1775390640000, "open": 0.001355, "high": 0.001355, "low": 0.001351, "close": 0.001351, "volume": 215784.7, "quote_volume": 292.0284066, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775390700000, "open": 0.001349, "high": 0.001356, "low": 0.001349, "close": 0.001356, "volume": 3312923.4, "quote_volume": 4476.8418419, "trades": 58, "taker_buy_quote": 3181.8488081}, {"ts": 1775390760000, "open": 0.001353, "high": 0.001355, "low": 0.001353, "close": 0.001355, "volume": 454498.1, "quote_volume": 614.9728343, "trades": 8, "taker_buy_quote": 29.99909}, {"ts": 1775390820000, "open": 0.001353, "high": 0.001353, "low": 0.001353, "close": 0.001353, "volume": 4784.0, "quote_volume": 6.472752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775390880000, "open": 0.001354, "high": 0.001355, "low": 0.001351, "close": 0.001353, "volume": 637605.9, "quote_volume": 862.0174891, "trades": 14, "taker_buy_quote": 49.99705}, {"ts": 1775390940000, "open": 0.001354, "high": 0.001359, "low": 0.001354, "close": 0.001359, "volume": 1530511.5, "quote_volume": 2076.6137563, "trades": 52, "taker_buy_quote": 1717.9898673}, {"ts": 1775391000000, "open": 0.001356, "high": 0.001356, "low": 0.001342, "close": 0.001348, "volume": 12436199.5, "quote_volume": 16758.8667509, "trades": 259, "taker_buy_quote": 4236.9824516}, {"ts": 1775391060000, "open": 0.001349, "high": 0.001353, "low": 0.001348, "close": 0.001352, "volume": 620731.8, "quote_volume": 838.2466292, "trades": 36, "taker_buy_quote": 377.888021}, {"ts": 1775391120000, "open": 0.001353, "high": 0.001354, "low": 0.001351, "close": 0.001351, "volume": 1493026.5, "quote_volume": 2019.4371091, "trades": 83, "taker_buy_quote": 993.2104368}, {"ts": 1775391180000, "open": 0.001349, "high": 0.00135, "low": 0.001341, "close": 0.001342, "volume": 2462209.3, "quote_volume": 3312.2437763, "trades": 58, "taker_buy_quote": 267.497346}, {"ts": 1775391240000, "open": 0.001342, "high": 0.001346, "low": 0.001336, "close": 0.001339, "volume": 4143682.6, "quote_volume": 5557.2142885, "trades": 115, "taker_buy_quote": 526.9762819}, {"ts": 1775391300000, "open": 0.001339, "high": 0.001341, "low": 0.001335, "close": 0.001337, "volume": 8968676.3, "quote_volume": 11997.4091325, "trades": 209, "taker_buy_quote": 7196.3511678}, {"ts": 1775391360000, "open": 0.001336, "high": 0.001336, "low": 0.001328, "close": 0.001332, "volume": 4448048.1, "quote_volume": 5919.9241594, "trades": 82, "taker_buy_quote": 1244.4253767}, {"ts": 1775391420000, "open": 0.00133, "high": 0.001335, "low": 0.001327, "close": 0.001335, "volume": 5621496.9, "quote_volume": 7481.7652411, "trades": 76, "taker_buy_quote": 3991.9449742}, {"ts": 1775391480000, "open": 0.001335, "high": 0.001338, "low": 0.001324, "close": 0.001331, "volume": 15650901.4, "quote_volume": 20812.8831609, "trades": 169, "taker_buy_quote": 10105.509974}, {"ts": 1775391540000, "open": 0.001331, "high": 0.001333, "low": 0.001328, "close": 0.001333, "volume": 8384629.3, "quote_volume": 11160.5061421, "trades": 108, "taker_buy_quote": 7777.2805281}, {"ts": 1775391600000, "open": 0.001331, "high": 0.001334, "low": 0.00133, "close": 0.001332, "volume": 1097396.5, "quote_volume": 1461.7980755, "trades": 17, "taker_buy_quote": 540.06}, {"ts": 1775391660000, "open": 0.001332, "high": 0.001332, "low": 0.001321, "close": 0.001323, "volume": 3549270.4, "quote_volume": 4710.1523966, "trades": 61, "taker_buy_quote": 1807.128899}, {"ts": 1775391720000, "open": 0.001326, "high": 0.001327, "low": 0.001321, "close": 0.001325, "volume": 2757501.5, "quote_volume": 3651.8074359, "trades": 39, "taker_buy_quote": 1751.1733238}, {"ts": 1775391780000, "open": 0.001325, "high": 0.001325, "low": 0.001319, "close": 0.001324, "volume": 2300676.8, "quote_volume": 3044.3792626, "trades": 25, "taker_buy_quote": 566.392373}, {"ts": 1775391840000, "open": 0.001326, "high": 0.001327, "low": 0.001323, "close": 0.001324, "volume": 2168548.1, "quote_volume": 2873.5714233, "trades": 32, "taker_buy_quote": 2148.3056862}, {"ts": 1775391900000, "open": 0.001324, "high": 0.001325, "low": 0.001317, "close": 0.001321, "volume": 2675419.9, "quote_volume": 3534.9086793, "trades": 56, "taker_buy_quote": 1228.0421127}, {"ts": 1775391960000, "open": 0.001321, "high": 0.001329, "low": 0.001314, "close": 0.001322, "volume": 9075268.5, "quote_volume": 11972.7985193, "trades": 153, "taker_buy_quote": 8213.6899509}, {"ts": 1775392020000, "open": 0.001323, "high": 0.001325, "low": 0.001323, "close": 0.001323, "volume": 726118.3, "quote_volume": 960.8195109, "trades": 10, "taker_buy_quote": 876.5133204}, {"ts": 1775392080000, "open": 0.001322, "high": 0.001327, "low": 0.001322, "close": 0.001327, "volume": 1019350.6, "quote_volume": 1351.1922978, "trades": 19, "taker_buy_quote": 1327.5525582}, {"ts": 1775392140000, "open": 0.001327, "high": 0.001329, "low": 0.001324, "close": 0.001325, "volume": 802609.5, "quote_volume": 1064.6507142, "trades": 16, "taker_buy_quote": 712.9343146}, {"ts": 1775392200000, "open": 0.001326, "high": 0.001328, "low": 0.001325, "close": 0.001328, "volume": 733932.5, "quote_volume": 973.4705625, "trades": 13, "taker_buy_quote": 663.42}, {"ts": 1775392260000, "open": 0.001326, "high": 0.001326, "low": 0.001323, "close": 0.001324, "volume": 315658.8, "quote_volume": 417.8720832, "trades": 6, "taker_buy_quote": 229.9315836}, {"ts": 1775392320000, "open": 0.001325, "high": 0.001325, "low": 0.001321, "close": 0.001322, "volume": 1902266.2, "quote_volume": 2517.1631543, "trades": 13, "taker_buy_quote": 178.993512}, {"ts": 1775392380000, "open": 0.001321, "high": 0.001321, "low": 0.001311, "close": 0.001314, "volume": 2444698.5, "quote_volume": 3216.6882586, "trades": 43, "taker_buy_quote": 1379.4768228}, {"ts": 1775392440000, "open": 0.001315, "high": 0.001318, "low": 0.001307, "close": 0.001316, "volume": 17414908.2, "quote_volume": 22878.9408732, "trades": 322, "taker_buy_quote": 12998.499411}, {"ts": 1775392500000, "open": 0.001313, "high": 0.001317, "low": 0.00131, "close": 0.001314, "volume": 2303833.7, "quote_volume": 3027.6971737, "trades": 46, "taker_buy_quote": 2406.9506151}, {"ts": 1775392560000, "open": 0.001317, "high": 0.001319, "low": 0.001315, "close": 0.001317, "volume": 956654.7, "quote_volume": 1260.0578339, "trades": 17, "taker_buy_quote": 1164.8105379}, {"ts": 1775392620000, "open": 0.001318, "high": 0.001323, "low": 0.001318, "close": 0.001321, "volume": 7548946.5, "quote_volume": 9976.6786913, "trades": 87, "taker_buy_quote": 6580.8581358}, {"ts": 1775392680000, "open": 0.001324, "high": 0.001325, "low": 0.001321, "close": 0.001322, "volume": 378583.1, "quote_volume": 500.6698557, "trades": 10, "taker_buy_quote": 111.1930305}, {"ts": 1775392740000, "open": 0.001323, "high": 0.001324, "low": 0.001314, "close": 0.001317, "volume": 2462495.9, "quote_volume": 3250.5517845, "trades": 37, "taker_buy_quote": 2031.5240131}, {"ts": 1775392800000, "open": 0.001317, "high": 0.001325, "low": 0.001317, "close": 0.001322, "volume": 16005969.9, "quote_volume": 21128.54883, "trades": 75, "taker_buy_quote": 20613.6185355}, {"ts": 1775392860000, "open": 0.001323, "high": 0.001323, "low": 0.001318, "close": 0.001318, "volume": 957561.4, "quote_volume": 1265.7061708, "trades": 14, "taker_buy_quote": 1255.71}, {"ts": 1775392920000, "open": 0.001318, "high": 0.001318, "low": 0.001308, "close": 0.001311, "volume": 1217240.2, "quote_volume": 1595.6981559, "trades": 23, "taker_buy_quote": 856.72721}, {"ts": 1775392980000, "open": 0.00131, "high": 0.00131, "low": 0.0013, "close": 0.001301, "volume": 2949647.1, "quote_volume": 3854.7412239, "trades": 39, "taker_buy_quote": 329.8717392}, {"ts": 1775393040000, "open": 0.001303, "high": 0.001309, "low": 0.001298, "close": 0.001307, "volume": 10193795.9, "quote_volume": 13281.6651074, "trades": 104, "taker_buy_quote": 5544.7334415}, {"ts": 1775393100000, "open": 0.001305, "high": 0.001312, "low": 0.001304, "close": 0.001308, "volume": 3980786.2, "quote_volume": 5204.8015665, "trades": 67, "taker_buy_quote": 2418.0464353}, {"ts": 1775393160000, "open": 0.001306, "high": 0.001313, "low": 0.001306, "close": 0.001311, "volume": 1029297.2, "quote_volume": 1349.1604561, "trades": 23, "taker_buy_quote": 1075.3888477}, {"ts": 1775393220000, "open": 0.001311, "high": 0.001311, "low": 0.001299, "close": 0.001307, "volume": 14271568.5, "quote_volume": 18585.9617983, "trades": 146, "taker_buy_quote": 8934.313906}, {"ts": 1775393280000, "open": 0.001306, "high": 0.001306, "low": 0.001298, "close": 0.001305, "volume": 25144751.4, "quote_volume": 32706.1675859, "trades": 166, "taker_buy_quote": 24866.4299587}, {"ts": 1775393340000, "open": 0.001301, "high": 0.001301, "low": 0.001299, "close": 0.001299, "volume": 727722.4, "quote_volume": 946.0902791, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775393400000, "open": 0.0013, "high": 0.0013, "low": 0.001286, "close": 0.001292, "volume": 14238267.0, "quote_volume": 18409.7960657, "trades": 124, "taker_buy_quote": 5743.151493}, {"ts": 1775393460000, "open": 0.001294, "high": 0.001302, "low": 0.001287, "close": 0.001297, "volume": 17659212.7, "quote_volume": 22867.9391396, "trades": 97, "taker_buy_quote": 15213.5490066}, {"ts": 1775393520000, "open": 0.001297, "high": 0.001299, "low": 0.001295, "close": 0.001297, "volume": 891281.0, "quote_volume": 1154.7725155, "trades": 31, "taker_buy_quote": 556.9303726}, {"ts": 1775393580000, "open": 0.001296, "high": 0.001298, "low": 0.001293, "close": 0.001298, "volume": 768146.1, "quote_volume": 995.1646092, "trades": 18, "taker_buy_quote": 469.0031581}, {"ts": 1775393640000, "open": 0.001299, "high": 0.0013, "low": 0.001299, "close": 0.001299, "volume": 137214.0, "quote_volume": 178.260955, "trades": 3, "taker_buy_quote": 178.260955}, {"ts": 1775393700000, "open": 0.001299, "high": 0.001299, "low": 0.001297, "close": 0.001299, "volume": 226609.8, "quote_volume": 294.2020514, "trades": 4, "taker_buy_quote": 161.3946447}, {"ts": 1775393760000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 13659.9, "quote_volume": 17.7442101, "trades": 1, "taker_buy_quote": 17.7442101}, {"ts": 1775393820000, "open": 0.001297, "high": 0.001307, "low": 0.001297, "close": 0.001307, "volume": 2167679.0, "quote_volume": 2818.6341729, "trades": 31, "taker_buy_quote": 2270.7222318}, {"ts": 1775393880000, "open": 0.001308, "high": 0.001314, "low": 0.001308, "close": 0.001313, "volume": 2584249.9, "quote_volume": 3393.3321675, "trades": 34, "taker_buy_quote": 2656.0229769}, {"ts": 1775393940000, "open": 0.001314, "high": 0.001315, "low": 0.001312, "close": 0.001312, "volume": 119859.9, "quote_volume": 157.4691244, "trades": 7, "taker_buy_quote": 132.5399436}, {"ts": 1775394000000, "open": 0.001312, "high": 0.001313, "low": 0.001311, "close": 0.001313, "volume": 130790.1, "quote_volume": 171.6477742, "trades": 5, "taker_buy_quote": 122.3032565}, {"ts": 1775394060000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 107866.9, "quote_volume": 141.305639, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775394120000, "open": 0.001312, "high": 0.001317, "low": 0.001312, "close": 0.001316, "volume": 466568.2, "quote_volume": 612.9546971, "trades": 10, "taker_buy_quote": 410.4547599}, {"ts": 1775394180000, "open": 0.001315, "high": 0.001318, "low": 0.001313, "close": 0.001314, "volume": 524446.5, "quote_volume": 689.7716184, "trades": 17, "taker_buy_quote": 183.9468212}, {"ts": 1775394240000, "open": 0.001314, "high": 0.001315, "low": 0.001314, "close": 0.001314, "volume": 54074.7, "quote_volume": 71.0626074, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775394300000, "open": 0.001314, "high": 0.001316, "low": 0.001313, "close": 0.001316, "volume": 221237.3, "quote_volume": 290.7162303, "trades": 6, "taker_buy_quote": 128.2598892}, {"ts": 1775394360000, "open": 0.001316, "high": 0.001316, "low": 0.001316, "close": 0.001316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394420000, "open": 0.001312, "high": 0.001312, "low": 0.001303, "close": 0.001305, "volume": 1414418.6, "quote_volume": 1847.2423204, "trades": 37, "taker_buy_quote": 232.934329}, {"ts": 1775394480000, "open": 0.001304, "high": 0.001306, "low": 0.001301, "close": 0.001302, "volume": 4657018.8, "quote_volume": 6068.72551, "trades": 61, "taker_buy_quote": 2268.8748842}, {"ts": 1775394540000, "open": 0.001303, "high": 0.001304, "low": 0.001303, "close": 0.001304, "volume": 313452.9, "quote_volume": 408.485549, "trades": 4, "taker_buy_quote": 401.7179194}, {"ts": 1775394600000, "open": 0.001303, "high": 0.001303, "low": 0.0013, "close": 0.001301, "volume": 858358.0, "quote_volume": 1117.2967195, "trades": 16, "taker_buy_quote": 41.2457917}, {"ts": 1775394660000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 158717.8, "quote_volume": 206.33314, "trades": 3, "taker_buy_quote": 32.42681}, {"ts": 1775394720000, "open": 0.001299, "high": 0.001301, "low": 0.001296, "close": 0.0013, "volume": 1979819.2, "quote_volume": 2570.1490414, "trades": 38, "taker_buy_quote": 1057.9749404}, {"ts": 1775394780000, "open": 0.0013, "high": 0.0013, "low": 0.001299, "close": 0.001299, "volume": 18915.9, "quote_volume": 24.5772709, "trades": 3, "taker_buy_quote": 7.17184}, {"ts": 1775394840000, "open": 0.001299, "high": 0.001299, "low": 0.001296, "close": 0.001296, "volume": 210663.8, "quote_volume": 273.2220929, "trades": 11, "taker_buy_quote": 55.1758985}, {"ts": 1775394900000, "open": 0.001296, "high": 0.001297, "low": 0.001295, "close": 0.001295, "volume": 424456.5, "quote_volume": 550.30022, "trades": 19, "taker_buy_quote": 410.2812225}, {"ts": 1775394960000, "open": 0.001296, "high": 0.001298, "low": 0.001295, "close": 0.001298, "volume": 184667.2, "quote_volume": 239.4237753, "trades": 8, "taker_buy_quote": 233.9083703}, {"ts": 1775395020000, "open": 0.001297, "high": 0.001297, "low": 0.001294, "close": 0.001294, "volume": 268750.2, "quote_volume": 347.9001581, "trades": 12, "taker_buy_quote": 24.021816}, {"ts": 1775395080000, "open": 0.001294, "high": 0.001299, "low": 0.001293, "close": 0.001299, "volume": 2215035.0, "quote_volume": 2868.7076149, "trades": 67, "taker_buy_quote": 2150.2315092}, {"ts": 1775395140000, "open": 0.001301, "high": 0.001301, "low": 0.001296, "close": 0.001296, "volume": 284826.1, "quote_volume": 370.0580104, "trades": 8, "taker_buy_quote": 212.4549295}, {"ts": 1775395200000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 45330.1, "quote_volume": 58.8384698, "trades": 1, "taker_buy_quote": 58.8384698}, {"ts": 1775395260000, "open": 0.001297, "high": 0.001298, "low": 0.001297, "close": 0.001298, "volume": 882315.2, "quote_volume": 1144.6240784, "trades": 29, "taker_buy_quote": 1144.6240784}, {"ts": 1775395320000, "open": 0.001296, "high": 0.001297, "low": 0.001296, "close": 0.001297, "volume": 12374.6, "quote_volume": 16.0428995, "trades": 2, "taker_buy_quote": 7.0270163}, {"ts": 1775395380000, "open": 0.001296, "high": 0.001298, "low": 0.001293, "close": 0.001298, "volume": 452671.6, "quote_volume": 587.0278152, "trades": 8, "taker_buy_quote": 410.287239}, {"ts": 1775395440000, "open": 0.001298, "high": 0.001298, "low": 0.001293, "close": 0.001293, "volume": 807201.1, "quote_volume": 1045.8673579, "trades": 14, "taker_buy_quote": 213.1876736}, {"ts": 1775395500000, "open": 0.001293, "high": 0.001293, "low": 0.001289, "close": 0.001292, "volume": 1273604.8, "quote_volume": 1644.615366, "trades": 16, "taker_buy_quote": 377.364776}, {"ts": 1775395560000, "open": 0.001292, "high": 0.001292, "low": 0.001288, "close": 0.001288, "volume": 4872447.4, "quote_volume": 6287.5425381, "trades": 39, "taker_buy_quote": 146.635351}, {"ts": 1775395620000, "open": 0.00129, "high": 0.001301, "low": 0.00129, "close": 0.001298, "volume": 1425066.4, "quote_volume": 1846.5602629, "trades": 20, "taker_buy_quote": 1496.1002629}, {"ts": 1775395680000, "open": 0.001298, "high": 0.001298, "low": 0.001291, "close": 0.001294, "volume": 220489.0, "quote_volume": 285.481144, "trades": 9, "taker_buy_quote": 125.2845239}, {"ts": 1775395740000, "open": 0.001296, "high": 0.001296, "low": 0.001289, "close": 0.001289, "volume": 992139.3, "quote_volume": 1280.876421, "trades": 16, "taker_buy_quote": 40.2104736}, {"ts": 1775395800000, "open": 0.001293, "high": 0.001294, "low": 0.001293, "close": 0.001293, "volume": 374729.4, "quote_volume": 484.7089201, "trades": 7, "taker_buy_quote": 30.0517767}, {"ts": 1775395860000, "open": 0.001293, "high": 0.001295, "low": 0.001293, "close": 0.001295, "volume": 549039.2, "quote_volume": 710.0073162, "trades": 2, "taker_buy_quote": 710.0073162}, {"ts": 1775395920000, "open": 0.001294, "high": 0.0013, "low": 0.001294, "close": 0.001299, "volume": 2240323.1, "quote_volume": 2910.2060145, "trades": 43, "taker_buy_quote": 2893.5715151}, {"ts": 1775395980000, "open": 0.001299, "high": 0.001299, "low": 0.001298, "close": 0.001299, "volume": 336320.6, "quote_volume": 436.615917, "trades": 5, "taker_buy_quote": 310.0481966}, {"ts": 1775396040000, "open": 0.001298, "high": 0.001298, "low": 0.001294, "close": 0.001294, "volume": 2175430.5, "quote_volume": 2820.5058632, "trades": 24, "taker_buy_quote": 1395.086922}, {"ts": 1775396100000, "open": 0.001297, "high": 0.0013, "low": 0.001297, "close": 0.0013, "volume": 6999783.0, "quote_volume": 9080.6676075, "trades": 43, "taker_buy_quote": 8518.4486744}, {"ts": 1775396160000, "open": 0.001299, "high": 0.001299, "low": 0.001294, "close": 0.001294, "volume": 458275.0, "quote_volume": 594.5620908, "trades": 7, "taker_buy_quote": 116.64}, {"ts": 1775396220000, "open": 0.001293, "high": 0.001293, "low": 0.001288, "close": 0.001288, "volume": 1994245.4, "quote_volume": 2573.4137989, "trades": 29, "taker_buy_quote": 99.99951}, {"ts": 1775396280000, "open": 0.001289, "high": 0.00129, "low": 0.001289, "close": 0.001289, "volume": 304568.2, "quote_volume": 392.6718269, "trades": 4, "taker_buy_quote": 107.608059}, {"ts": 1775396340000, "open": 0.001289, "high": 0.001289, "low": 0.001289, "close": 0.001289, "volume": 338933.0, "quote_volume": 436.884637, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775396400000, "open": 0.001291, "high": 0.001291, "low": 0.001289, "close": 0.00129, "volume": 1357549.3, "quote_volume": 1751.5423287, "trades": 13, "taker_buy_quote": 438.4896992}, {"ts": 1775396460000, "open": 0.001292, "high": 0.0013, "low": 0.001292, "close": 0.001298, "volume": 6056620.4, "quote_volume": 7850.4590582, "trades": 63, "taker_buy_quote": 5425.8774067}, {"ts": 1775396520000, "open": 0.001298, "high": 0.001298, "low": 0.001297, "close": 0.001297, "volume": 713734.3, "quote_volume": 926.3452653, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775396580000, "open": 0.0013, "high": 0.001304, "low": 0.0013, "close": 0.001303, "volume": 819489.6, "quote_volume": 1067.0972882, "trades": 20, "taker_buy_quote": 930.6610988}, {"ts": 1775396640000, "open": 0.001302, "high": 0.001302, "low": 0.001301, "close": 0.001302, "volume": 404716.6, "quote_volume": 526.8688862, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775396700000, "open": 0.001303, "high": 0.001303, "low": 0.001303, "close": 0.001303, "volume": 3980.2, "quote_volume": 5.1862006, "trades": 1, "taker_buy_quote": 5.1862006}, {"ts": 1775396760000, "open": 0.001303, "high": 0.001307, "low": 0.001301, "close": 0.001307, "volume": 545290.3, "quote_volume": 710.2144633, "trades": 10, "taker_buy_quote": 335.8797244}, {"ts": 1775396820000, "open": 0.001307, "high": 0.001309, "low": 0.001307, "close": 0.001309, "volume": 340165.9, "quote_volume": 444.6877329, "trades": 3, "taker_buy_quote": 112.8482749}, {"ts": 1775396880000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 90000.0, "quote_volume": 117.72, "trades": 1, "taker_buy_quote": 117.72}, {"ts": 1775396940000, "open": 0.001309, "high": 0.001309, "low": 0.001308, "close": 0.001309, "volume": 1761843.7, "quote_volume": 2305.726531, "trades": 12, "taker_buy_quote": 157.095708}, {"ts": 1775397000000, "open": 0.001307, "high": 0.001307, "low": 0.001304, "close": 0.001306, "volume": 1904096.9, "quote_volume": 2487.218615, "trades": 19, "taker_buy_quote": 376.4888478}, {"ts": 1775397060000, "open": 0.001305, "high": 0.001305, "low": 0.001305, "close": 0.001305, "volume": 63188.5, "quote_volume": 82.4609925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775397120000, "open": 0.001307, "high": 0.001312, "low": 0.001306, "close": 0.001307, "volume": 3627873.4, "quote_volume": 4746.4235937, "trades": 31, "taker_buy_quote": 2015.1691977}, {"ts": 1775397180000, "open": 0.001306, "high": 0.001311, "low": 0.001306, "close": 0.001311, "volume": 434081.2, "quote_volume": 566.9950498, "trades": 7, "taker_buy_quote": 46.2876258}, {"ts": 1775397240000, "open": 0.00131, "high": 0.00131, "low": 0.001309, "close": 0.00131, "volume": 293261.6, "quote_volume": 384.1073554, "trades": 5, "taker_buy_quote": 191.3612914}, {"ts": 1775397300000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 12645.0, "quote_volume": 16.53966, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775397360000, "open": 0.001308, "high": 0.001308, "low": 0.001306, "close": 0.001306, "volume": 763910.7, "quote_volume": 998.3355046, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775397420000, "open": 0.001305, "high": 0.001308, "low": 0.001305, "close": 0.001308, "volume": 571551.4, "quote_volume": 746.287737, "trades": 9, "taker_buy_quote": 219.28776}, {"ts": 1775397480000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 98027.4, "quote_volume": 128.2198392, "trades": 6, "taker_buy_quote": 128.2198392}, {"ts": 1775397540000, "open": 0.001307, "high": 0.001308, "low": 0.001307, "close": 0.001308, "volume": 870031.2, "quote_volume": 1137.9313026, "trades": 11, "taker_buy_quote": 577.2094128}, {"ts": 1775397600000, "open": 0.001308, "high": 0.001308, "low": 0.001306, "close": 0.001306, "volume": 1199104.8, "quote_volume": 1568.2592024, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775397660000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 123808.9, "quote_volume": 161.9420412, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775397720000, "open": 0.00131, "high": 0.00131, "low": 0.001309, "close": 0.001309, "volume": 117806.7, "quote_volume": 154.2656973, "trades": 2, "taker_buy_quote": 154.2656973}, {"ts": 1775397780000, "open": 0.001306, "high": 0.001312, "low": 0.001305, "close": 0.001311, "volume": 1899057.6, "quote_volume": 2483.575965, "trades": 28, "taker_buy_quote": 1664.7054509}, {"ts": 1775397840000, "open": 0.00131, "high": 0.00131, "low": 0.00131, "close": 0.00131, "volume": 13270.2, "quote_volume": 17.383962, "trades": 1, "taker_buy_quote": 17.383962}, {"ts": 1775397900000, "open": 0.001308, "high": 0.001309, "low": 0.001306, "close": 0.001307, "volume": 895440.2, "quote_volume": 1170.7663286, "trades": 19, "taker_buy_quote": 412.2525342}, {"ts": 1775397960000, "open": 0.001306, "high": 0.001307, "low": 0.001304, "close": 0.001307, "volume": 280618.2, "quote_volume": 366.4229568, "trades": 6, "taker_buy_quote": 349.833208}, {"ts": 1775398020000, "open": 0.001307, "high": 0.001309, "low": 0.001307, "close": 0.001309, "volume": 868157.2, "quote_volume": 1135.7597942, "trades": 16, "taker_buy_quote": 1110.5393994}, {"ts": 1775398080000, "open": 0.001308, "high": 0.001309, "low": 0.001307, "close": 0.001308, "volume": 764873.0, "quote_volume": 1000.5163244, "trades": 12, "taker_buy_quote": 1000.5163244}, {"ts": 1775398140000, "open": 0.00131, "high": 0.00131, "low": 0.001308, "close": 0.001308, "volume": 247703.5, "quote_volume": 324.321195, "trades": 5, "taker_buy_quote": 312.885351}, {"ts": 1775398200000, "open": 0.001308, "high": 0.001308, "low": 0.001308, "close": 0.001308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398260000, "open": 0.001308, "high": 0.001309, "low": 0.001306, "close": 0.001309, "volume": 765610.2, "quote_volume": 1001.0394607, "trades": 10, "taker_buy_quote": 347.2338357}, {"ts": 1775398320000, "open": 0.001313, "high": 0.001313, "low": 0.001313, "close": 0.001313, "volume": 24008.0, "quote_volume": 31.522504, "trades": 1, "taker_buy_quote": 31.522504}, {"ts": 1775398380000, "open": 0.001313, "high": 0.001316, "low": 0.001313, "close": 0.001314, "volume": 1615244.0, "quote_volume": 2122.4648368, "trades": 19, "taker_buy_quote": 1767.5948368}, {"ts": 1775398440000, "open": 0.001313, "high": 0.001325, "low": 0.001313, "close": 0.001316, "volume": 10093510.2, "quote_volume": 13317.7188518, "trades": 100, "taker_buy_quote": 11294.2093865}, {"ts": 1775398500000, "open": 0.001314, "high": 0.001314, "low": 0.001312, "close": 0.001313, "volume": 913183.1, "quote_volume": 1198.9051506, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775398560000, "open": 0.001311, "high": 0.001311, "low": 0.001311, "close": 0.001311, "volume": 491944.2, "quote_volume": 644.9388462, "trades": 6, "taker_buy_quote": 644.9388462}, {"ts": 1775398620000, "open": 0.001312, "high": 0.001312, "low": 0.001311, "close": 0.001311, "volume": 257026.2, "quote_volume": 337.1637951, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775398680000, "open": 0.001313, "high": 0.001318, "low": 0.001313, "close": 0.001317, "volume": 1312533.4, "quote_volume": 1728.6357289, "trades": 18, "taker_buy_quote": 1682.5057289}, {"ts": 1775398740000, "open": 0.001317, "high": 0.001323, "low": 0.001317, "close": 0.00132, "volume": 8876884.5, "quote_volume": 11715.7921878, "trades": 85, "taker_buy_quote": 7629.8328388}, {"ts": 1775398800000, "open": 0.001317, "high": 0.001317, "low": 0.001311, "close": 0.001316, "volume": 2622702.4, "quote_volume": 3448.0720841, "trades": 32, "taker_buy_quote": 1425.7664087}, {"ts": 1775398860000, "open": 0.001315, "high": 0.001315, "low": 0.001313, "close": 0.001313, "volume": 217150.6, "quote_volume": 285.1704638, "trades": 7, "taker_buy_quote": 167.0004638}, {"ts": 1775398920000, "open": 0.001312, "high": 0.001315, "low": 0.001312, "close": 0.001314, "volume": 733769.8, "quote_volume": 963.2990806, "trades": 14, "taker_buy_quote": 839.1723154}, {"ts": 1775398980000, "open": 0.001313, "high": 0.001313, "low": 0.001303, "close": 0.001303, "volume": 2097208.7, "quote_volume": 2744.0837977, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775399040000, "open": 0.001302, "high": 0.001304, "low": 0.001297, "close": 0.001301, "volume": 4068768.1, "quote_volume": 5288.9460402, "trades": 59, "taker_buy_quote": 333.3186478}, {"ts": 1775399100000, "open": 0.001302, "high": 0.001302, "low": 0.001302, "close": 0.001302, "volume": 553000.4, "quote_volume": 720.0065208, "trades": 4, "taker_buy_quote": 387.673104}, {"ts": 1775399160000, "open": 0.001303, "high": 0.001303, "low": 0.001303, "close": 0.001303, "volume": 343971.8, "quote_volume": 448.1952554, "trades": 5, "taker_buy_quote": 436.9437201}, {"ts": 1775399220000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 39946.3, "quote_volume": 52.0899752, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775399280000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399340000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399400000, "open": 0.001307, "high": 0.001307, "low": 0.001302, "close": 0.001302, "volume": 772324.3, "quote_volume": 1006.1803773, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775399460000, "open": 0.001302, "high": 0.001303, "low": 0.001302, "close": 0.001303, "volume": 200260.9, "quote_volume": 260.8812599, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775399520000, "open": 0.001303, "high": 0.001304, "low": 0.001303, "close": 0.001304, "volume": 176786.1, "quote_volume": 230.378138, "trades": 4, "taker_buy_quote": 199.999996}, {"ts": 1775399580000, "open": 0.001303, "high": 0.001303, "low": 0.001303, "close": 0.001303, "volume": 5345.7, "quote_volume": 6.9654471, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775399640000, "open": 0.001304, "high": 0.001304, "low": 0.001303, "close": 0.001303, "volume": 1544867.5, "quote_volume": 2013.97347, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775399700000, "open": 0.001303, "high": 0.001304, "low": 0.001303, "close": 0.001304, "volume": 109334.9, "quote_volume": 142.4827096, "trades": 2, "taker_buy_quote": 142.4827096}, {"ts": 1775399760000, "open": 0.001302, "high": 0.001302, "low": 0.001301, "close": 0.001301, "volume": 366173.9, "quote_volume": 476.4822439, "trades": 4, "taker_buy_quote": 242.2122439}, {"ts": 1775399820000, "open": 0.001304, "high": 0.001304, "low": 0.001303, "close": 0.001304, "volume": 233310.8, "quote_volume": 304.2256375, "trades": 3, "taker_buy_quote": 71.24078}, {"ts": 1775399880000, "open": 0.001303, "high": 0.001303, "low": 0.001303, "close": 0.001303, "volume": 8837.4, "quote_volume": 11.5151322, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775399940000, "open": 0.001304, "high": 0.001304, "low": 0.001302, "close": 0.001302, "volume": 36814.0, "quote_volume": 47.940996, "trades": 3, "taker_buy_quote": 5.977536}, {"ts": 1775400000000, "open": 0.001302, "high": 0.001302, "low": 0.0013, "close": 0.001301, "volume": 1086756.9, "quote_volume": 1413.573644, "trades": 23, "taker_buy_quote": 9.9998763}, {"ts": 1775400060000, "open": 0.001301, "high": 0.001318, "low": 0.001301, "close": 0.001315, "volume": 5766561.5, "quote_volume": 7559.3350234, "trades": 67, "taker_buy_quote": 5015.4674566}, {"ts": 1775400120000, "open": 0.001313, "high": 0.001317, "low": 0.001311, "close": 0.001311, "volume": 3091561.0, "quote_volume": 4064.1465296, "trades": 39, "taker_buy_quote": 2906.3955536}, {"ts": 1775400180000, "open": 0.001312, "high": 0.001313, "low": 0.001312, "close": 0.001313, "volume": 1215424.1, "quote_volume": 1595.4200077, "trades": 15, "taker_buy_quote": 566.5683072}, {"ts": 1775400240000, "open": 0.001312, "high": 0.001312, "low": 0.00131, "close": 0.001311, "volume": 727031.1, "quote_volume": 953.6029431, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775400300000, "open": 0.001309, "high": 0.00131, "low": 0.001309, "close": 0.00131, "volume": 136534.8, "quote_volume": 178.7622413, "trades": 3, "taker_buy_quote": 178.7622413}, {"ts": 1775400360000, "open": 0.001307, "high": 0.001308, "low": 0.001307, "close": 0.001308, "volume": 1511826.0, "quote_volume": 1976.239028, "trades": 11, "taker_buy_quote": 1976.239028}, {"ts": 1775400420000, "open": 0.00131, "high": 0.001311, "low": 0.00131, "close": 0.001311, "volume": 56116.0, "quote_volume": 73.5525923, "trades": 2, "taker_buy_quote": 53.2689453}, {"ts": 1775400480000, "open": 0.001311, "high": 0.001315, "low": 0.001311, "close": 0.001313, "volume": 5925188.4, "quote_volume": 7781.1197752, "trades": 50, "taker_buy_quote": 7547.6201208}, {"ts": 1775400540000, "open": 0.001313, "high": 0.001313, "low": 0.001313, "close": 0.001313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400600000, "open": 0.001312, "high": 0.001312, "low": 0.001312, "close": 0.001312, "volume": 15259.3, "quote_volume": 20.0202016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400660000, "open": 0.001314, "high": 0.001314, "low": 0.001313, "close": 0.001313, "volume": 827023.4, "quote_volume": 1086.1097193, "trades": 7, "taker_buy_quote": 298.1173053}, {"ts": 1775400720000, "open": 0.001315, "high": 0.001315, "low": 0.001315, "close": 0.001315, "volume": 247377.2, "quote_volume": 325.301018, "trades": 3, "taker_buy_quote": 325.301018}, {"ts": 1775400780000, "open": 0.001313, "high": 0.001313, "low": 0.001312, "close": 0.001312, "volume": 330479.7, "quote_volume": 433.9122233, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775400840000, "open": 0.001312, "high": 0.001312, "low": 0.001312, "close": 0.001312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400900000, "open": 0.001312, "high": 0.001312, "low": 0.001312, "close": 0.001312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400960000, "open": 0.001308, "high": 0.00131, "low": 0.001308, "close": 0.00131, "volume": 24949.0, "quote_volume": 32.652994, "trades": 2, "taker_buy_quote": 12.90481}, {"ts": 1775401020000, "open": 0.001307, "high": 0.001307, "low": 0.001307, "close": 0.001307, "volume": 174609.2, "quote_volume": 228.2142244, "trades": 2, "taker_buy_quote": 9.9026162}, {"ts": 1775401080000, "open": 0.001304, "high": 0.001304, "low": 0.001301, "close": 0.001303, "volume": 1467987.7, "quote_volume": 1912.8816267, "trades": 16, "taker_buy_quote": 119.8163226}, {"ts": 1775401140000, "open": 0.001302, "high": 0.001304, "low": 0.001302, "close": 0.001304, "volume": 124799.3, "quote_volume": 162.7221368, "trades": 6, "taker_buy_quote": 32.4199176}, {"ts": 1775401200000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401260000, "open": 0.001302, "high": 0.001303, "low": 0.001301, "close": 0.001301, "volume": 500029.7, "quote_volume": 651.0344344, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775401320000, "open": 0.001301, "high": 0.001301, "low": 0.001291, "close": 0.001296, "volume": 9503574.5, "quote_volume": 12302.9301679, "trades": 99, "taker_buy_quote": 1137.853985}, {"ts": 1775401380000, "open": 0.001295, "high": 0.0013, "low": 0.001295, "close": 0.001298, "volume": 4417485.8, "quote_volume": 5738.5505181, "trades": 41, "taker_buy_quote": 3239.3030051}, {"ts": 1775401440000, "open": 0.001298, "high": 0.001309, "low": 0.001298, "close": 0.001307, "volume": 17435201.6, "quote_volume": 22740.1421492, "trades": 154, "taker_buy_quote": 15263.7219218}, {"ts": 1775401500000, "open": 0.001306, "high": 0.001334, "low": 0.001303, "close": 0.00133, "volume": 20197461.5, "quote_volume": 26643.0428771, "trades": 245, "taker_buy_quote": 18700.2634532}, {"ts": 1775401560000, "open": 0.001331, "high": 0.00134, "low": 0.001322, "close": 0.001331, "volume": 10865232.6, "quote_volume": 14498.6479132, "trades": 142, "taker_buy_quote": 8640.8037204}, {"ts": 1775401620000, "open": 0.001325, "high": 0.001325, "low": 0.001305, "close": 0.001305, "volume": 5333941.7, "quote_volume": 7022.4922263, "trades": 80, "taker_buy_quote": 2658.5372554}, {"ts": 1775401680000, "open": 0.001302, "high": 0.001304, "low": 0.001291, "close": 0.001296, "volume": 15836867.1, "quote_volume": 20559.0938552, "trades": 160, "taker_buy_quote": 9361.186804}, {"ts": 1775401740000, "open": 0.001298, "high": 0.00131, "low": 0.001295, "close": 0.001307, "volume": 5804684.6, "quote_volume": 7560.3298724, "trades": 48, "taker_buy_quote": 7036.1887875}, {"ts": 1775401800000, "open": 0.001312, "high": 0.001317, "low": 0.00131, "close": 0.001312, "volume": 8085295.6, "quote_volume": 10621.3243012, "trades": 61, "taker_buy_quote": 8825.1508005}, {"ts": 1775401860000, "open": 0.001309, "high": 0.001309, "low": 0.001306, "close": 0.001308, "volume": 1504445.5, "quote_volume": 1965.2812444, "trades": 18, "taker_buy_quote": 1951.3096329}, {"ts": 1775401920000, "open": 0.001309, "high": 0.00131, "low": 0.001307, "close": 0.001308, "volume": 1159910.7, "quote_volume": 1517.9578827, "trades": 9, "taker_buy_quote": 1393.2117905}, {"ts": 1775401980000, "open": 0.001309, "high": 0.001312, "low": 0.001309, "close": 0.001312, "volume": 394588.8, "quote_volume": 517.40371, "trades": 6, "taker_buy_quote": 517.40371}, {"ts": 1775402040000, "open": 0.001312, "high": 0.001312, "low": 0.001312, "close": 0.001312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402100000, "open": 0.001309, "high": 0.001309, "low": 0.001302, "close": 0.001302, "volume": 2228072.9, "quote_volume": 2910.5344501, "trades": 32, "taker_buy_quote": 327.3740964}, {"ts": 1775402160000, "open": 0.001305, "high": 0.001305, "low": 0.001303, "close": 0.001304, "volume": 33549.6, "quote_volume": 43.7505477, "trades": 3, "taker_buy_quote": 17.473167}, {"ts": 1775402220000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 41794.6, "quote_volume": 54.5001584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775402280000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402340000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 5463.7, "quote_volume": 7.1246648, "trades": 1, "taker_buy_quote": 7.1246648}, {"ts": 1775402400000, "open": 0.001304, "high": 0.001304, "low": 0.001304, "close": 0.001304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402460000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 197808.5, "quote_volume": 257.15105, "trades": 3, "taker_buy_quote": 257.15105}, {"ts": 1775402520000, "open": 0.001299, "high": 0.001299, "low": 0.001299, "close": 0.001299, "volume": 310896.2, "quote_volume": 403.8541638, "trades": 4, "taker_buy_quote": 47.8977672}, {"ts": 1775402580000, "open": 0.001297, "high": 0.001297, "low": 0.001295, "close": 0.001295, "volume": 742301.0, "quote_volume": 962.0987359, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775402640000, "open": 0.001294, "high": 0.001294, "low": 0.001292, "close": 0.001292, "volume": 195812.2, "quote_volume": 253.0355136, "trades": 4, "taker_buy_quote": 29.8598264}, {"ts": 1775402700000, "open": 0.001294, "high": 0.001294, "low": 0.001294, "close": 0.001294, "volume": 303546.7, "quote_volume": 392.7894298, "trades": 3, "taker_buy_quote": 392.7894298}, {"ts": 1775402760000, "open": 0.001295, "high": 0.001297, "low": 0.001295, "close": 0.001297, "volume": 621063.5, "quote_volume": 805.2929929, "trades": 10, "taker_buy_quote": 775.2706194}, {"ts": 1775402820000, "open": 0.0013, "high": 0.0013, "low": 0.0013, "close": 0.0013, "volume": 117194.0, "quote_volume": 152.3522, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775402880000, "open": 0.001302, "high": 0.001302, "low": 0.0013, "close": 0.0013, "volume": 338187.1, "quote_volume": 440.3072008, "trades": 5, "taker_buy_quote": 262.668735}, {"ts": 1775402940000, "open": 0.001298, "high": 0.0013, "low": 0.001298, "close": 0.0013, "volume": 98796.2, "quote_volume": 128.36272, "trades": 7, "taker_buy_quote": 116.3693298}, {"ts": 1775403000000, "open": 0.001298, "high": 0.001302, "low": 0.001298, "close": 0.001302, "volume": 1261831.1, "quote_volume": 1638.9946213, "trades": 19, "taker_buy_quote": 1521.8146213}, {"ts": 1775403060000, "open": 0.001302, "high": 0.001302, "low": 0.001296, "close": 0.001297, "volume": 660477.3, "quote_volume": 857.8551398, "trades": 12, "taker_buy_quote": 819.0169878}, {"ts": 1775403120000, "open": 0.001297, "high": 0.0013, "low": 0.001297, "close": 0.0013, "volume": 308191.9, "quote_volume": 400.4344743, "trades": 8, "taker_buy_quote": 350.62721}, {"ts": 1775403180000, "open": 0.001298, "high": 0.001298, "low": 0.001298, "close": 0.001298, "volume": 90000.0, "quote_volume": 116.82, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775403240000, "open": 0.001298, "high": 0.001299, "low": 0.001298, "close": 0.001299, "volume": 22591.9, "quote_volume": 29.3345515, "trades": 2, "taker_buy_quote": 29.3345515}, {"ts": 1775403300000, "open": 0.001297, "high": 0.001297, "low": 0.001295, "close": 0.001295, "volume": 1879791.0, "quote_volume": 2436.8275057, "trades": 16, "taker_buy_quote": 572.4321572}, {"ts": 1775403360000, "open": 0.001295, "high": 0.001295, "low": 0.001295, "close": 0.001295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403420000, "open": 0.001294, "high": 0.001294, "low": 0.001292, "close": 0.001293, "volume": 205340.0, "quote_volume": 265.5059985, "trades": 11, "taker_buy_quote": 11.57235}, {"ts": 1775403480000, "open": 0.001292, "high": 0.001292, "low": 0.001289, "close": 0.001289, "volume": 1154379.9, "quote_volume": 1488.7732903, "trades": 17, "taker_buy_quote": 140.8910472}, {"ts": 1775403540000, "open": 0.001288, "high": 0.001288, "low": 0.001287, "close": 0.001288, "volume": 493410.0, "quote_volume": 635.2964354, "trades": 9, "taker_buy_quote": 231.84}, {"ts": 1775403600000, "open": 0.001287, "high": 0.001287, "low": 0.001281, "close": 0.001284, "volume": 744443.1, "quote_volume": 955.2284393, "trades": 18, "taker_buy_quote": 266.7096474}, {"ts": 1775403660000, "open": 0.001284, "high": 0.001285, "low": 0.001284, "close": 0.001285, "volume": 1420964.2, "quote_volume": 1825.2789108, "trades": 15, "taker_buy_quote": 1825.2789108}, {"ts": 1775403720000, "open": 0.001285, "high": 0.001285, "low": 0.001283, "close": 0.001283, "volume": 1008713.3, "quote_volume": 1295.6719956, "trades": 12, "taker_buy_quote": 263.0815195}, {"ts": 1775403780000, "open": 0.001281, "high": 0.001281, "low": 0.001278, "close": 0.001281, "volume": 3004906.4, "quote_volume": 3844.8410163, "trades": 29, "taker_buy_quote": 1601.0267512}, {"ts": 1775403840000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 7000.0, "quote_volume": 8.953, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775403900000, "open": 0.001281, "high": 0.001283, "low": 0.001281, "close": 0.001283, "volume": 257858.0, "quote_volume": 330.329476, "trades": 6, "taker_buy_quote": 330.329476}, {"ts": 1775403960000, "open": 0.001282, "high": 0.001283, "low": 0.001282, "close": 0.001282, "volume": 736255.0, "quote_volume": 944.1007756, "trades": 9, "taker_buy_quote": 944.1007756}, {"ts": 1775404020000, "open": 0.001282, "high": 0.001282, "low": 0.001282, "close": 0.001282, "volume": 90000.0, "quote_volume": 115.38, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404080000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 12532.7, "quote_volume": 16.041856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404140000, "open": 0.00128, "high": 0.00128, "low": 0.001276, "close": 0.001276, "volume": 1584713.4, "quote_volume": 2024.6722225, "trades": 20, "taker_buy_quote": 2.154526}, {"ts": 1775404200000, "open": 0.001278, "high": 0.001282, "low": 0.001278, "close": 0.001279, "volume": 2971358.5, "quote_volume": 3801.4049089, "trades": 32, "taker_buy_quote": 2481.1375685}, {"ts": 1775404260000, "open": 0.001281, "high": 0.001282, "low": 0.001279, "close": 0.001279, "volume": 515823.6, "quote_volume": 660.0841499, "trades": 11, "taker_buy_quote": 4.9999282}, {"ts": 1775404320000, "open": 0.001279, "high": 0.001279, "low": 0.001278, "close": 0.001278, "volume": 462053.4, "quote_volume": 590.9593543, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775404380000, "open": 0.001278, "high": 0.001279, "low": 0.001278, "close": 0.001279, "volume": 319657.2, "quote_volume": 408.786981, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775404440000, "open": 0.001279, "high": 0.001279, "low": 0.001278, "close": 0.001278, "volume": 769657.2, "quote_volume": 984.2336915, "trades": 7, "taker_buy_quote": 453.7345867}, {"ts": 1775404500000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 10490.4, "quote_volume": 13.4067312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404560000, "open": 0.00128, "high": 0.00128, "low": 0.001277, "close": 0.001277, "volume": 891703.2, "quote_volume": 1139.7673074, "trades": 17, "taker_buy_quote": 89.8930103}, {"ts": 1775404620000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404680000, "open": 0.001278, "high": 0.001278, "low": 0.001277, "close": 0.001277, "volume": 433612.5, "quote_volume": 554.1143988, "trades": 4, "taker_buy_quote": 202.7742534}, {"ts": 1775404740000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 51743.8, "quote_volume": 66.0250888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404800000, "open": 0.001276, "high": 0.001276, "low": 0.001269, "close": 0.001274, "volume": 4542786.0, "quote_volume": 5774.7183394, "trades": 55, "taker_buy_quote": 1596.4063401}, {"ts": 1775404860000, "open": 0.001274, "high": 0.001276, "low": 0.001274, "close": 0.001276, "volume": 1090368.7, "quote_volume": 1389.57827, "trades": 18, "taker_buy_quote": 493.7251664}, {"ts": 1775404920000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 7945.5, "quote_volume": 10.154349, "trades": 1, "taker_buy_quote": 10.154349}, {"ts": 1775404980000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 8872.8, "quote_volume": 11.3039472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775405040000, "open": 0.001274, "high": 0.001276, "low": 0.001274, "close": 0.001276, "volume": 148532.2, "quote_volume": 189.2982634, "trades": 6, "taker_buy_quote": 181.6979616}, {"ts": 1775405100000, "open": 0.001276, "high": 0.001277, "low": 0.001274, "close": 0.001274, "volume": 932826.1, "quote_volume": 1189.3280023, "trades": 11, "taker_buy_quote": 40.2039017}, {"ts": 1775405160000, "open": 0.001272, "high": 0.001275, "low": 0.001271, "close": 0.001275, "volume": 1109168.1, "quote_volume": 1411.7802297, "trades": 18, "taker_buy_quote": 771.6451249}, {"ts": 1775405220000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 80045.4, "quote_volume": 101.9778396, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775405280000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 37267.8, "quote_volume": 47.4419094, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775405340000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 12155.8, "quote_volume": 15.4621776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775405400000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405460000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405520000, "open": 0.001276, "high": 0.001278, "low": 0.001276, "close": 0.001278, "volume": 917661.6, "quote_volume": 1172.3111958, "trades": 10, "taker_buy_quote": 472.820133}, {"ts": 1775405580000, "open": 0.001277, "high": 0.001277, "low": 0.001276, "close": 0.001276, "volume": 4242525.6, "quote_volume": 5417.2545616, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775405640000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 22727.2, "quote_volume": 28.9999072, "trades": 1, "taker_buy_quote": 28.9999072}, {"ts": 1775405700000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 12557.5, "quote_volume": 16.0108125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775405760000, "open": 0.001276, "high": 0.001277, "low": 0.001275, "close": 0.001277, "volume": 960812.7, "quote_volume": 1226.5084211, "trades": 10, "taker_buy_quote": 1054.7679611}, {"ts": 1775405820000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405880000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405940000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 228190.0, "quote_volume": 291.17044, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775406000000, "open": 0.001276, "high": 0.001276, "low": 0.001272, "close": 0.001272, "volume": 2038053.8, "quote_volume": 2599.5757961, "trades": 10, "taker_buy_quote": 5.7919248}, {"ts": 1775406060000, "open": 0.001272, "high": 0.001272, "low": 0.001271, "close": 0.001271, "volume": 158842.0, "quote_volume": 201.977804, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775406120000, "open": 0.00127, "high": 0.00127, "low": 0.001269, "close": 0.00127, "volume": 502811.0, "quote_volume": 638.373066, "trades": 11, "taker_buy_quote": 121.46661}, {"ts": 1775406180000, "open": 0.00127, "high": 0.001271, "low": 0.001269, "close": 0.00127, "volume": 1009944.5, "quote_volume": 1282.7117292, "trades": 21, "taker_buy_quote": 815.6849772}, {"ts": 1775406240000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406300000, "open": 0.001268, "high": 0.001268, "low": 0.001267, "close": 0.001267, "volume": 50547.7, "quote_volume": 64.0791851, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775406360000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 38263.7, "quote_volume": 48.5183716, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775406420000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 162656.7, "quote_volume": 206.2486956, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775406480000, "open": 0.001269, "high": 0.001269, "low": 0.001266, "close": 0.001266, "volume": 205931.0, "quote_volume": 261.0357604, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775406540000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 15785.3, "quote_volume": 19.9999751, "trades": 1, "taker_buy_quote": 19.9999751}, {"ts": 1775406600000, "open": 0.001266, "high": 0.001271, "low": 0.001266, "close": 0.001271, "volume": 485447.6, "quote_volume": 616.2735076, "trades": 12, "taker_buy_quote": 591.807266}, {"ts": 1775406660000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406720000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 4949.3, "quote_volume": 6.285611, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775406780000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 50981.0, "quote_volume": 64.796851, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775406840000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406900000, "open": 0.001269, "high": 0.001269, "low": 0.001265, "close": 0.001267, "volume": 1503984.6, "quote_volume": 1906.6547573, "trades": 24, "taker_buy_quote": 285.932716}, {"ts": 1775406960000, "open": 0.00127, "high": 0.001273, "low": 0.00127, "close": 0.001272, "volume": 622306.6, "quote_volume": 790.9625273, "trades": 14, "taker_buy_quote": 778.2625273}, {"ts": 1775407020000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 6326.0, "quote_volume": 8.03402, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775407080000, "open": 0.00127, "high": 0.00127, "low": 0.001268, "close": 0.001268, "volume": 95818.6, "quote_volume": 121.6779848, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775407140000, "open": 0.001269, "high": 0.001269, "low": 0.001267, "close": 0.001267, "volume": 508568.7, "quote_volume": 644.8511026, "trades": 9, "taker_buy_quote": 67.87881}, {"ts": 1775407200000, "open": 0.001269, "high": 0.00127, "low": 0.001269, "close": 0.00127, "volume": 109912.0, "quote_volume": 139.488222, "trades": 5, "taker_buy_quote": 139.488222}, {"ts": 1775407260000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 422710.0, "quote_volume": 535.99628, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775407320000, "open": 0.001269, "high": 0.001269, "low": 0.001267, "close": 0.001267, "volume": 598078.9, "quote_volume": 758.4229958, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775407380000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407440000, "open": 0.00127, "high": 0.001272, "low": 0.00127, "close": 0.00127, "volume": 814315.1, "quote_volume": 1034.296293, "trades": 11, "taker_buy_quote": 1034.296293}, {"ts": 1775407500000, "open": 0.001268, "high": 0.001268, "low": 0.001266, "close": 0.001267, "volume": 1952721.6, "quote_volume": 2474.589746, "trades": 24, "taker_buy_quote": 228.06}, {"ts": 1775407560000, "open": 0.001268, "high": 0.001269, "low": 0.001268, "close": 0.001269, "volume": 467012.0, "quote_volume": 592.2499262, "trades": 6, "taker_buy_quote": 592.2499262}, {"ts": 1775407620000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407680000, "open": 0.00127, "high": 0.00127, "low": 0.001268, "close": 0.001268, "volume": 8027.3, "quote_volume": 10.1866478, "trades": 2, "taker_buy_quote": 5.099939}, {"ts": 1775407740000, "open": 0.00127, "high": 0.001272, "low": 0.001268, "close": 0.001268, "volume": 1714810.0, "quote_volume": 2178.7190884, "trades": 22, "taker_buy_quote": 545.150399}, {"ts": 1775407800000, "open": 0.001269, "high": 0.001272, "low": 0.001269, "close": 0.001272, "volume": 1048740.1, "quote_volume": 1333.1721338, "trades": 15, "taker_buy_quote": 1333.1721338}, {"ts": 1775407860000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 9762.0, "quote_volume": 12.417264, "trades": 1, "taker_buy_quote": 12.417264}, {"ts": 1775407920000, "open": 0.00127, "high": 0.001272, "low": 0.00127, "close": 0.001271, "volume": 1337084.8, "quote_volume": 1698.5591832, "trades": 17, "taker_buy_quote": 988.4084536}, {"ts": 1775407980000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408040000, "open": 0.00127, "high": 0.001271, "low": 0.001269, "close": 0.001269, "volume": 1001313.9, "quote_volume": 1271.7663963, "trades": 21, "taker_buy_quote": 627.9167528}, {"ts": 1775408100000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 33425.3, "quote_volume": 42.4167057, "trades": 1, "taker_buy_quote": 42.4167057}, {"ts": 1775408160000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 9531.5, "quote_volume": 12.085942, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408220000, "open": 0.001267, "high": 0.001267, "low": 0.001266, "close": 0.001267, "volume": 385761.9, "quote_volume": 488.5133134, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775408280000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 66896.0, "quote_volume": 84.757232, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775408340000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408400000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408460000, "open": 0.00127, "high": 0.001271, "low": 0.001269, "close": 0.001269, "volume": 460175.6, "quote_volume": 584.6136216, "trades": 7, "taker_buy_quote": 576.6607986}, {"ts": 1775408520000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 381828.2, "quote_volume": 484.5399858, "trades": 5, "taker_buy_quote": 229.1320359}, {"ts": 1775408580000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408640000, "open": 0.001267, "high": 0.001267, "low": 0.001266, "close": 0.001266, "volume": 470000.0, "quote_volume": 595.27, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775408700000, "open": 0.001268, "high": 0.001268, "low": 0.001267, "close": 0.001267, "volume": 1440391.2, "quote_volume": 1826.0249374, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775408760000, "open": 0.001268, "high": 0.001269, "low": 0.001265, "close": 0.001269, "volume": 1804291.5, "quote_volume": 2286.7548223, "trades": 35, "taker_buy_quote": 1133.3404153}, {"ts": 1775408820000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 225217.3, "quote_volume": 286.025971, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775408880000, "open": 0.001267, "high": 0.001267, "low": 0.001261, "close": 0.001261, "volume": 645427.3, "quote_volume": 815.5579709, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775408940000, "open": 0.001263, "high": 0.001264, "low": 0.001262, "close": 0.001264, "volume": 1127355.3, "quote_volume": 1423.1922486, "trades": 15, "taker_buy_quote": 191.2969168}, {"ts": 1775409000000, "open": 0.001263, "high": 0.001265, "low": 0.001263, "close": 0.001265, "volume": 11583.1, "quote_volume": 14.6421361, "trades": 2, "taker_buy_quote": 8.020606}, {"ts": 1775409060000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409120000, "open": 0.001264, "high": 0.001265, "low": 0.001264, "close": 0.001265, "volume": 498287.5, "quote_volume": 630.2844011, "trades": 5, "taker_buy_quote": 567.9863915}, {"ts": 1775409180000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 122465.5, "quote_volume": 155.1637885, "trades": 3, "taker_buy_quote": 155.1637885}, {"ts": 1775409240000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409300000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409360000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 33174.0, "quote_volume": 42.031458, "trades": 1, "taker_buy_quote": 42.031458}, {"ts": 1775409420000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 25157.0, "quote_volume": 31.848762, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775409480000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 10000.0, "quote_volume": 12.63, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775409540000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 66267.6, "quote_volume": 83.7622464, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775409600000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 6463.9, "quote_volume": 8.1703696, "trades": 1, "taker_buy_quote": 8.1703696}, {"ts": 1775409660000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409720000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 25967.9, "quote_volume": 32.8753614, "trades": 4, "taker_buy_quote": 32.8753614}, {"ts": 1775409780000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 80000.0, "quote_volume": 101.44, "trades": 1, "taker_buy_quote": 101.44}, {"ts": 1775409840000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 110774.9, "quote_volume": 140.5733481, "trades": 2, "taker_buy_quote": 140.5733481}, {"ts": 1775409900000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 205220.9, "quote_volume": 260.2201012, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775409960000, "open": 0.001269, "high": 0.001274, "low": 0.001269, "close": 0.001274, "volume": 1232267.8, "quote_volume": 1566.1722969, "trades": 28, "taker_buy_quote": 1566.1722969}, {"ts": 1775410020000, "open": 0.001275, "high": 0.001279, "low": 0.001275, "close": 0.001279, "volume": 662402.1, "quote_volume": 846.1424942, "trades": 12, "taker_buy_quote": 500.2105022}, {"ts": 1775410080000, "open": 0.001278, "high": 0.00128, "low": 0.001276, "close": 0.00128, "volume": 1468625.2, "quote_volume": 1876.0934143, "trades": 16, "taker_buy_quote": 1062.1131076}, {"ts": 1775410140000, "open": 0.00128, "high": 0.001282, "low": 0.001279, "close": 0.001279, "volume": 692730.9, "quote_volume": 886.7080819, "trades": 10, "taker_buy_quote": 873.4841172}, {"ts": 1775410200000, "open": 0.00128, "high": 0.001286, "low": 0.00128, "close": 0.001286, "volume": 4836481.3, "quote_volume": 6205.3877861, "trades": 51, "taker_buy_quote": 5247.0228428}, {"ts": 1775410260000, "open": 0.001286, "high": 0.001287, "low": 0.001283, "close": 0.001287, "volume": 2598456.8, "quote_volume": 3339.9811477, "trades": 30, "taker_buy_quote": 3064.9862781}, {"ts": 1775410320000, "open": 0.001286, "high": 0.001286, "low": 0.001278, "close": 0.001278, "volume": 770681.2, "quote_volume": 988.3784284, "trades": 15, "taker_buy_quote": 214.469088}, {"ts": 1775410380000, "open": 0.001277, "high": 0.001277, "low": 0.001276, "close": 0.001277, "volume": 381509.3, "quote_volume": 486.9783625, "trades": 7, "taker_buy_quote": 6.9763787}, {"ts": 1775410440000, "open": 0.001275, "high": 0.001275, "low": 0.001273, "close": 0.001273, "volume": 418619.7, "quote_volume": 533.4088, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775410500000, "open": 0.001273, "high": 0.001275, "low": 0.001273, "close": 0.001275, "volume": 2085674.7, "quote_volume": 2656.9170465, "trades": 20, "taker_buy_quote": 2371.3615095}, {"ts": 1775410560000, "open": 0.001274, "high": 0.001274, "low": 0.001272, "close": 0.001272, "volume": 907901.4, "quote_volume": 1156.0374826, "trades": 8, "taker_buy_quote": 436.857148}, {"ts": 1775410620000, "open": 0.001273, "high": 0.001273, "low": 0.001271, "close": 0.001273, "volume": 762716.7, "quote_volume": 970.6074838, "trades": 7, "taker_buy_quote": 461.0520848}, {"ts": 1775410680000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 4918.1, "quote_volume": 6.245987, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775410740000, "open": 0.00127, "high": 0.001271, "low": 0.00127, "close": 0.001271, "volume": 560370.6, "quote_volume": 712.0785946, "trades": 7, "taker_buy_quote": 518.4823346}, {"ts": 1775410800000, "open": 0.00127, "high": 0.00127, "low": 0.001268, "close": 0.001268, "volume": 1281996.1, "quote_volume": 1626.3127219, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775410860000, "open": 0.00127, "high": 0.001271, "low": 0.00127, "close": 0.001271, "volume": 741535.8, "quote_volume": 942.0290755, "trades": 8, "taker_buy_quote": 942.0290755}, {"ts": 1775410920000, "open": 0.00127, "high": 0.00127, "low": 0.001269, "close": 0.001269, "volume": 360782.4, "quote_volume": 457.9998982, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775410980000, "open": 0.001269, "high": 0.001269, "low": 0.001267, "close": 0.001267, "volume": 705330.9, "quote_volume": 894.3181775, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775411040000, "open": 0.001267, "high": 0.00127, "low": 0.001267, "close": 0.00127, "volume": 1566160.3, "quote_volume": 1986.0376168, "trades": 24, "taker_buy_quote": 1986.0376168}, {"ts": 1775411100000, "open": 0.001269, "high": 0.00127, "low": 0.001268, "close": 0.001268, "volume": 1156569.8, "quote_volume": 1468.191024, "trades": 20, "taker_buy_quote": 415.977197}, {"ts": 1775411160000, "open": 0.001267, "high": 0.001267, "low": 0.001266, "close": 0.001266, "volume": 321273.2, "quote_volume": 407.0477022, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775411220000, "open": 0.001266, "high": 0.001267, "low": 0.001263, "close": 0.001263, "volume": 1153919.4, "quote_volume": 1459.5258212, "trades": 21, "taker_buy_quote": 207.4811626}, {"ts": 1775411280000, "open": 0.001265, "high": 0.001265, "low": 0.001262, "close": 0.001262, "volume": 2010113.6, "quote_volume": 2538.8656632, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775411340000, "open": 0.001263, "high": 0.001264, "low": 0.001263, "close": 0.001264, "volume": 365701.3, "quote_volume": 462.0577122, "trades": 7, "taker_buy_quote": 462.0577122}, {"ts": 1775411400000, "open": 0.001264, "high": 0.001264, "low": 0.001262, "close": 0.001262, "volume": 541671.3, "quote_volume": 684.193672, "trades": 8, "taker_buy_quote": 65.3447552}, {"ts": 1775411460000, "open": 0.001261, "high": 0.001262, "low": 0.001261, "close": 0.001261, "volume": 214039.9, "quote_volume": 269.9302333, "trades": 5, "taker_buy_quote": 32.7102828}, {"ts": 1775411520000, "open": 0.001262, "high": 0.001262, "low": 0.001261, "close": 0.001261, "volume": 146668.4, "quote_volume": 185.0388524, "trades": 3, "taker_buy_quote": 113.58}, {"ts": 1775411580000, "open": 0.001262, "high": 0.001262, "low": 0.001259, "close": 0.001261, "volume": 1599466.8, "quote_volume": 2015.1976883, "trades": 24, "taker_buy_quote": 669.2332727}, {"ts": 1775411640000, "open": 0.00126, "high": 0.001262, "low": 0.00126, "close": 0.001262, "volume": 366660.1, "quote_volume": 462.4015851, "trades": 5, "taker_buy_quote": 408.9967371}, {"ts": 1775411700000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 313355.8, "quote_volume": 395.1416638, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775411760000, "open": 0.00126, "high": 0.001262, "low": 0.001258, "close": 0.001262, "volume": 1314065.6, "quote_volume": 1654.684185, "trades": 23, "taker_buy_quote": 218.7291264}, {"ts": 1775411820000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411880000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411940000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 4384.8, "quote_volume": 5.5336176, "trades": 1, "taker_buy_quote": 5.5336176}, {"ts": 1775412000000, "open": 0.001262, "high": 0.001266, "low": 0.001262, "close": 0.001265, "volume": 1129507.4, "quote_volume": 1427.7139192, "trades": 14, "taker_buy_quote": 892.4469595}, {"ts": 1775412060000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 8460.3, "quote_volume": 10.6853589, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412120000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412180000, "open": 0.001264, "high": 0.001268, "low": 0.001261, "close": 0.001266, "volume": 7239347.1, "quote_volume": 9154.6567329, "trades": 58, "taker_buy_quote": 8004.8178354}, {"ts": 1775412240000, "open": 0.001266, "high": 0.001266, "low": 0.001264, "close": 0.001265, "volume": 4190762.2, "quote_volume": 5301.0600576, "trades": 24, "taker_buy_quote": 2594.7893728}, {"ts": 1775412300000, "open": 0.001266, "high": 0.001276, "low": 0.001266, "close": 0.001272, "volume": 8335069.5, "quote_volume": 10603.1968169, "trades": 80, "taker_buy_quote": 10143.9494139}, {"ts": 1775412360000, "open": 0.001271, "high": 0.001271, "low": 0.00127, "close": 0.001271, "volume": 99809.8, "quote_volume": 126.8487321, "trades": 4, "taker_buy_quote": 114.7536331}, {"ts": 1775412420000, "open": 0.001268, "high": 0.001269, "low": 0.001266, "close": 0.001266, "volume": 673149.2, "quote_volume": 853.2360739, "trades": 10, "taker_buy_quote": 118.3098852}, {"ts": 1775412480000, "open": 0.001266, "high": 0.001267, "low": 0.001266, "close": 0.001267, "volume": 881940.2, "quote_volume": 1116.8970312, "trades": 10, "taker_buy_quote": 360.1812396}, {"ts": 1775412540000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 2040542.0, "quote_volume": 2585.366714, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775412600000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412660000, "open": 0.001265, "high": 0.001265, "low": 0.001259, "close": 0.001259, "volume": 1722820.6, "quote_volume": 2172.3894064, "trades": 23, "taker_buy_quote": 545.928894}, {"ts": 1775412720000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412780000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 638800.0, "quote_volume": 808.082, "trades": 3, "taker_buy_quote": 808.082}, {"ts": 1775412840000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 9485.9, "quote_volume": 12.0186353, "trades": 1, "taker_buy_quote": 12.0186353}, {"ts": 1775412900000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 40711.4, "quote_volume": 51.499921, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775412960000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 48530.4, "quote_volume": 61.5365472, "trades": 1, "taker_buy_quote": 61.5365472}, {"ts": 1775413020000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 15604.0, "quote_volume": 19.754664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413080000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 90000.0, "quote_volume": 114.03, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413140000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 87542.7, "quote_volume": 110.8290582, "trades": 2, "taker_buy_quote": 110.8290582}, {"ts": 1775413200000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 8972.5, "quote_volume": 11.359185, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413260000, "open": 0.001266, "high": 0.001281, "low": 0.001266, "close": 0.001279, "volume": 19122886.7, "quote_volume": 24419.8470334, "trades": 127, "taker_buy_quote": 15091.0209466}, {"ts": 1775413320000, "open": 0.001279, "high": 0.001281, "low": 0.001262, "close": 0.001267, "volume": 36691064.0, "quote_volume": 46682.6169371, "trades": 314, "taker_buy_quote": 9154.1940508}, {"ts": 1775413380000, "open": 0.001265, "high": 0.001267, "low": 0.001265, "close": 0.001266, "volume": 1032393.5, "quote_volume": 1306.2165333, "trades": 13, "taker_buy_quote": 133.2374516}, {"ts": 1775413440000, "open": 0.001265, "high": 0.001269, "low": 0.001265, "close": 0.001269, "volume": 125146.8, "quote_volume": 158.4218781, "trades": 8, "taker_buy_quote": 46.1126692}, {"ts": 1775413500000, "open": 0.001269, "high": 0.001271, "low": 0.001269, "close": 0.001271, "volume": 21688.0, "quote_volume": 27.5456013, "trades": 3, "taker_buy_quote": 27.5456013}, {"ts": 1775413560000, "open": 0.001271, "high": 0.001271, "low": 0.001269, "close": 0.001269, "volume": 54254.4, "quote_volume": 68.8706392, "trades": 3, "taker_buy_quote": 13.8574588}, {"ts": 1775413620000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413680000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 189379.2, "quote_volume": 240.7009632, "trades": 3, "taker_buy_quote": 182.6832449}, {"ts": 1775413740000, "open": 0.001274, "high": 0.001275, "low": 0.001274, "close": 0.001275, "volume": 1978308.7, "quote_volume": 2521.4918221, "trades": 9, "taker_buy_quote": 1463.8804696}, {"ts": 1775413800000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 122100.3, "quote_volume": 155.6778825, "trades": 2, "taker_buy_quote": 155.6778825}, {"ts": 1775413860000, "open": 0.001273, "high": 0.001275, "low": 0.001272, "close": 0.001275, "volume": 1741225.8, "quote_volume": 2216.48244, "trades": 18, "taker_buy_quote": 1401.1944792}, {"ts": 1775413920000, "open": 0.001277, "high": 0.001281, "low": 0.001276, "close": 0.001281, "volume": 1210955.3, "quote_volume": 1547.0906526, "trades": 15, "taker_buy_quote": 1458.6495614}, {"ts": 1775413980000, "open": 0.00128, "high": 0.001281, "low": 0.00128, "close": 0.001281, "volume": 97329.4, "quote_volume": 124.5893839, "trades": 2, "taker_buy_quote": 124.5893839}, {"ts": 1775414040000, "open": 0.001282, "high": 0.001284, "low": 0.001282, "close": 0.001284, "volume": 191704.9, "quote_volume": 245.9379069, "trades": 7, "taker_buy_quote": 245.9379069}, {"ts": 1775414100000, "open": 0.001282, "high": 0.001283, "low": 0.00128, "close": 0.00128, "volume": 166120.5, "quote_volume": 212.8761475, "trades": 5, "taker_buy_quote": 9.9379897}, {"ts": 1775414160000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414220000, "open": 0.001276, "high": 0.001276, "low": 0.001275, "close": 0.001275, "volume": 523301.6, "quote_volume": 667.5068416, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775414280000, "open": 0.001274, "high": 0.001274, "low": 0.001272, "close": 0.001272, "volume": 40709.9, "quote_volume": 51.8489208, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775414340000, "open": 0.001272, "high": 0.001274, "low": 0.001272, "close": 0.001274, "volume": 137559.2, "quote_volume": 175.0412304, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775414400000, "open": 0.001276, "high": 0.001282, "low": 0.001276, "close": 0.001282, "volume": 750186.0, "quote_volume": 959.2195014, "trades": 13, "taker_buy_quote": 959.2195014}, {"ts": 1775414460000, "open": 0.00128, "high": 0.001281, "low": 0.00128, "close": 0.001281, "volume": 6846025.0, "quote_volume": 8762.9266881, "trades": 31, "taker_buy_quote": 18.8154561}, {"ts": 1775414520000, "open": 0.00128, "high": 0.00128, "low": 0.001279, "close": 0.001279, "volume": 860362.5, "quote_volume": 1101.1399474, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775414580000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 7788.1, "quote_volume": 9.968768, "trades": 1, "taker_buy_quote": 9.968768}, {"ts": 1775414640000, "open": 0.001278, "high": 0.001279, "low": 0.001278, "close": 0.001279, "volume": 173441.0, "quote_volume": 221.7189154, "trades": 6, "taker_buy_quote": 78.4249546}, {"ts": 1775414700000, "open": 0.001279, "high": 0.00128, "low": 0.001279, "close": 0.00128, "volume": 553677.7, "quote_volume": 708.3558785, "trades": 4, "taker_buy_quote": 708.3558785}, {"ts": 1775414760000, "open": 0.00128, "high": 0.001283, "low": 0.00128, "close": 0.001283, "volume": 438819.4, "quote_volume": 562.1793355, "trades": 7, "taker_buy_quote": 562.1793355}, {"ts": 1775414820000, "open": 0.001283, "high": 0.001283, "low": 0.001283, "close": 0.001283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414880000, "open": 0.001283, "high": 0.001283, "low": 0.001283, "close": 0.001283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414940000, "open": 0.001283, "high": 0.001283, "low": 0.001283, "close": 0.001283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415000000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 147710.4, "quote_volume": 188.9216016, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775415060000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 89487.9, "quote_volume": 114.4550241, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775415120000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415180000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415240000, "open": 0.001276, "high": 0.001276, "low": 0.001275, "close": 0.001275, "volume": 153234.0, "quote_volume": 195.5182257, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775415300000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 367393.4, "quote_volume": 469.1613718, "trades": 5, "taker_buy_quote": 469.1613718}, {"ts": 1775415360000, "open": 0.001279, "high": 0.00128, "low": 0.001279, "close": 0.00128, "volume": 1314799.1, "quote_volume": 1682.367724, "trades": 22, "taker_buy_quote": 1653.555052}, {"ts": 1775415420000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415480000, "open": 0.001282, "high": 0.001282, "low": 0.001282, "close": 0.001282, "volume": 107368.3, "quote_volume": 137.6461606, "trades": 2, "taker_buy_quote": 137.6461606}, {"ts": 1775415540000, "open": 0.001282, "high": 0.001282, "low": 0.001282, "close": 0.001282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415600000, "open": 0.001281, "high": 0.001284, "low": 0.001281, "close": 0.001284, "volume": 129550.5, "quote_volume": 166.0854686, "trades": 3, "taker_buy_quote": 166.0854686}, {"ts": 1775415660000, "open": 0.001286, "high": 0.001286, "low": 0.001286, "close": 0.001286, "volume": 725406.6, "quote_volume": 932.8728876, "trades": 11, "taker_buy_quote": 932.8728876}, {"ts": 1775415720000, "open": 0.001287, "high": 0.001287, "low": 0.001284, "close": 0.001284, "volume": 1020691.8, "quote_volume": 1312.4519476, "trades": 13, "taker_buy_quote": 1274.1387946}, {"ts": 1775415780000, "open": 0.001284, "high": 0.001284, "low": 0.001284, "close": 0.001284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415840000, "open": 0.001285, "high": 0.001286, "low": 0.001285, "close": 0.001286, "volume": 111510.4, "quote_volume": 143.3686244, "trades": 3, "taker_buy_quote": 99.9998744}, {"ts": 1775415900000, "open": 0.001286, "high": 0.001288, "low": 0.001285, "close": 0.001288, "volume": 1031322.2, "quote_volume": 1326.8929058, "trades": 13, "taker_buy_quote": 1156.8918858}, {"ts": 1775415960000, "open": 0.001289, "high": 0.00129, "low": 0.001285, "close": 0.001285, "volume": 1400681.1, "quote_volume": 1804.8896792, "trades": 25, "taker_buy_quote": 341.615788}, {"ts": 1775416020000, "open": 0.001284, "high": 0.001287, "low": 0.001283, "close": 0.001283, "volume": 2172435.2, "quote_volume": 2791.6824958, "trades": 27, "taker_buy_quote": 1885.83148}, {"ts": 1775416080000, "open": 0.001283, "high": 0.001283, "low": 0.001283, "close": 0.001283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416140000, "open": 0.001283, "high": 0.001283, "low": 0.001283, "close": 0.001283, "volume": 42824.6, "quote_volume": 54.9439618, "trades": 1, "taker_buy_quote": 54.9439618}, {"ts": 1775416200000, "open": 0.001282, "high": 0.001282, "low": 0.001281, "close": 0.001281, "volume": 41595.9, "quote_volume": 53.3192062, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775416260000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416320000, "open": 0.001282, "high": 0.001282, "low": 0.001282, "close": 0.001282, "volume": 7770.0, "quote_volume": 9.96114, "trades": 1, "taker_buy_quote": 9.96114}, {"ts": 1775416380000, "open": 0.001282, "high": 0.001282, "low": 0.00128, "close": 0.001282, "volume": 1470857.9, "quote_volume": 1883.859863, "trades": 17, "taker_buy_quote": 464.9537184}, {"ts": 1775416440000, "open": 0.001282, "high": 0.001283, "low": 0.001278, "close": 0.001278, "volume": 1778366.9, "quote_volume": 2276.9656267, "trades": 22, "taker_buy_quote": 675.7080338}, {"ts": 1775416500000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 148866.0, "quote_volume": 190.250748, "trades": 1, "taker_buy_quote": 190.250748}, {"ts": 1775416560000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416620000, "open": 0.001277, "high": 0.001277, "low": 0.001272, "close": 0.001274, "volume": 2196283.3, "quote_volume": 2796.8654273, "trades": 19, "taker_buy_quote": 6.515256}, {"ts": 1775416680000, "open": 0.001274, "high": 0.001276, "low": 0.001274, "close": 0.001276, "volume": 95912.5, "quote_volume": 122.20435, "trades": 2, "taker_buy_quote": 122.20435}, {"ts": 1775416740000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 568752.5, "quote_volume": 725.72819, "trades": 2, "taker_buy_quote": 725.72819}, {"ts": 1775416800000, "open": 0.001277, "high": 0.001277, "low": 0.001272, "close": 0.001277, "volume": 1706591.6, "quote_volume": 2175.1936817, "trades": 18, "taker_buy_quote": 583.9538549}, {"ts": 1775416860000, "open": 0.001277, "high": 0.001284, "low": 0.001276, "close": 0.001283, "volume": 8158234.9, "quote_volume": 10450.9637814, "trades": 53, "taker_buy_quote": 10333.7418214}, {"ts": 1775416920000, "open": 0.001284, "high": 0.001284, "low": 0.001284, "close": 0.001284, "volume": 940736.6, "quote_volume": 1207.9057944, "trades": 12, "taker_buy_quote": 1207.9057944}, {"ts": 1775416980000, "open": 0.001286, "high": 0.001286, "low": 0.001285, "close": 0.001285, "volume": 184782.1, "quote_volume": 237.6047178, "trades": 5, "taker_buy_quote": 205.3990198}, {"ts": 1775417040000, "open": 0.001286, "high": 0.001286, "low": 0.001284, "close": 0.001286, "volume": 621864.4, "quote_volume": 799.0369893, "trades": 8, "taker_buy_quote": 508.6901781}, {"ts": 1775417100000, "open": 0.001284, "high": 0.001286, "low": 0.001284, "close": 0.001286, "volume": 897657.0, "quote_volume": 1153.5031156, "trades": 15, "taker_buy_quote": 1039.6401784}, {"ts": 1775417160000, "open": 0.001286, "high": 0.001287, "low": 0.001286, "close": 0.001287, "volume": 185559.4, "quote_volume": 238.7521684, "trades": 5, "taker_buy_quote": 238.7521684}, {"ts": 1775417220000, "open": 0.001287, "high": 0.001287, "low": 0.001287, "close": 0.001287, "volume": 93161.6, "quote_volume": 119.8989792, "trades": 3, "taker_buy_quote": 119.8989792}, {"ts": 1775417280000, "open": 0.001285, "high": 0.001285, "low": 0.001285, "close": 0.001285, "volume": 86396.2, "quote_volume": 111.019117, "trades": 2, "taker_buy_quote": 111.019117}, {"ts": 1775417340000, "open": 0.001284, "high": 0.001284, "low": 0.001282, "close": 0.001282, "volume": 539000.8, "quote_volume": 691.7160396, "trades": 13, "taker_buy_quote": 267.2663482}, {"ts": 1775417400000, "open": 0.001282, "high": 0.001282, "low": 0.001282, "close": 0.001282, "volume": 62119.4, "quote_volume": 79.6370708, "trades": 2, "taker_buy_quote": 79.6370708}, {"ts": 1775417460000, "open": 0.001282, "high": 0.001282, "low": 0.001282, "close": 0.001282, "volume": 102187.5, "quote_volume": 131.004375, "trades": 3, "taker_buy_quote": 131.004375}, {"ts": 1775417520000, "open": 0.00128, "high": 0.00128, "low": 0.001278, "close": 0.001278, "volume": 796792.1, "quote_volume": 1018.404607, "trades": 8, "taker_buy_quote": 466.4318062}, {"ts": 1775417580000, "open": 0.00128, "high": 0.001281, "low": 0.001279, "close": 0.001281, "volume": 952450.5, "quote_volume": 1219.1468007, "trades": 8, "taker_buy_quote": 369.0684801}, {"ts": 1775417640000, "open": 0.001281, "high": 0.001282, "low": 0.00128, "close": 0.001282, "volume": 328087.0, "quote_volume": 420.3294595, "trades": 5, "taker_buy_quote": 406.0945795}, {"ts": 1775417700000, "open": 0.00128, "high": 0.00128, "low": 0.001279, "close": 0.001279, "volume": 103345.5, "quote_volume": 132.258582, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775417760000, "open": 0.001278, "high": 0.001278, "low": 0.001275, "close": 0.001275, "volume": 669198.8, "quote_volume": 854.3670288, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775417820000, "open": 0.001275, "high": 0.001275, "low": 0.001274, "close": 0.001274, "volume": 439626.6, "quote_volume": 560.2311143, "trades": 6, "taker_buy_quote": 72.4530225}, {"ts": 1775417880000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 25720.8, "quote_volume": 32.7168576, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775417940000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 5754.3, "quote_volume": 7.307961, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775418000000, "open": 0.00127, "high": 0.001271, "low": 0.00127, "close": 0.001271, "volume": 2256351.8, "quote_volume": 2865.7846363, "trades": 19, "taker_buy_quote": 2865.7846363}, {"ts": 1775418060000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418120000, "open": 0.001272, "high": 0.001272, "low": 0.001269, "close": 0.00127, "volume": 1915662.9, "quote_volume": 2434.5103173, "trades": 26, "taker_buy_quote": 228.852857}, {"ts": 1775418180000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 90000.0, "quote_volume": 114.3, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775418240000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418300000, "open": 0.001268, "high": 0.001268, "low": 0.001267, "close": 0.001267, "volume": 71977.7, "quote_volume": 91.2166702, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775418360000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 7895.0, "quote_volume": 10.002965, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775418420000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418480000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 6289.7, "quote_volume": 7.9816293, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775418540000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418600000, "open": 0.001267, "high": 0.001268, "low": 0.001267, "close": 0.001268, "volume": 882543.5, "quote_volume": 1118.5453288, "trades": 8, "taker_buy_quote": 977.547406}, {"ts": 1775418660000, "open": 0.001268, "high": 0.001268, "low": 0.001267, "close": 0.001267, "volume": 512370.5, "quote_volume": 649.319259, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775418720000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 31566.6, "quote_volume": 40.0264488, "trades": 1, "taker_buy_quote": 40.0264488}, {"ts": 1775418780000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418840000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418900000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418960000, "open": 0.00127, "high": 0.00127, "low": 0.001267, "close": 0.001268, "volume": 1721925.7, "quote_volume": 2184.7515208, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775419020000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 90000.0, "quote_volume": 114.21, "trades": 1, "taker_buy_quote": 114.21}, {"ts": 1775419080000, "open": 0.00127, "high": 0.001271, "low": 0.00127, "close": 0.001271, "volume": 781845.0, "quote_volume": 993.03315, "trades": 9, "taker_buy_quote": 993.03315}, {"ts": 1775419140000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 51649.8, "quote_volume": 65.7501954, "trades": 1, "taker_buy_quote": 65.7501954}, {"ts": 1775419200000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419260000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 62726.5, "quote_volume": 79.8508345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775419320000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 24241.9, "quote_volume": 30.8599387, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775419380000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 9636.2, "quote_volume": 12.2572464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775419440000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 109190.8, "quote_volume": 138.8906976, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775419500000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419560000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419620000, "open": 0.001273, "high": 0.001275, "low": 0.001272, "close": 0.001272, "volume": 1375295.5, "quote_volume": 1751.175729, "trades": 18, "taker_buy_quote": 1112.825424}, {"ts": 1775419680000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 12010.4, "quote_volume": 15.2652184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775419740000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 39251.4, "quote_volume": 49.9277808, "trades": 1, "taker_buy_quote": 49.9277808}, {"ts": 1775419800000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419860000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419920000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419980000, "open": 0.001272, "high": 0.001272, "low": 0.001268, "close": 0.001268, "volume": 2863263.5, "quote_volume": 3636.6230358, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775420040000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420100000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 5726.5, "quote_volume": 7.2783815, "trades": 1, "taker_buy_quote": 7.2783815}, {"ts": 1775420160000, "open": 0.001269, "high": 0.00127, "low": 0.001269, "close": 0.00127, "volume": 453167.6, "quote_volume": 575.4916902, "trades": 8, "taker_buy_quote": 575.4916902}, {"ts": 1775420220000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420280000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420340000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 9000.1, "quote_volume": 11.4391271, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420400000, "open": 0.001271, "high": 0.001279, "low": 0.001271, "close": 0.001278, "volume": 1677521.1, "quote_volume": 2138.81889, "trades": 35, "taker_buy_quote": 2043.4500119}, {"ts": 1775420460000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420520000, "open": 0.001279, "high": 0.001283, "low": 0.001279, "close": 0.00128, "volume": 1463707.5, "quote_volume": 1874.0608796, "trades": 17, "taker_buy_quote": 1442.5352476}, {"ts": 1775420580000, "open": 0.00128, "high": 0.00128, "low": 0.001279, "close": 0.001279, "volume": 1316151.3, "quote_volume": 1684.068806, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775420640000, "open": 0.00128, "high": 0.001281, "low": 0.00128, "close": 0.001281, "volume": 384011.7, "quote_volume": 491.5432132, "trades": 5, "taker_buy_quote": 491.5432132}, {"ts": 1775420700000, "open": 0.001279, "high": 0.001285, "low": 0.001279, "close": 0.001285, "volume": 1774935.9, "quote_volume": 2276.7671266, "trades": 21, "taker_buy_quote": 2269.4445958}, {"ts": 1775420760000, "open": 0.001284, "high": 0.001288, "low": 0.001284, "close": 0.001288, "volume": 782695.4, "quote_volume": 1006.225523, "trades": 14, "taker_buy_quote": 1006.225523}, {"ts": 1775420820000, "open": 0.001291, "high": 0.001293, "low": 0.001287, "close": 0.001287, "volume": 1215727.4, "quote_volume": 1568.9686478, "trades": 20, "taker_buy_quote": 786.8030014}, {"ts": 1775420880000, "open": 0.001288, "high": 0.001288, "low": 0.001286, "close": 0.001286, "volume": 55477.0, "quote_volume": 71.358854, "trades": 2, "taker_buy_quote": 9.938208}, {"ts": 1775420940000, "open": 0.001288, "high": 0.001288, "low": 0.001288, "close": 0.001288, "volume": 1032521.3, "quote_volume": 1329.8874344, "trades": 7, "taker_buy_quote": 424.1597808}, {"ts": 1775421000000, "open": 0.001288, "high": 0.001292, "low": 0.001288, "close": 0.001289, "volume": 1262388.8, "quote_volume": 1628.9713821, "trades": 15, "taker_buy_quote": 1172.5576179}, {"ts": 1775421060000, "open": 0.001288, "high": 0.001289, "low": 0.001288, "close": 0.001289, "volume": 795322.4, "quote_volume": 1024.7447184, "trades": 8, "taker_buy_quote": 1024.7447184}, {"ts": 1775421120000, "open": 0.001292, "high": 0.001292, "low": 0.001292, "close": 0.001292, "volume": 7704.1, "quote_volume": 9.9536972, "trades": 1, "taker_buy_quote": 9.9536972}, {"ts": 1775421180000, "open": 0.001291, "high": 0.001292, "low": 0.001291, "close": 0.001292, "volume": 497091.3, "quote_volume": 642.1645324, "trades": 4, "taker_buy_quote": 309.8050624}, {"ts": 1775421240000, "open": 0.001291, "high": 0.001293, "low": 0.001291, "close": 0.001293, "volume": 321807.1, "quote_volume": 415.8447732, "trades": 7, "taker_buy_quote": 415.8447732}, {"ts": 1775421300000, "open": 0.00129, "high": 0.00129, "low": 0.001285, "close": 0.001285, "volume": 633748.9, "quote_volume": 816.0315042, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775421360000, "open": 0.001287, "high": 0.001287, "low": 0.001284, "close": 0.001287, "volume": 936535.8, "quote_volume": 1203.6898779, "trades": 14, "taker_buy_quote": 440.7194213}, {"ts": 1775421420000, "open": 0.001286, "high": 0.001286, "low": 0.001285, "close": 0.001285, "volume": 233001.4, "quote_volume": 299.6071184, "trades": 5, "taker_buy_quote": 257.6107484}, {"ts": 1775421480000, "open": 0.001284, "high": 0.001284, "low": 0.001284, "close": 0.001284, "volume": 37508.3, "quote_volume": 48.1606572, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775421540000, "open": 0.001284, "high": 0.001284, "low": 0.001284, "close": 0.001284, "volume": 7041.3, "quote_volume": 9.0410292, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775421600000, "open": 0.001285, "high": 0.001285, "low": 0.001285, "close": 0.001285, "volume": 165823.5, "quote_volume": 213.0831975, "trades": 2, "taker_buy_quote": 213.0831975}, {"ts": 1775421660000, "open": 0.001285, "high": 0.001285, "low": 0.001285, "close": 0.001285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421720000, "open": 0.001285, "high": 0.001285, "low": 0.001284, "close": 0.001284, "volume": 2223097.1, "quote_volume": 2856.6646915, "trades": 16, "taker_buy_quote": 122.745513}, {"ts": 1775421780000, "open": 0.001284, "high": 0.001284, "low": 0.001276, "close": 0.001277, "volume": 5044654.9, "quote_volume": 6456.3589811, "trades": 65, "taker_buy_quote": 880.5381355}, {"ts": 1775421840000, "open": 0.001281, "high": 0.001282, "low": 0.001281, "close": 0.001281, "volume": 588036.9, "quote_volume": 753.5759836, "trades": 10, "taker_buy_quote": 420.5159836}, {"ts": 1775421900000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421960000, "open": 0.001278, "high": 0.001281, "low": 0.001278, "close": 0.001281, "volume": 393359.1, "quote_volume": 503.6230071, "trades": 4, "taker_buy_quote": 503.6230071}, {"ts": 1775422020000, "open": 0.00128, "high": 0.00128, "low": 0.001279, "close": 0.001279, "volume": 233408.8, "quote_volume": 298.6198552, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775422080000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 52465.3, "quote_volume": 67.1031187, "trades": 1, "taker_buy_quote": 67.1031187}, {"ts": 1775422140000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422200000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 90000.0, "quote_volume": 115.11, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775422260000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 31978.1, "quote_volume": 40.8999899, "trades": 1, "taker_buy_quote": 40.8999899}, {"ts": 1775422320000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 5757.7, "quote_volume": 7.369856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775422380000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 373636.0, "quote_volume": 477.880444, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775422440000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422500000, "open": 0.001279, "high": 0.001279, "low": 0.001278, "close": 0.001278, "volume": 118457.2, "quote_volume": 151.4617228, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775422560000, "open": 0.001278, "high": 0.00128, "low": 0.001278, "close": 0.00128, "volume": 491311.4, "quote_volume": 628.6659764, "trades": 9, "taker_buy_quote": 582.0363572}, {"ts": 1775422620000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 7812.5, "quote_volume": 10.0, "trades": 1, "taker_buy_quote": 10.0}, {"ts": 1775422680000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422740000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422800000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 192121.3, "quote_volume": 246.1073853, "trades": 2, "taker_buy_quote": 230.58}, {"ts": 1775422860000, "open": 0.001281, "high": 0.001284, "low": 0.001281, "close": 0.001282, "volume": 702734.4, "quote_volume": 901.6870575, "trades": 16, "taker_buy_quote": 165.559923}, {"ts": 1775422920000, "open": 0.001282, "high": 0.001282, "low": 0.001282, "close": 0.001282, "volume": 90000.0, "quote_volume": 115.38, "trades": 1, "taker_buy_quote": 115.38}, {"ts": 1775422980000, "open": 0.001282, "high": 0.001282, "low": 0.001282, "close": 0.001282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423040000, "open": 0.001282, "high": 0.001283, "low": 0.001282, "close": 0.001283, "volume": 101958.9, "quote_volume": 130.7232687, "trades": 2, "taker_buy_quote": 130.7232687}, {"ts": 1775423100000, "open": 0.001283, "high": 0.001283, "low": 0.001283, "close": 0.001283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423160000, "open": 0.001282, "high": 0.001282, "low": 0.00128, "close": 0.001281, "volume": 785502.2, "quote_volume": 1006.2423392, "trades": 13, "taker_buy_quote": 129.3235412}, {"ts": 1775423220000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 7850.7, "quote_volume": 10.0567467, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775423280000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423340000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 140413.4, "quote_volume": 179.8695654, "trades": 2, "taker_buy_quote": 179.8695654}, {"ts": 1775423400000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423460000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 438448.6, "quote_volume": 561.6526566, "trades": 8, "taker_buy_quote": 280.498008}, {"ts": 1775423520000, "open": 0.00128, "high": 0.00128, "low": 0.001276, "close": 0.001278, "volume": 746196.0, "quote_volume": 953.6557177, "trades": 11, "taker_buy_quote": 669.6175317}, {"ts": 1775423580000, "open": 0.001278, "high": 0.001278, "low": 0.001277, "close": 0.001277, "volume": 155412.7, "quote_volume": 198.5520179, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775423640000, "open": 0.001277, "high": 0.001278, "low": 0.001277, "close": 0.001278, "volume": 261820.6, "quote_volume": 334.4356628, "trades": 4, "taker_buy_quote": 334.4356628}, {"ts": 1775423700000, "open": 0.001277, "high": 0.001277, "low": 0.001273, "close": 0.001275, "volume": 1354135.1, "quote_volume": 1726.1785514, "trades": 19, "taker_buy_quote": 723.0311815}, {"ts": 1775423760000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423820000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 67255.2, "quote_volume": 85.75038, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775423880000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423940000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 80000.0, "quote_volume": 102.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775424000000, "open": 0.001274, "high": 0.001274, "low": 0.00127, "close": 0.00127, "volume": 1984716.1, "quote_volume": 2523.5847793, "trades": 34, "taker_buy_quote": 647.658324}, {"ts": 1775424060000, "open": 0.00127, "high": 0.001272, "low": 0.00127, "close": 0.001272, "volume": 127529.4, "quote_volume": 162.0157056, "trades": 3, "taker_buy_quote": 33.9417936}, {"ts": 1775424120000, "open": 0.00127, "high": 0.00127, "low": 0.001269, "close": 0.00127, "volume": 155208.7, "quote_volume": 197.0224602, "trades": 4, "taker_buy_quote": 29.859732}, {"ts": 1775424180000, "open": 0.00127, "high": 0.001271, "low": 0.001269, "close": 0.001269, "volume": 437007.0, "quote_volume": 555.0086806, "trades": 4, "taker_buy_quote": 501.939862}, {"ts": 1775424240000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424300000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424360000, "open": 0.001269, "high": 0.001269, "low": 0.001267, "close": 0.001267, "volume": 237811.8, "quote_volume": 301.3896246, "trades": 3, "taker_buy_quote": 52.075953}, {"ts": 1775424420000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424480000, "open": 0.001268, "high": 0.001269, "low": 0.001267, "close": 0.001269, "volume": 983253.8, "quote_volume": 1246.365436, "trades": 8, "taker_buy_quote": 642.1025593}, {"ts": 1775424540000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 90000.0, "quote_volume": 114.21, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775424600000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 275533.4, "quote_volume": 350.4784848, "trades": 4, "taker_buy_quote": 350.4784848}, {"ts": 1775424660000, "open": 0.001272, "high": 0.001272, "low": 0.00127, "close": 0.00127, "volume": 1081371.9, "quote_volume": 1374.2055538, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775424720000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424780000, "open": 0.001271, "high": 0.001271, "low": 0.001268, "close": 0.001269, "volume": 821886.1, "quote_volume": 1043.4639734, "trades": 9, "taker_buy_quote": 211.9643694}, {"ts": 1775424840000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424900000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424960000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425020000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425080000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 10113.2, "quote_volume": 12.843764, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775425140000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425200000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425260000, "open": 0.00127, "high": 0.00127, "low": 0.001266, "close": 0.001268, "volume": 2490195.7, "quote_volume": 3157.6390412, "trades": 18, "taker_buy_quote": 405.5845601}, {"ts": 1775425320000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425380000, "open": 0.001266, "high": 0.001266, "low": 0.001264, "close": 0.001264, "volume": 480587.2, "quote_volume": 608.2633952, "trades": 7, "taker_buy_quote": 335.9743716}, {"ts": 1775425440000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425500000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 199123.0, "quote_volume": 252.089718, "trades": 2, "taker_buy_quote": 252.089718}, {"ts": 1775425560000, "open": 0.001266, "high": 0.001266, "low": 0.001265, "close": 0.001265, "volume": 597460.1, "quote_volume": 755.9341956, "trades": 8, "taker_buy_quote": 186.3160806}, {"ts": 1775425620000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 151569.5, "quote_volume": 191.886987, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775425680000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 8299.8, "quote_volume": 10.5075468, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775425740000, "open": 0.001266, "high": 0.001266, "low": 0.001265, "close": 0.001265, "volume": 497962.0, "quote_volume": 630.0966548, "trades": 4, "taker_buy_quote": 408.895058}, {"ts": 1775425800000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425860000, "open": 0.001267, "high": 0.001269, "low": 0.001267, "close": 0.001269, "volume": 347976.4, "quote_volume": 441.0749935, "trades": 8, "taker_buy_quote": 441.0749935}, {"ts": 1775425920000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 14421.7, "quote_volume": 18.315559, "trades": 1, "taker_buy_quote": 18.315559}, {"ts": 1775425980000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 162299.0, "quote_volume": 206.11973, "trades": 2, "taker_buy_quote": 206.11973}, {"ts": 1775426040000, "open": 0.001272, "high": 0.001274, "low": 0.00127, "close": 0.00127, "volume": 413955.0, "quote_volume": 526.671955, "trades": 8, "taker_buy_quote": 286.848302}, {"ts": 1775426100000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426160000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 119593.5, "quote_volume": 151.7641515, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775426220000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 11615.5, "quote_volume": 14.728454, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775426280000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426340000, "open": 0.001268, "high": 0.001268, "low": 0.001266, "close": 0.001266, "volume": 18731.0, "quote_volume": 23.7311781, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775426400000, "open": 0.001265, "high": 0.001267, "low": 0.001263, "close": 0.001263, "volume": 2814387.3, "quote_volume": 3562.8195262, "trades": 52, "taker_buy_quote": 1464.0427458}, {"ts": 1775426460000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426520000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 126561.3, "quote_volume": 160.1000445, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775426580000, "open": 0.001263, "high": 0.001268, "low": 0.001263, "close": 0.001266, "volume": 919279.7, "quote_volume": 1162.8787516, "trades": 11, "taker_buy_quote": 735.7791491}, {"ts": 1775426640000, "open": 0.001268, "high": 0.00127, "low": 0.001268, "close": 0.00127, "volume": 269126.3, "quote_volume": 341.4567808, "trades": 6, "taker_buy_quote": 341.4567808}, {"ts": 1775426700000, "open": 0.001267, "high": 0.001267, "low": 0.001263, "close": 0.001264, "volume": 1222314.4, "quote_volume": 1545.2140692, "trades": 16, "taker_buy_quote": 29.8597248}, {"ts": 1775426760000, "open": 0.001265, "high": 0.001268, "low": 0.001265, "close": 0.001268, "volume": 958353.4, "quote_volume": 1213.2986744, "trades": 8, "taker_buy_quote": 1213.2986744}, {"ts": 1775426820000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426880000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 5324.3, "quote_volume": 6.7725096, "trades": 1, "taker_buy_quote": 6.7725096}, {"ts": 1775426940000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 247032.6, "quote_volume": 313.731402, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775427000000, "open": 0.001266, "high": 0.001266, "low": 0.001264, "close": 0.001264, "volume": 31201.8, "quote_volume": 39.4497102, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775427060000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 19211.8, "quote_volume": 24.2645034, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775427120000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 73347.8, "quote_volume": 92.7116192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775427180000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 78750.0, "quote_volume": 99.3825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775427240000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427300000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 78750.0, "quote_volume": 99.61875, "trades": 1, "taker_buy_quote": 99.61875}, {"ts": 1775427360000, "open": 0.001266, "high": 0.001266, "low": 0.001265, "close": 0.001265, "volume": 144622.2, "quote_volume": 182.9865774, "trades": 3, "taker_buy_quote": 49.9999104}, {"ts": 1775427420000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427480000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 6215.5, "quote_volume": 7.8501765, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775427540000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427600000, "open": 0.001263, "high": 0.001263, "low": 0.001261, "close": 0.001261, "volume": 21044.4, "quote_volume": 26.5508662, "trades": 2, "taker_buy_quote": 8.7638307}, {"ts": 1775427660000, "open": 0.001261, "high": 0.001261, "low": 0.001257, "close": 0.001258, "volume": 949718.3, "quote_volume": 1195.6816748, "trades": 14, "taker_buy_quote": 194.9779232}, {"ts": 1775427720000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 441355.5, "quote_volume": 554.7838635, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775427780000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 185480.3, "quote_volume": 233.1487371, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775427840000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 5240.0, "quote_volume": 6.59192, "trades": 1, "taker_buy_quote": 6.59192}, {"ts": 1775427900000, "open": 0.001258, "high": 0.001259, "low": 0.001257, "close": 0.001259, "volume": 3426903.8, "quote_volume": 4310.4990955, "trades": 30, "taker_buy_quote": 3838.6037841}, {"ts": 1775427960000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 430000.0, "quote_volume": 540.51, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775428020000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 274107.7, "quote_volume": 344.8274866, "trades": 3, "taker_buy_quote": 344.8274866}, {"ts": 1775428080000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 299593.1, "quote_volume": 377.487306, "trades": 3, "taker_buy_quote": 344.827476}, {"ts": 1775428140000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 42660.8, "quote_volume": 53.7952688, "trades": 2, "taker_buy_quote": 53.7952688}, {"ts": 1775428200000, "open": 0.001261, "high": 0.001263, "low": 0.001261, "close": 0.001262, "volume": 2154140.5, "quote_volume": 2718.3187404, "trades": 17, "taker_buy_quote": 785.7422942}, {"ts": 1775428260000, "open": 0.001261, "high": 0.001262, "low": 0.001258, "close": 0.001262, "volume": 2143277.0, "quote_volume": 2700.5893779, "trades": 22, "taker_buy_quote": 980.7870854}, {"ts": 1775428320000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428380000, "open": 0.001263, "high": 0.001263, "low": 0.001262, "close": 0.001262, "volume": 50975.9, "quote_volume": 64.3738527, "trades": 3, "taker_buy_quote": 53.3830947}, {"ts": 1775428440000, "open": 0.001261, "high": 0.001262, "low": 0.001261, "close": 0.001262, "volume": 1039828.3, "quote_volume": 1311.3508692, "trades": 10, "taker_buy_quote": 1001.4190106}, {"ts": 1775428500000, "open": 0.00126, "high": 0.001261, "low": 0.00126, "close": 0.001261, "volume": 706095.3, "quote_volume": 889.760078, "trades": 9, "taker_buy_quote": 790.535078}, {"ts": 1775428560000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 185000.0, "quote_volume": 233.1, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775428620000, "open": 0.00126, "high": 0.001262, "low": 0.00126, "close": 0.001262, "volume": 1352647.0, "quote_volume": 1705.8177162, "trades": 17, "taker_buy_quote": 1705.8177162}, {"ts": 1775428680000, "open": 0.001263, "high": 0.001263, "low": 0.001261, "close": 0.001261, "volume": 1237430.6, "quote_volume": 1562.6201328, "trades": 16, "taker_buy_quote": 936.3871896}, {"ts": 1775428740000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428800000, "open": 0.001261, "high": 0.001262, "low": 0.001261, "close": 0.001262, "volume": 671662.3, "quote_volume": 847.0461603, "trades": 6, "taker_buy_quote": 847.0461603}, {"ts": 1775428860000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 381599.6, "quote_volume": 481.5786952, "trades": 5, "taker_buy_quote": 415.1277066}, {"ts": 1775428920000, "open": 0.001265, "high": 0.001267, "low": 0.001265, "close": 0.001267, "volume": 405886.7, "quote_volume": 513.5019775, "trades": 6, "taker_buy_quote": 513.5019775}, {"ts": 1775428980000, "open": 0.001267, "high": 0.001268, "low": 0.001267, "close": 0.001268, "volume": 59039.7, "quote_volume": 74.8623388, "trades": 4, "taker_buy_quote": 74.8623388}, {"ts": 1775429040000, "open": 0.001269, "high": 0.001272, "low": 0.001268, "close": 0.001268, "volume": 1207011.1, "quote_volume": 1532.7197284, "trades": 15, "taker_buy_quote": 535.949689}, {"ts": 1775429100000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429160000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 24264.3, "quote_volume": 30.815661, "trades": 1, "taker_buy_quote": 30.815661}, {"ts": 1775429220000, "open": 0.001269, "high": 0.001275, "low": 0.001269, "close": 0.001275, "volume": 895470.0, "quote_volume": 1138.3325706, "trades": 17, "taker_buy_quote": 1138.3325706}, {"ts": 1775429280000, "open": 0.001276, "high": 0.001279, "low": 0.001274, "close": 0.001275, "volume": 2556636.8, "quote_volume": 3263.4954314, "trades": 30, "taker_buy_quote": 2248.4167798}, {"ts": 1775429340000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429400000, "open": 0.001275, "high": 0.001275, "low": 0.001272, "close": 0.001272, "volume": 367179.2, "quote_volume": 467.619793, "trades": 6, "taker_buy_quote": 161.30127}, {"ts": 1775429460000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429520000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 34217.4, "quote_volume": 43.5245328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775429580000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429640000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 5743.0, "quote_volume": 7.299353, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775429700000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429760000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429820000, "open": 0.001273, "high": 0.001273, "low": 0.001272, "close": 0.001272, "volume": 166907.6, "quote_volume": 212.3946248, "trades": 4, "taker_buy_quote": 212.3946248}, {"ts": 1775429880000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 366284.7, "quote_volume": 466.2804231, "trades": 5, "taker_buy_quote": 460.0525252}, {"ts": 1775429940000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 29359.0, "quote_volume": 37.374007, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775430000000, "open": 0.001273, "high": 0.001275, "low": 0.001273, "close": 0.001275, "volume": 441944.5, "quote_volume": 562.884543, "trades": 7, "taker_buy_quote": 360.795793}, {"ts": 1775430060000, "open": 0.001277, "high": 0.001277, "low": 0.001275, "close": 0.001275, "volume": 289391.1, "quote_volume": 369.1942056, "trades": 4, "taker_buy_quote": 5.7465}, {"ts": 1775430120000, "open": 0.001274, "high": 0.001275, "low": 0.001274, "close": 0.001275, "volume": 185995.3, "quote_volume": 237.0652575, "trades": 4, "taker_buy_quote": 237.0652575}, {"ts": 1775430180000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430240000, "open": 0.001273, "high": 0.001273, "low": 0.001272, "close": 0.001272, "volume": 314044.1, "quote_volume": 399.5428452, "trades": 4, "taker_buy_quote": 299.2940952}, {"ts": 1775430300000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430360000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 291815.6, "quote_volume": 371.7730744, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775430420000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 39277.2, "quote_volume": 49.9998756, "trades": 1, "taker_buy_quote": 49.9998756}, {"ts": 1775430480000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430540000, "open": 0.001271, "high": 0.001271, "low": 0.00127, "close": 0.00127, "volume": 198058.1, "quote_volume": 251.5730951, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775430600000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 256467.1, "quote_volume": 325.9696841, "trades": 5, "taker_buy_quote": 325.9696841}, {"ts": 1775430660000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 79464.9, "quote_volume": 100.9998879, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775430720000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 4012.5, "quote_volume": 5.0998875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775430780000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 18507.0, "quote_volume": 23.50389, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775430840000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430900000, "open": 0.001274, "high": 0.001285, "low": 0.001274, "close": 0.001278, "volume": 7558254.7, "quote_volume": 9672.1363879, "trades": 74, "taker_buy_quote": 8380.8872341}, {"ts": 1775430960000, "open": 0.001277, "high": 0.001277, "low": 0.001276, "close": 0.001276, "volume": 372496.9, "quote_volume": 475.5627273, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775431020000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 146918.5, "quote_volume": 187.761843, "trades": 1, "taker_buy_quote": 187.761843}, {"ts": 1775431080000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 156234.0, "quote_volume": 199.667052, "trades": 3, "taker_buy_quote": 199.667052}, {"ts": 1775431140000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 4112.4, "quote_volume": 5.2556472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775431200000, "open": 0.00128, "high": 0.00128, "low": 0.001278, "close": 0.001278, "volume": 44847.6, "quote_volume": 57.39348, "trades": 2, "taker_buy_quote": 50.078208}, {"ts": 1775431260000, "open": 0.001279, "high": 0.001279, "low": 0.001276, "close": 0.001278, "volume": 225823.3, "quote_volume": 288.7401946, "trades": 4, "taker_buy_quote": 26.2856484}, {"ts": 1775431320000, "open": 0.001276, "high": 0.00128, "low": 0.001275, "close": 0.001279, "volume": 2353309.2, "quote_volume": 3010.7716769, "trades": 20, "taker_buy_quote": 2926.9281555}, {"ts": 1775431380000, "open": 0.00128, "high": 0.00128, "low": 0.001279, "close": 0.001279, "volume": 30285.2, "quote_volume": 38.7606285, "trades": 3, "taker_buy_quote": 33.097856}, {"ts": 1775431440000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 132256.0, "quote_volume": 169.28768, "trades": 2, "taker_buy_quote": 169.28768}, {"ts": 1775431500000, "open": 0.001279, "high": 0.001279, "low": 0.001276, "close": 0.001276, "volume": 2267528.1, "quote_volume": 2895.0804584, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775431560000, "open": 0.001278, "high": 0.001278, "low": 0.001277, "close": 0.001277, "volume": 180795.9, "quote_volume": 230.9882716, "trades": 3, "taker_buy_quote": 143.0175294}, {"ts": 1775431620000, "open": 0.001276, "high": 0.001276, "low": 0.001275, "close": 0.001275, "volume": 92041.4, "quote_volume": 117.3985334, "trades": 2, "taker_buy_quote": 58.3749584}, {"ts": 1775431680000, "open": 0.001277, "high": 0.001279, "low": 0.001277, "close": 0.001279, "volume": 1411406.5, "quote_volume": 1803.5577275, "trades": 17, "taker_buy_quote": 1567.1427088}, {"ts": 1775431740000, "open": 0.00128, "high": 0.001282, "low": 0.00128, "close": 0.001282, "volume": 1429727.2, "quote_volume": 1832.2519761, "trades": 17, "taker_buy_quote": 1319.4230271}, {"ts": 1775431800000, "open": 0.001281, "high": 0.001281, "low": 0.001277, "close": 0.001278, "volume": 1369798.8, "quote_volume": 1752.5186572, "trades": 14, "taker_buy_quote": 426.768293}, {"ts": 1775431860000, "open": 0.001281, "high": 0.001283, "low": 0.001281, "close": 0.001283, "volume": 680063.5, "quote_volume": 871.7945007, "trades": 9, "taker_buy_quote": 871.7945007}, {"ts": 1775431920000, "open": 0.001281, "high": 0.001282, "low": 0.001281, "close": 0.001282, "volume": 368645.9, "quote_volume": 472.4724679, "trades": 4, "taker_buy_quote": 202.96624}, {"ts": 1775431980000, "open": 0.001282, "high": 0.001282, "low": 0.001279, "close": 0.00128, "volume": 391881.2, "quote_volume": 501.5815853, "trades": 6, "taker_buy_quote": 7.692}, {"ts": 1775432040000, "open": 0.001281, "high": 0.001282, "low": 0.001281, "close": 0.001282, "volume": 9227.9, "quote_volume": 11.8260728, "trades": 2, "taker_buy_quote": 6.5803778}, {"ts": 1775432100000, "open": 0.001282, "high": 0.001283, "low": 0.00128, "close": 0.001281, "volume": 1114762.9, "quote_volume": 1428.856853, "trades": 14, "taker_buy_quote": 800.2247674}, {"ts": 1775432160000, "open": 0.001284, "high": 0.001284, "low": 0.001284, "close": 0.001284, "volume": 39061.5, "quote_volume": 50.154966, "trades": 1, "taker_buy_quote": 50.154966}, {"ts": 1775432220000, "open": 0.001281, "high": 0.001281, "low": 0.001277, "close": 0.00128, "volume": 1333339.2, "quote_volume": 1704.4154098, "trades": 29, "taker_buy_quote": 761.0709481}, {"ts": 1775432280000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 4730.4, "quote_volume": 6.054912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775432340000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 31287.2, "quote_volume": 40.0789032, "trades": 1, "taker_buy_quote": 40.0789032}, {"ts": 1775432400000, "open": 0.001282, "high": 0.001282, "low": 0.001282, "close": 0.001282, "volume": 331521.4, "quote_volume": 425.0104348, "trades": 4, "taker_buy_quote": 425.0104348}, {"ts": 1775432460000, "open": 0.001282, "high": 0.001282, "low": 0.001282, "close": 0.001282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432520000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 3914.0, "quote_volume": 5.00992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775432580000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432640000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432700000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 3910.0, "quote_volume": 5.00871, "trades": 1, "taker_buy_quote": 5.00871}, {"ts": 1775432760000, "open": 0.001282, "high": 0.001282, "low": 0.001282, "close": 0.001282, "volume": 157500.0, "quote_volume": 201.915, "trades": 2, "taker_buy_quote": 100.9575}, {"ts": 1775432820000, "open": 0.001283, "high": 0.001283, "low": 0.001281, "close": 0.001281, "volume": 129026.2, "quote_volume": 165.3022242, "trades": 2, "taker_buy_quote": 12.613173}, {"ts": 1775432880000, "open": 0.00128, "high": 0.00128, "low": 0.001277, "close": 0.001277, "volume": 676642.6, "quote_volume": 864.8162324, "trades": 10, "taker_buy_quote": 109.40992}, {"ts": 1775432940000, "open": 0.001278, "high": 0.001278, "low": 0.001276, "close": 0.001276, "volume": 30368.6, "quote_volume": 38.7710698, "trades": 2, "taker_buy_quote": 13.2504318}, {"ts": 1775433000000, "open": 0.001275, "high": 0.001275, "low": 0.001273, "close": 0.001274, "volume": 2187544.1, "quote_volume": 2786.8589964, "trades": 20, "taker_buy_quote": 1302.288513}, {"ts": 1775433060000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 167032.6, "quote_volume": 212.966565, "trades": 1, "taker_buy_quote": 212.966565}, {"ts": 1775433120000, "open": 0.001275, "high": 0.001276, "low": 0.001275, "close": 0.001276, "volume": 192992.7, "quote_volume": 246.0916526, "trades": 2, "taker_buy_quote": 246.0916526}, {"ts": 1775433180000, "open": 0.001277, "high": 0.001278, "low": 0.001277, "close": 0.001278, "volume": 454768.0, "quote_volume": 580.8005848, "trades": 5, "taker_buy_quote": 580.8005848}, {"ts": 1775433240000, "open": 0.001277, "high": 0.001278, "low": 0.001277, "close": 0.001278, "volume": 232248.2, "quote_volume": 296.646167, "trades": 3, "taker_buy_quote": 296.646167}, {"ts": 1775433300000, "open": 0.001277, "high": 0.001278, "low": 0.001277, "close": 0.001278, "volume": 365932.5, "quote_volume": 467.5415851, "trades": 4, "taker_buy_quote": 467.5415851}, {"ts": 1775433360000, "open": 0.001278, "high": 0.001278, "low": 0.001276, "close": 0.001278, "volume": 907584.2, "quote_volume": 1158.654071, "trades": 11, "taker_buy_quote": 520.575321}, {"ts": 1775433420000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 243767.6, "quote_volume": 311.5349928, "trades": 4, "taker_buy_quote": 311.5349928}, {"ts": 1775433480000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 193140.6, "quote_volume": 246.8336868, "trades": 2, "taker_buy_quote": 246.8336868}, {"ts": 1775433540000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433600000, "open": 0.001278, "high": 0.001278, "low": 0.001272, "close": 0.001272, "volume": 969730.8, "quote_volume": 1236.4348691, "trades": 17, "taker_buy_quote": 163.0093786}, {"ts": 1775433660000, "open": 0.001273, "high": 0.001276, "low": 0.001272, "close": 0.001275, "volume": 1919325.9, "quote_volume": 2445.1227917, "trades": 29, "taker_buy_quote": 1292.7865708}, {"ts": 1775433720000, "open": 0.001274, "high": 0.001274, "low": 0.001269, "close": 0.001269, "volume": 1098764.8, "quote_volume": 1396.1392212, "trades": 16, "taker_buy_quote": 106.2439392}, {"ts": 1775433780000, "open": 0.001269, "high": 0.00127, "low": 0.001267, "close": 0.00127, "volume": 903674.5, "quote_volume": 1145.9461993, "trades": 15, "taker_buy_quote": 98.9977134}, {"ts": 1775433840000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433900000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 197810.1, "quote_volume": 251.4166371, "trades": 3, "taker_buy_quote": 33.1314112}, {"ts": 1775433960000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 128010.1, "quote_volume": 162.4448169, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775434020000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 4414.3, "quote_volume": 5.6149896, "trades": 1, "taker_buy_quote": 5.6149896}, {"ts": 1775434080000, "open": 0.001269, "high": 0.00127, "low": 0.001268, "close": 0.001268, "volume": 159444.3, "quote_volume": 202.2515266, "trades": 4, "taker_buy_quote": 10.000234}, {"ts": 1775434140000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434200000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 74138.0, "quote_volume": 94.081122, "trades": 3, "taker_buy_quote": 94.081122}, {"ts": 1775434260000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434320000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 6593.4, "quote_volume": 8.3538378, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775434380000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434440000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434500000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434560000, "open": 0.001268, "high": 0.001272, "low": 0.001268, "close": 0.001271, "volume": 569436.6, "quote_volume": 723.4500085, "trades": 8, "taker_buy_quote": 482.6436794}, {"ts": 1775434620000, "open": 0.001271, "high": 0.001274, "low": 0.001271, "close": 0.001274, "volume": 1972738.9, "quote_volume": 2510.6300605, "trades": 12, "taker_buy_quote": 2510.6300605}, {"ts": 1775434680000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434740000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 78750.0, "quote_volume": 100.17, "trades": 1, "taker_buy_quote": 100.17}, {"ts": 1775434800000, "open": 0.001273, "high": 0.001274, "low": 0.001273, "close": 0.001273, "volume": 336064.5, "quote_volume": 427.8886605, "trades": 6, "taker_buy_quote": 100.075248}, {"ts": 1775434860000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 11237.2, "quote_volume": 14.2937184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775434920000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434980000, "open": 0.001271, "high": 0.001271, "low": 0.00127, "close": 0.00127, "volume": 352119.3, "quote_volume": 447.5066635, "trades": 11, "taker_buy_quote": 300.4675775}, {"ts": 1775435040000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435100000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435160000, "open": 0.001271, "high": 0.001272, "low": 0.001271, "close": 0.001271, "volume": 320298.0, "quote_volume": 407.1578269, "trades": 5, "taker_buy_quote": 75.1356408}, {"ts": 1775435220000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 78750.0, "quote_volume": 99.93375, "trades": 1, "taker_buy_quote": 99.93375}, {"ts": 1775435280000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435340000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 616043.0, "quote_volume": 781.758567, "trades": 4, "taker_buy_quote": 581.891067}, {"ts": 1775435400000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 5000.0, "quote_volume": 6.35, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775435460000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 11200.0, "quote_volume": 14.2128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775435520000, "open": 0.00127, "high": 0.00127, "low": 0.001265, "close": 0.001266, "volume": 2072913.6, "quote_volume": 2628.3633857, "trades": 38, "taker_buy_quote": 312.143902}, {"ts": 1775435580000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 178269.8, "quote_volume": 225.8678366, "trades": 2, "taker_buy_quote": 225.8678366}, {"ts": 1775435640000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435700000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 4065.2, "quote_volume": 5.1506084, "trades": 1, "taker_buy_quote": 5.1506084}, {"ts": 1775435760000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435820000, "open": 0.001267, "high": 0.001268, "low": 0.001267, "close": 0.001268, "volume": 615793.3, "quote_volume": 780.3189396, "trades": 5, "taker_buy_quote": 780.3189396}, {"ts": 1775435880000, "open": 0.00127, "high": 0.00127, "low": 0.001269, "close": 0.001269, "volume": 566852.9, "quote_volume": 719.4150801, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775435940000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436000000, "open": 0.001267, "high": 0.001267, "low": 0.001266, "close": 0.001267, "volume": 3412621.4, "quote_volume": 4323.7213138, "trades": 27, "taker_buy_quote": 7.602}, {"ts": 1775436060000, "open": 0.001268, "high": 0.001268, "low": 0.001267, "close": 0.001267, "volume": 83608.1, "quote_volume": 105.9359077, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775436120000, "open": 0.001267, "high": 0.001269, "low": 0.001267, "close": 0.001269, "volume": 1187280.9, "quote_volume": 1505.9519329, "trades": 11, "taker_buy_quote": 1480.2973368}, {"ts": 1775436180000, "open": 0.00127, "high": 0.001272, "low": 0.00127, "close": 0.001272, "volume": 49698.5, "quote_volume": 63.1642648, "trades": 2, "taker_buy_quote": 63.1642648}, {"ts": 1775436240000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436300000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436360000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 14421.7, "quote_volume": 18.3444024, "trades": 1, "taker_buy_quote": 18.3444024}, {"ts": 1775436420000, "open": 0.001272, "high": 0.001272, "low": 0.00127, "close": 0.00127, "volume": 56685.1, "quote_volume": 72.0677972, "trades": 2, "taker_buy_quote": 49.4300472}, {"ts": 1775436480000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436540000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436600000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436660000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436720000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 78750.0, "quote_volume": 100.17, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775436780000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 78750.0, "quote_volume": 100.09125, "trades": 1, "taker_buy_quote": 100.09125}, {"ts": 1775436840000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436900000, "open": 0.001269, "high": 0.001269, "low": 0.001268, "close": 0.001268, "volume": 335559.8, "quote_volume": 425.5685764, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775436960000, "open": 0.001268, "high": 0.001268, "low": 0.001267, "close": 0.001267, "volume": 137313.5, "quote_volume": 174.0400848, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775437020000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437080000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 3853109.5, "quote_volume": 4881.8897365, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775437140000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 360000.0, "quote_volume": 455.4, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775437200000, "open": 0.001265, "high": 0.001265, "low": 0.001264, "close": 0.001264, "volume": 620000.0, "quote_volume": 783.98, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775437260000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 264437.8, "quote_volume": 334.513817, "trades": 2, "taker_buy_quote": 334.513817}, {"ts": 1775437320000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437380000, "open": 0.001263, "high": 0.001263, "low": 0.001261, "close": 0.001261, "volume": 183561.0, "quote_volume": 231.785421, "trades": 7, "taker_buy_quote": 99.46125}, {"ts": 1775437440000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 172282.6, "quote_volume": 217.5929238, "trades": 2, "taker_buy_quote": 217.5929238}, {"ts": 1775437500000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 264744.8, "quote_volume": 333.8431928, "trades": 5, "taker_buy_quote": 137.703722}, {"ts": 1775437560000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437620000, "open": 0.00126, "high": 0.001262, "low": 0.001259, "close": 0.00126, "volume": 1119241.0, "quote_volume": 1410.3273834, "trades": 16, "taker_buy_quote": 467.3336014}, {"ts": 1775437680000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437740000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437800000, "open": 0.001259, "high": 0.001259, "low": 0.001257, "close": 0.001258, "volume": 744924.7, "quote_volume": 937.287244, "trades": 14, "taker_buy_quote": 39.85973}, {"ts": 1775437860000, "open": 0.001258, "high": 0.001259, "low": 0.001257, "close": 0.001259, "volume": 389488.7, "quote_volume": 490.1296903, "trades": 6, "taker_buy_quote": 291.8641498}, {"ts": 1775437920000, "open": 0.001259, "high": 0.001259, "low": 0.001256, "close": 0.001257, "volume": 647427.2, "quote_volume": 813.9899612, "trades": 11, "taker_buy_quote": 249.541944}, {"ts": 1775437980000, "open": 0.001256, "high": 0.001257, "low": 0.001256, "close": 0.001257, "volume": 98789.9, "quote_volume": 124.1001543, "trades": 2, "taker_buy_quote": 124.1001543}, {"ts": 1775438040000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438100000, "open": 0.001255, "high": 0.001257, "low": 0.001255, "close": 0.001257, "volume": 172487.3, "quote_volume": 216.6309239, "trades": 3, "taker_buy_quote": 100.1592684}, {"ts": 1775438160000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438220000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 80000.0, "quote_volume": 100.56, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775438280000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438340000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 59917.0, "quote_volume": 75.315669, "trades": 1, "taker_buy_quote": 75.315669}, {"ts": 1775438400000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 39808.9, "quote_volume": 49.9999784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775438460000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438520000, "open": 0.001255, "high": 0.001255, "low": 0.001254, "close": 0.001254, "volume": 136599.7, "quote_volume": 171.4026022, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775438580000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 7964.6, "quote_volume": 10.0035376, "trades": 1, "taker_buy_quote": 10.0035376}, {"ts": 1775438640000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 22779.9, "quote_volume": 28.6343343, "trades": 1, "taker_buy_quote": 28.6343343}, {"ts": 1775438700000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 5000.0, "quote_volume": 6.29, "trades": 1, "taker_buy_quote": 6.29}, {"ts": 1775438760000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 245782.6, "quote_volume": 309.1945108, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775438820000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 4995.2, "quote_volume": 6.2889568, "trades": 1, "taker_buy_quote": 6.2889568}, {"ts": 1775438880000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 713790.8, "quote_volume": 899.376408, "trades": 4, "taker_buy_quote": 899.376408}, {"ts": 1775438940000, "open": 0.00126, "high": 0.001261, "low": 0.00126, "close": 0.00126, "volume": 170557.4, "quote_volume": 214.9571554, "trades": 4, "taker_buy_quote": 132.4808486}, {"ts": 1775439000000, "open": 0.001261, "high": 0.001261, "low": 0.00126, "close": 0.00126, "volume": 35499.7, "quote_volume": 44.7583018, "trades": 2, "taker_buy_quote": 44.7583018}, {"ts": 1775439060000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 25651.9, "quote_volume": 32.2957421, "trades": 1, "taker_buy_quote": 32.2957421}, {"ts": 1775439120000, "open": 0.001258, "high": 0.00126, "low": 0.001258, "close": 0.00126, "volume": 55375.2, "quote_volume": 69.6794618, "trades": 2, "taker_buy_quote": 10.999926}, {"ts": 1775439180000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439240000, "open": 0.001259, "high": 0.00126, "low": 0.001259, "close": 0.00126, "volume": 33272.3, "quote_volume": 41.8948257, "trades": 3, "taker_buy_quote": 35.8946835}, {"ts": 1775439300000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439360000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 6000.0, "quote_volume": 7.548, "trades": 1, "taker_buy_quote": 7.548}, {"ts": 1775439420000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 4970.8, "quote_volume": 6.2582372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775439480000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 6794.4, "quote_volume": 8.5541496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775439540000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 26408.2, "quote_volume": 33.2479238, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775439600000, "open": 0.001257, "high": 0.001257, "low": 0.001256, "close": 0.001256, "volume": 203761.9, "quote_volume": 255.9512491, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775439660000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 4378.9, "quote_volume": 5.4998984, "trades": 1, "taker_buy_quote": 5.4998984}, {"ts": 1775439720000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439780000, "open": 0.001255, "high": 0.001255, "low": 0.001253, "close": 0.001254, "volume": 608837.7, "quote_volume": 763.6879118, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775439840000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 11155.3, "quote_volume": 13.9999015, "trades": 1, "taker_buy_quote": 13.9999015}, {"ts": 1775439900000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 9849.6, "quote_volume": 12.3710976, "trades": 1, "taker_buy_quote": 12.3710976}, {"ts": 1775439960000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440020000, "open": 0.001256, "high": 0.001257, "low": 0.001256, "close": 0.001257, "volume": 55978.4, "quote_volume": 70.338412, "trades": 2, "taker_buy_quote": 70.338412}, {"ts": 1775440080000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 37673.0, "quote_volume": 47.354961, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440140000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440200000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440260000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440320000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 821367.9, "quote_volume": 1032.4594503, "trades": 11, "taker_buy_quote": 14.245581}, {"ts": 1775440380000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440440000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 62720.0, "quote_volume": 78.65088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440500000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 10068.7, "quote_volume": 12.6462872, "trades": 1, "taker_buy_quote": 12.6462872}, {"ts": 1775440560000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 5000.0, "quote_volume": 6.28, "trades": 1, "taker_buy_quote": 6.28}, {"ts": 1775440620000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440680000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 22000.0, "quote_volume": 27.61, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440740000, "open": 0.001253, "high": 0.001253, "low": 0.001252, "close": 0.001252, "volume": 383029.2, "quote_volume": 479.7370293, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775440800000, "open": 0.001253, "high": 0.001254, "low": 0.001253, "close": 0.001254, "volume": 315275.0, "quote_volume": 395.118325, "trades": 4, "taker_buy_quote": 395.118325}, {"ts": 1775440860000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 14421.7, "quote_volume": 18.0848118, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440920000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440980000, "open": 0.001254, "high": 0.001254, "low": 0.001252, "close": 0.001252, "volume": 646616.1, "quote_volume": 810.6310644, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775441040000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441100000, "open": 0.001252, "high": 0.001252, "low": 0.001251, "close": 0.001251, "volume": 996215.9, "quote_volume": 1247.0824386, "trades": 24, "taker_buy_quote": 497.2708624}, {"ts": 1775441160000, "open": 0.001251, "high": 0.001251, "low": 0.00125, "close": 0.00125, "volume": 1012188.4, "quote_volume": 1265.2517148, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775441220000, "open": 0.001251, "high": 0.001252, "low": 0.001246, "close": 0.001248, "volume": 3053848.5, "quote_volume": 3816.1254815, "trades": 41, "taker_buy_quote": 871.7446158}, {"ts": 1775441280000, "open": 0.001247, "high": 0.001248, "low": 0.001247, "close": 0.001248, "volume": 15269.1, "quote_volume": 19.0465867, "trades": 3, "taker_buy_quote": 7.511712}, {"ts": 1775441340000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441400000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 10155.0, "quote_volume": 12.69375, "trades": 1, "taker_buy_quote": 12.69375}, {"ts": 1775441460000, "open": 0.001251, "high": 0.001252, "low": 0.001248, "close": 0.001248, "volume": 574306.2, "quote_volume": 717.8755996, "trades": 7, "taker_buy_quote": 242.3103424}, {"ts": 1775441520000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441580000, "open": 0.00125, "high": 0.00125, "low": 0.001248, "close": 0.001248, "volume": 337917.3, "quote_volume": 422.2677061, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775441640000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441700000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 78750.0, "quote_volume": 98.4375, "trades": 3, "taker_buy_quote": 98.4375}, {"ts": 1775441760000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441820000, "open": 0.001254, "high": 0.001254, "low": 0.001253, "close": 0.001253, "volume": 51677.9, "quote_volume": 64.7790268, "trades": 2, "taker_buy_quote": 64.7790268}, {"ts": 1775441880000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 5527.1, "quote_volume": 6.9254563, "trades": 1, "taker_buy_quote": 6.9254563}, {"ts": 1775441940000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 21347.7, "quote_volume": 26.7700158, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775442000000, "open": 0.001256, "high": 0.001259, "low": 0.001256, "close": 0.001259, "volume": 829065.7, "quote_volume": 1042.68452, "trades": 10, "taker_buy_quote": 1042.68452}, {"ts": 1775442060000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 265876.7, "quote_volume": 333.9411352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775442120000, "open": 0.001254, "high": 0.001254, "low": 0.001253, "close": 0.001253, "volume": 891671.5, "quote_volume": 1117.6193431, "trades": 12, "taker_buy_quote": 346.3593144}, {"ts": 1775442180000, "open": 0.001253, "high": 0.001253, "low": 0.001252, "close": 0.001252, "volume": 827803.6, "quote_volume": 1036.4888572, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775442240000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 11241.6, "quote_volume": 14.0857248, "trades": 1, "taker_buy_quote": 14.0857248}, {"ts": 1775442300000, "open": 0.001253, "high": 0.001254, "low": 0.001253, "close": 0.001253, "volume": 287166.4, "quote_volume": 360.0273875, "trades": 5, "taker_buy_quote": 345.2799534}, {"ts": 1775442360000, "open": 0.001253, "high": 0.001258, "low": 0.001253, "close": 0.001257, "volume": 3162502.2, "quote_volume": 3972.085902, "trades": 38, "taker_buy_quote": 3884.090322}, {"ts": 1775442420000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 4773.2, "quote_volume": 5.9999124, "trades": 1, "taker_buy_quote": 5.9999124}, {"ts": 1775442480000, "open": 0.001255, "high": 0.001257, "low": 0.001255, "close": 0.001257, "volume": 93821.3, "quote_volume": 117.7615541, "trades": 3, "taker_buy_quote": 18.9303041}, {"ts": 1775442540000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442600000, "open": 0.001257, "high": 0.001257, "low": 0.001256, "close": 0.001257, "volume": 887755.0, "quote_volume": 1115.1372722, "trades": 13, "taker_buy_quote": 629.2962518}, {"ts": 1775442660000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442720000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 172623.6, "quote_volume": 216.8152416, "trades": 2, "taker_buy_quote": 209.7929456}, {"ts": 1775442780000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442840000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 7563.6, "quote_volume": 9.492318, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775442900000, "open": 0.001255, "high": 0.001255, "low": 0.001254, "close": 0.001254, "volume": 91106.3, "quote_volume": 114.2492926, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775442960000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 16151.1, "quote_volume": 20.2534794, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443020000, "open": 0.001253, "high": 0.001254, "low": 0.001253, "close": 0.001254, "volume": 272972.2, "quote_volume": 342.0540648, "trades": 6, "taker_buy_quote": 324.713046}, {"ts": 1775443080000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443140000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443200000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 8303.5, "quote_volume": 10.395982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443260000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 7949.1, "quote_volume": 9.9602223, "trades": 1, "taker_buy_quote": 9.9602223}, {"ts": 1775443320000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 4920.6, "quote_volume": 6.1556706, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443380000, "open": 0.001252, "high": 0.001253, "low": 0.001252, "close": 0.001253, "volume": 84808.4, "quote_volume": 106.1861752, "trades": 3, "taker_buy_quote": 106.1861752}, {"ts": 1775443440000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 104868.9, "quote_volume": 131.1909939, "trades": 2, "taker_buy_quote": 32.6747439}, {"ts": 1775443500000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 5692.0, "quote_volume": 7.126384, "trades": 1, "taker_buy_quote": 7.126384}, {"ts": 1775443560000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 62391.2, "quote_volume": 78.1761736, "trades": 1, "taker_buy_quote": 78.1761736}, {"ts": 1775443620000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 12747.0, "quote_volume": 15.959244, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443680000, "open": 0.001255, "high": 0.001257, "low": 0.001255, "close": 0.001257, "volume": 50255.2, "quote_volume": 63.0939975, "trades": 4, "taker_buy_quote": 63.0939975}, {"ts": 1775443740000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443800000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 26514.9, "quote_volume": 33.2761995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443860000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443920000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443980000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 5000.0, "quote_volume": 6.27, "trades": 1, "taker_buy_quote": 6.27}, {"ts": 1775444040000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444100000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444160000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 15735.3, "quote_volume": 19.7320662, "trades": 1, "taker_buy_quote": 19.7320662}, {"ts": 1775444220000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444280000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444340000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444400000, "open": 0.001254, "high": 0.001259, "low": 0.001254, "close": 0.001259, "volume": 976375.3, "quote_volume": 1225.5816416, "trades": 22, "taker_buy_quote": 1225.5816416}, {"ts": 1775444460000, "open": 0.00126, "high": 0.00126, "low": 0.001258, "close": 0.001258, "volume": 199852.0, "quote_volume": 251.6274438, "trades": 3, "taker_buy_quote": 84.973014}, {"ts": 1775444520000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444580000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444640000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444700000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 615568.6, "quote_volume": 773.1541616, "trades": 5, "taker_buy_quote": 773.1541616}, {"ts": 1775444760000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 25335.0, "quote_volume": 31.82076, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775444820000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444880000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 207818.9, "quote_volume": 261.4361762, "trades": 2, "taker_buy_quote": 261.4361762}, {"ts": 1775444940000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445000000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445060000, "open": 0.001258, "high": 0.001258, "low": 0.001256, "close": 0.001256, "volume": 154416.1, "quote_volume": 194.1393538, "trades": 5, "taker_buy_quote": 22.1610538}, {"ts": 1775445120000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445180000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 78750.0, "quote_volume": 98.98875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775445240000, "open": 0.001255, "high": 0.001255, "low": 0.001254, "close": 0.001254, "volume": 1592790.3, "quote_volume": 1997.464265, "trades": 13, "taker_buy_quote": 900.0250182}, {"ts": 1775445300000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 31330.6, "quote_volume": 39.319903, "trades": 1, "taker_buy_quote": 39.319903}, {"ts": 1775445360000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 403282.6, "quote_volume": 506.5229456, "trades": 6, "taker_buy_quote": 407.6129456}, {"ts": 1775445420000, "open": 0.001256, "high": 0.001264, "low": 0.001256, "close": 0.00126, "volume": 4699110.1, "quote_volume": 5919.5541058, "trades": 55, "taker_buy_quote": 5703.6887558}, {"ts": 1775445480000, "open": 0.00126, "high": 0.00126, "low": 0.001259, "close": 0.001259, "volume": 122120.8, "quote_volume": 153.793458, "trades": 2, "taker_buy_quote": 54.647208}, {"ts": 1775445540000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 230344.2, "quote_volume": 289.7730036, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775445600000, "open": 0.001257, "high": 0.001258, "low": 0.001257, "close": 0.001258, "volume": 177200.5, "quote_volume": 222.9127428, "trades": 4, "taker_buy_quote": 216.0165894}, {"ts": 1775445660000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445720000, "open": 0.001257, "high": 0.001257, "low": 0.001256, "close": 0.001256, "volume": 409741.6, "quote_volume": 514.6447609, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775445780000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 167032.6, "quote_volume": 209.625913, "trades": 1, "taker_buy_quote": 209.625913}, {"ts": 1775445840000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445900000, "open": 0.001258, "high": 0.001259, "low": 0.001258, "close": 0.001259, "volume": 19468.6, "quote_volume": 24.4994416, "trades": 3, "taker_buy_quote": 24.4994416}, {"ts": 1775445960000, "open": 0.001257, "high": 0.001259, "low": 0.001257, "close": 0.001259, "volume": 380406.5, "quote_volume": 478.3944854, "trades": 4, "taker_buy_quote": 454.1733524}, {"ts": 1775446020000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446080000, "open": 0.001259, "high": 0.001261, "low": 0.001259, "close": 0.001261, "volume": 557580.7, "quote_volume": 702.6853862, "trades": 7, "taker_buy_quote": 370.5581622}, {"ts": 1775446140000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446200000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 80000.0, "quote_volume": 100.8, "trades": 2, "taker_buy_quote": 100.8}, {"ts": 1775446260000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 7886.4, "quote_volume": 9.9526368, "trades": 1, "taker_buy_quote": 9.9526368}, {"ts": 1775446320000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 104392.0, "quote_volume": 131.638312, "trades": 2, "taker_buy_quote": 131.638312}, {"ts": 1775446380000, "open": 0.00126, "high": 0.001261, "low": 0.001256, "close": 0.001256, "volume": 2149549.6, "quote_volume": 2706.0616772, "trades": 26, "taker_buy_quote": 1390.5669964}, {"ts": 1775446440000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 231184.8, "quote_volume": 290.5992936, "trades": 2, "taker_buy_quote": 290.5992936}, {"ts": 1775446500000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446560000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 55237.0, "quote_volume": 69.377672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775446620000, "open": 0.001255, "high": 0.001257, "low": 0.001255, "close": 0.001257, "volume": 161962.5, "quote_volume": 203.5765477, "trades": 3, "taker_buy_quote": 197.1040107}, {"ts": 1775446680000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446740000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446800000, "open": 0.001257, "high": 0.001258, "low": 0.001257, "close": 0.001258, "volume": 1017775.6, "quote_volume": 1279.5641481, "trades": 6, "taker_buy_quote": 1279.5641481}, {"ts": 1775446860000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 4220.6, "quote_volume": 5.3095148, "trades": 1, "taker_buy_quote": 5.3095148}, {"ts": 1775446920000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 26421.6, "quote_volume": 33.2383728, "trades": 1, "taker_buy_quote": 33.2383728}, {"ts": 1775446980000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447040000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447100000, "open": 0.001259, "high": 0.001259, "low": 0.001258, "close": 0.001258, "volume": 53436.0, "quote_volume": 67.236877, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775447160000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 47909.2, "quote_volume": 60.2218644, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447220000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447280000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 16627.0, "quote_volume": 20.900139, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775447340000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 15196.0, "quote_volume": 19.101372, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775447400000, "open": 0.001257, "high": 0.001257, "low": 0.001256, "close": 0.001256, "volume": 75788.4, "quote_volume": 95.2537844, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775447460000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447520000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447580000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447640000, "open": 0.001257, "high": 0.001259, "low": 0.001257, "close": 0.001259, "volume": 715355.3, "quote_volume": 899.9998755, "trades": 7, "taker_buy_quote": 899.9998755}, {"ts": 1775447700000, "open": 0.001259, "high": 0.001259, "low": 0.001258, "close": 0.001258, "volume": 41980.6, "quote_volume": 52.8249614, "trades": 3, "taker_buy_quote": 16.8285494}, {"ts": 1775447760000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 8017.6, "quote_volume": 10.0861408, "trades": 1, "taker_buy_quote": 10.0861408}, {"ts": 1775447820000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447880000, "open": 0.001258, "high": 0.001258, "low": 0.001256, "close": 0.001256, "volume": 404785.8, "quote_volume": 508.7259593, "trades": 9, "taker_buy_quote": 17.6367826}, {"ts": 1775447940000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 26444.0, "quote_volume": 33.266552, "trades": 1, "taker_buy_quote": 33.266552}, {"ts": 1775448000000, "open": 0.00126, "high": 0.001261, "low": 0.00126, "close": 0.001261, "volume": 766903.2, "quote_volume": 966.419638, "trades": 20, "taker_buy_quote": 295.630036}, {"ts": 1775448060000, "open": 0.001259, "high": 0.001259, "low": 0.001257, "close": 0.001257, "volume": 1099703.9, "quote_volume": 1383.2640546, "trades": 14, "taker_buy_quote": 308.9487282}, {"ts": 1775448120000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448180000, "open": 0.001254, "high": 0.001257, "low": 0.001254, "close": 0.001257, "volume": 1418964.4, "quote_volume": 1781.8787416, "trades": 21, "taker_buy_quote": 1775.6250436}, {"ts": 1775448240000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448300000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 4552.0, "quote_volume": 5.721864, "trades": 1, "taker_buy_quote": 5.721864}, {"ts": 1775448360000, "open": 0.001257, "high": 0.001258, "low": 0.001256, "close": 0.001256, "volume": 570774.2, "quote_volume": 717.4464606, "trades": 7, "taker_buy_quote": 499.9999534}, {"ts": 1775448420000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448480000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 169813.7, "quote_volume": 213.2860072, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775448540000, "open": 0.001257, "high": 0.001258, "low": 0.001257, "close": 0.001258, "volume": 238536.3, "quote_volume": 299.9999154, "trades": 3, "taker_buy_quote": 299.9999154}, {"ts": 1775448600000, "open": 0.001257, "high": 0.001258, "low": 0.001257, "close": 0.001258, "volume": 94140.5, "quote_volume": 118.349999, "trades": 2, "taker_buy_quote": 118.349999}, {"ts": 1775448660000, "open": 0.001258, "high": 0.001259, "low": 0.001255, "close": 0.001255, "volume": 922940.5, "quote_volume": 1159.5555257, "trades": 12, "taker_buy_quote": 210.9447821}, {"ts": 1775448720000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 80000.0, "quote_volume": 100.48, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775448780000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448840000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 5000.0, "quote_volume": 6.285, "trades": 1, "taker_buy_quote": 6.285}, {"ts": 1775448900000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 4502.0, "quote_volume": 5.663516, "trades": 1, "taker_buy_quote": 5.663516}, {"ts": 1775448960000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449020000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 26392.9, "quote_volume": 33.2022682, "trades": 1, "taker_buy_quote": 33.2022682}, {"ts": 1775449080000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449140000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 4769.4, "quote_volume": 5.9999052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449200000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449260000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449320000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449380000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 32600.0, "quote_volume": 41.076, "trades": 2, "taker_buy_quote": 41.076}, {"ts": 1775449440000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 75947.4, "quote_volume": 95.8456188, "trades": 4, "taker_buy_quote": 78.5042244}, {"ts": 1775449500000, "open": 0.001262, "high": 0.001262, "low": 0.001257, "close": 0.001257, "volume": 1600680.3, "quote_volume": 2015.1057591, "trades": 23, "taker_buy_quote": 33.4540221}, {"ts": 1775449560000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 31012.1, "quote_volume": 39.075246, "trades": 1, "taker_buy_quote": 39.075246}, {"ts": 1775449620000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 4047.6, "quote_volume": 5.099976, "trades": 1, "taker_buy_quote": 5.099976}, {"ts": 1775449680000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 24034.9, "quote_volume": 30.283974, "trades": 1, "taker_buy_quote": 30.283974}, {"ts": 1775449740000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 19655.4, "quote_volume": 24.765804, "trades": 1, "taker_buy_quote": 24.765804}, {"ts": 1775449800000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449860000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449920000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449980000, "open": 0.00126, "high": 0.001261, "low": 0.001249, "close": 0.00125, "volume": 19379391.2, "quote_volume": 24251.2845937, "trades": 161, "taker_buy_quote": 9162.0297468}, {"ts": 1775450040000, "open": 0.00125, "high": 0.001251, "low": 0.001248, "close": 0.001248, "volume": 748913.6, "quote_volume": 935.2163478, "trades": 10, "taker_buy_quote": 46.0938891}, {"ts": 1775450100000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 23795.2, "quote_volume": 29.7202048, "trades": 1, "taker_buy_quote": 29.7202048}, {"ts": 1775450160000, "open": 0.001249, "high": 0.001251, "low": 0.001249, "close": 0.001251, "volume": 47715.8, "quote_volume": 59.6085984, "trades": 2, "taker_buy_quote": 7.2334071}, {"ts": 1775450220000, "open": 0.001251, "high": 0.001251, "low": 0.00125, "close": 0.00125, "volume": 566844.6, "quote_volume": 708.9368214, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775450280000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 92886.6, "quote_volume": 116.0153634, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450340000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 236697.6, "quote_volume": 295.6353024, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775450400000, "open": 0.00125, "high": 0.001251, "low": 0.00125, "close": 0.00125, "volume": 205051.5, "quote_volume": 256.435528, "trades": 5, "taker_buy_quote": 249.999903}, {"ts": 1775450460000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450520000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 35771.2, "quote_volume": 44.714, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775450580000, "open": 0.00125, "high": 0.00125, "low": 0.001249, "close": 0.001249, "volume": 373769.7, "quote_volume": 467.0957488, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775450640000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 9699.1, "quote_volume": 12.123875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450700000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450760000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450820000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450880000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450940000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 250426.9, "quote_volume": 312.5327712, "trades": 6, "taker_buy_quote": 12.4977216}, {"ts": 1775451000000, "open": 0.001247, "high": 0.001247, "low": 0.001242, "close": 0.001242, "volume": 5487709.3, "quote_volume": 6825.9841199, "trades": 52, "taker_buy_quote": 2088.2969426}, {"ts": 1775451060000, "open": 0.001241, "high": 0.001242, "low": 0.001241, "close": 0.001241, "volume": 80358.2, "quote_volume": 99.7303321, "trades": 3, "taker_buy_quote": 7.2109278}, {"ts": 1775451120000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 1533020.1, "quote_volume": 1904.0109642, "trades": 3, "taker_buy_quote": 1904.0109642}, {"ts": 1775451180000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451240000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451300000, "open": 0.001243, "high": 0.001244, "low": 0.001243, "close": 0.001244, "volume": 206046.2, "quote_volume": 256.1395811, "trades": 3, "taker_buy_quote": 30.048198}, {"ts": 1775451360000, "open": 0.001243, "high": 0.001244, "low": 0.00124, "close": 0.001242, "volume": 1712738.5, "quote_volume": 2126.611492, "trades": 24, "taker_buy_quote": 270.079227}, {"ts": 1775451420000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 302454.3, "quote_volume": 375.3457863, "trades": 3, "taker_buy_quote": 70.3295797}, {"ts": 1775451480000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451540000, "open": 0.001241, "high": 0.001241, "low": 0.00124, "close": 0.00124, "volume": 450919.0, "quote_volume": 559.4298339, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775451600000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451660000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 16049.9, "quote_volume": 19.8858261, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775451720000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 644244.9, "quote_volume": 798.2194311, "trades": 8, "taker_buy_quote": 798.2194311}, {"ts": 1775451780000, "open": 0.001239, "high": 0.001239, "low": 0.001238, "close": 0.001238, "volume": 152037.4, "quote_volume": 188.3010512, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775451840000, "open": 0.001239, "high": 0.001239, "low": 0.001233, "close": 0.001236, "volume": 3480393.0, "quote_volume": 4301.2449506, "trades": 40, "taker_buy_quote": 635.172499}, {"ts": 1775451900000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 111672.1, "quote_volume": 138.1383877, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775451960000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452020000, "open": 0.001236, "high": 0.001236, "low": 0.001234, "close": 0.001234, "volume": 432928.4, "quote_volume": 534.8255868, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775452080000, "open": 0.001234, "high": 0.001235, "low": 0.001234, "close": 0.001234, "volume": 257863.0, "quote_volume": 318.2958309, "trades": 4, "taker_buy_quote": 114.7177915}, {"ts": 1775452140000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 52688.0, "quote_volume": 65.016992, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775452200000, "open": 0.001232, "high": 0.001232, "low": 0.00123, "close": 0.001232, "volume": 3588369.7, "quote_volume": 4420.3039034, "trades": 25, "taker_buy_quote": 2469.0108884}, {"ts": 1775452260000, "open": 0.001234, "high": 0.001236, "low": 0.001225, "close": 0.001229, "volume": 19773017.2, "quote_volume": 24276.5432303, "trades": 145, "taker_buy_quote": 13473.7269755}, {"ts": 1775452320000, "open": 0.001229, "high": 0.00123, "low": 0.001228, "close": 0.00123, "volume": 66911.9, "quote_volume": 82.2169136, "trades": 3, "taker_buy_quote": 22.017861}, {"ts": 1775452380000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452440000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452500000, "open": 0.001231, "high": 0.001232, "low": 0.001231, "close": 0.001232, "volume": 128641.2, "quote_volume": 158.4391018, "trades": 3, "taker_buy_quote": 57.6804746}, {"ts": 1775452560000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 336327.5, "quote_volume": 413.3464975, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775452620000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 391764.7, "quote_volume": 481.0870516, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775452680000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452740000, "open": 0.001231, "high": 0.001233, "low": 0.001231, "close": 0.001232, "volume": 2256487.2, "quote_volume": 2779.4602877, "trades": 25, "taker_buy_quote": 2584.4445437}, {"ts": 1775452800000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452860000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 17900.7, "quote_volume": 22.1073645, "trades": 2, "taker_buy_quote": 22.1073645}, {"ts": 1775452920000, "open": 0.001235, "high": 0.001235, "low": 0.001234, "close": 0.001234, "volume": 42649.4, "quote_volume": 52.637424, "trades": 2, "taker_buy_quote": 9.959534}, {"ts": 1775452980000, "open": 0.001235, "high": 0.001236, "low": 0.001235, "close": 0.001236, "volume": 109674.3, "quote_volume": 135.4867492, "trades": 6, "taker_buy_quote": 135.4867492}, {"ts": 1775453040000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 165537.7, "quote_volume": 204.2735218, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775453100000, "open": 0.001235, "high": 0.001236, "low": 0.001235, "close": 0.001236, "volume": 252230.9, "quote_volume": 311.5145595, "trades": 7, "taker_buy_quote": 311.5145595}, {"ts": 1775453160000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 12443.8, "quote_volume": 15.4054244, "trades": 2, "taker_buy_quote": 15.4054244}, {"ts": 1775453220000, "open": 0.001237, "high": 0.001237, "low": 0.001236, "close": 0.001236, "volume": 688721.5, "quote_volume": 851.9365435, "trades": 7, "taker_buy_quote": 304.0330762}, {"ts": 1775453280000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 126521.5, "quote_volume": 156.2540525, "trades": 2, "taker_buy_quote": 150.3929895}, {"ts": 1775453340000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453400000, "open": 0.001237, "high": 0.001237, "low": 0.001236, "close": 0.001237, "volume": 467857.1, "quote_volume": 578.5601839, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775453460000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453520000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 107937.7, "quote_volume": 133.3030595, "trades": 3, "taker_buy_quote": 97.25625}, {"ts": 1775453580000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 1583330.1, "quote_volume": 1955.4126735, "trades": 8, "taker_buy_quote": 1590.661722}, {"ts": 1775453640000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 73599.0, "quote_volume": 90.821166, "trades": 1, "taker_buy_quote": 90.821166}, {"ts": 1775453700000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453760000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 55580.5, "quote_volume": 68.6419175, "trades": 1, "taker_buy_quote": 68.6419175}, {"ts": 1775453820000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 5290.2, "quote_volume": 6.5175264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775453880000, "open": 0.001231, "high": 0.001232, "low": 0.001231, "close": 0.001232, "volume": 13281.1, "quote_volume": 16.3540341, "trades": 2, "taker_buy_quote": 6.16}, {"ts": 1775453940000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 4058.4, "quote_volume": 4.9999488, "trades": 1, "taker_buy_quote": 4.9999488}, {"ts": 1775454000000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454060000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454120000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454180000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454240000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 29537.9, "quote_volume": 36.4202307, "trades": 1, "taker_buy_quote": 36.4202307}, {"ts": 1775454300000, "open": 0.001233, "high": 0.001234, "low": 0.001233, "close": 0.001234, "volume": 98198.8, "quote_volume": 121.0930656, "trades": 6, "taker_buy_quote": 121.0930656}, {"ts": 1775454360000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 81234.7, "quote_volume": 99.9999157, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775454420000, "open": 0.00123, "high": 0.00123, "low": 0.001229, "close": 0.00123, "volume": 251642.0, "quote_volume": 309.447483, "trades": 8, "taker_buy_quote": 96.8625}, {"ts": 1775454480000, "open": 0.00123, "high": 0.00123, "low": 0.001229, "close": 0.001229, "volume": 18676.0, "quote_volume": 22.963647, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775454540000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454600000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454660000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 27624.9, "quote_volume": 34.0062519, "trades": 1, "taker_buy_quote": 34.0062519}, {"ts": 1775454720000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454780000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454840000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 1323712.9, "quote_volume": 1632.1380057, "trades": 11, "taker_buy_quote": 5.9733918}, {"ts": 1775454900000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454960000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 9057.5, "quote_volume": 11.15884, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775455020000, "open": 0.001232, "high": 0.001232, "low": 0.001231, "close": 0.001231, "volume": 493102.0, "quote_volume": 607.4724294, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775455080000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455140000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455200000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 8843.0, "quote_volume": 10.885733, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775455260000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455320000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 50471.0, "quote_volume": 62.180272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775455380000, "open": 0.001232, "high": 0.001233, "low": 0.00123, "close": 0.001233, "volume": 1245985.1, "quote_volume": 1533.9357661, "trades": 16, "taker_buy_quote": 29.9082645}, {"ts": 1775455440000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455500000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 2717.7, "quote_volume": 3.3509241, "trades": 1, "taker_buy_quote": 3.3509241}, {"ts": 1775455560000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455620000, "open": 0.001234, "high": 0.001234, "low": 0.001233, "close": 0.001233, "volume": 68396.6, "quote_volume": 84.3964768, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775455680000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455740000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455800000, "open": 0.001234, "high": 0.001234, "low": 0.001232, "close": 0.001234, "volume": 388617.2, "quote_volume": 479.165632, "trades": 11, "taker_buy_quote": 5.9789768}, {"ts": 1775455860000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 345254.0, "quote_volume": 426.043436, "trades": 4, "taker_buy_quote": 420.0703824}, {"ts": 1775455920000, "open": 0.001234, "high": 0.001236, "low": 0.001234, "close": 0.001235, "volume": 859226.5, "quote_volume": 1060.9664152, "trades": 8, "taker_buy_quote": 1060.9664152}, {"ts": 1775455980000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456040000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456100000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456160000, "open": 0.001233, "high": 0.001233, "low": 0.001231, "close": 0.001231, "volume": 268003.5, "quote_volume": 330.0905435, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775456220000, "open": 0.00123, "high": 0.00123, "low": 0.001229, "close": 0.001229, "volume": 529757.0, "quote_volume": 651.0951354, "trades": 5, "taker_buy_quote": 286.0590302}, {"ts": 1775456280000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456340000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456400000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456460000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456520000, "open": 0.001228, "high": 0.001228, "low": 0.001225, "close": 0.001225, "volume": 1029357.2, "quote_volume": 1263.0264136, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775456580000, "open": 0.001226, "high": 0.001228, "low": 0.001226, "close": 0.001228, "volume": 733705.4, "quote_volume": 900.468589, "trades": 9, "taker_buy_quote": 889.729729}, {"ts": 1775456640000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 258754.3, "quote_volume": 318.0090347, "trades": 3, "taker_buy_quote": 318.0090347}, {"ts": 1775456700000, "open": 0.001229, "high": 0.001229, "low": 0.001228, "close": 0.001228, "volume": 393938.4, "quote_volume": 483.7811377, "trades": 7, "taker_buy_quote": 30.4576925}, {"ts": 1775456760000, "open": 0.001227, "high": 0.001227, "low": 0.001226, "close": 0.001226, "volume": 205268.0, "quote_volume": 251.8141857, "trades": 3, "taker_buy_quote": 190.9429179}, {"ts": 1775456820000, "open": 0.001224, "high": 0.001224, "low": 0.001221, "close": 0.001224, "volume": 792953.0, "quote_volume": 969.66714, "trades": 17, "taker_buy_quote": 201.0605501}, {"ts": 1775456880000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 123668.9, "quote_volume": 151.2470647, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775456940000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 86783.5, "quote_volume": 106.1362205, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775457000000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 446360.0, "quote_volume": 545.89828, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775457060000, "open": 0.001223, "high": 0.001223, "low": 0.001222, "close": 0.001222, "volume": 470506.5, "quote_volume": 574.999826, "trades": 5, "taker_buy_quote": 74.9998294}, {"ts": 1775457120000, "open": 0.001221, "high": 0.001222, "low": 0.001221, "close": 0.001221, "volume": 61382.1, "quote_volume": 74.9606373, "trades": 3, "taker_buy_quote": 15.9998904}, {"ts": 1775457180000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 18018.0, "quote_volume": 22.036014, "trades": 1, "taker_buy_quote": 22.036014}, {"ts": 1775457240000, "open": 0.001223, "high": 0.001223, "low": 0.001222, "close": 0.001223, "volume": 767481.6, "quote_volume": 938.6152808, "trades": 10, "taker_buy_quote": 824.3210788}, {"ts": 1775457300000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 32669.8, "quote_volume": 39.9551654, "trades": 1, "taker_buy_quote": 39.9551654}, {"ts": 1775457360000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 345926.2, "quote_volume": 423.0677426, "trades": 3, "taker_buy_quote": 423.0677426}, {"ts": 1775457420000, "open": 0.001225, "high": 0.001225, "low": 0.001224, "close": 0.001224, "volume": 242942.3, "quote_volume": 297.3902252, "trades": 2, "taker_buy_quote": 35.34125}, {"ts": 1775457480000, "open": 0.001225, "high": 0.001225, "low": 0.001224, "close": 0.001225, "volume": 47254.0, "quote_volume": 57.876233, "trades": 3, "taker_buy_quote": 37.684675}, {"ts": 1775457540000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 67295.5, "quote_volume": 82.504283, "trades": 2, "taker_buy_quote": 82.504283}, {"ts": 1775457600000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 66721.6, "quote_volume": 81.8674032, "trades": 3, "taker_buy_quote": 81.8674032}, {"ts": 1775457660000, "open": 0.001227, "high": 0.001227, "low": 0.001226, "close": 0.001226, "volume": 616515.1, "quote_volume": 755.8855215, "trades": 9, "taker_buy_quote": 53.6786965}, {"ts": 1775457720000, "open": 0.001226, "high": 0.001226, "low": 0.001225, "close": 0.001225, "volume": 162501.8, "quote_volume": 199.1299578, "trades": 5, "taker_buy_quote": 102.6612078}, {"ts": 1775457780000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 408369.0, "quote_volume": 500.252025, "trades": 4, "taker_buy_quote": 500.252025}, {"ts": 1775457840000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 7753.5, "quote_volume": 9.505791, "trades": 1, "taker_buy_quote": 9.505791}, {"ts": 1775457900000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 36142.9, "quote_volume": 44.3111954, "trades": 2, "taker_buy_quote": 44.3111954}, {"ts": 1775457960000, "open": 0.001226, "high": 0.001226, "low": 0.001224, "close": 0.001225, "volume": 789036.4, "quote_volume": 966.595018, "trades": 10, "taker_buy_quote": 28.0815325}, {"ts": 1775458020000, "open": 0.001225, "high": 0.001225, "low": 0.001224, "close": 0.001225, "volume": 166830.0, "quote_volume": 204.3589543, "trades": 4, "taker_buy_quote": 194.8170175}, {"ts": 1775458080000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 128915.1, "quote_volume": 157.9209975, "trades": 3, "taker_buy_quote": 139.722275}, {"ts": 1775458140000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458200000, "open": 0.001224, "high": 0.001225, "low": 0.001224, "close": 0.001225, "volume": 192263.7, "quote_volume": 235.4978014, "trades": 3, "taker_buy_quote": 30.8828664}, {"ts": 1775458260000, "open": 0.001225, "high": 0.001225, "low": 0.001223, "close": 0.001223, "volume": 699593.5, "quote_volume": 856.5637963, "trades": 7, "taker_buy_quote": 146.5299675}, {"ts": 1775458320000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 6113.6, "quote_volume": 7.48916, "trades": 1, "taker_buy_quote": 7.48916}, {"ts": 1775458380000, "open": 0.001223, "high": 0.001223, "low": 0.001218, "close": 0.001221, "volume": 2989788.2, "quote_volume": 3649.335698, "trades": 61, "taker_buy_quote": 667.1437235}, {"ts": 1775458440000, "open": 0.001221, "high": 0.001221, "low": 0.001218, "close": 0.001219, "volume": 765369.6, "quote_volume": 933.6420037, "trades": 27, "taker_buy_quote": 63.6078093}, {"ts": 1775458500000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 93350.4, "quote_volume": 113.7007872, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775458560000, "open": 0.001218, "high": 0.00122, "low": 0.001218, "close": 0.00122, "volume": 261424.4, "quote_volume": 318.6102084, "trades": 6, "taker_buy_quote": 119.126412}, {"ts": 1775458620000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 475288.0, "quote_volume": 578.900784, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775458680000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 28822.5, "quote_volume": 35.1346275, "trades": 1, "taker_buy_quote": 35.1346275}, {"ts": 1775458740000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 220913.6, "quote_volume": 269.2936784, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775458800000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 247389.5, "quote_volume": 301.81519, "trades": 4, "taker_buy_quote": 301.81519}, {"ts": 1775458860000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 26257.7, "quote_volume": 32.0606517, "trades": 1, "taker_buy_quote": 32.0606517}, {"ts": 1775458920000, "open": 0.001219, "high": 0.001219, "low": 0.001218, "close": 0.001218, "volume": 473517.3, "quote_volume": 577.0505561, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775458980000, "open": 0.001218, "high": 0.001218, "low": 0.001216, "close": 0.001217, "volume": 256348.0, "quote_volume": 311.9316664, "trades": 12, "taker_buy_quote": 70.5956841}, {"ts": 1775459040000, "open": 0.001217, "high": 0.001217, "low": 0.001216, "close": 0.001216, "volume": 262009.8, "quote_volume": 318.6303401, "trades": 5, "taker_buy_quote": 32.1571561}, {"ts": 1775459100000, "open": 0.001218, "high": 0.001218, "low": 0.001217, "close": 0.001217, "volume": 90249.5, "quote_volume": 109.838157, "trades": 7, "taker_buy_quote": 5.499879}, {"ts": 1775459160000, "open": 0.001217, "high": 0.001217, "low": 0.001216, "close": 0.001216, "volume": 218173.7, "quote_volume": 265.4891679, "trades": 11, "taker_buy_quote": 15.6916329}, {"ts": 1775459220000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 632613.4, "quote_volume": 769.2578944, "trades": 7, "taker_buy_quote": 191.52}, {"ts": 1775459280000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459340000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459400000, "open": 0.001217, "high": 0.001217, "low": 0.001216, "close": 0.001216, "volume": 9820.9, "quote_volume": 11.9471273, "trades": 2, "taker_buy_quote": 5.9789993}, {"ts": 1775459460000, "open": 0.001216, "high": 0.001216, "low": 0.001214, "close": 0.001215, "volume": 1595915.9, "quote_volume": 1939.1090622, "trades": 16, "taker_buy_quote": 627.7200062}, {"ts": 1775459520000, "open": 0.001215, "high": 0.001215, "low": 0.001211, "close": 0.001212, "volume": 2221427.6, "quote_volume": 2695.0807023, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775459580000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 33250.5, "quote_volume": 40.3328565, "trades": 1, "taker_buy_quote": 40.3328565}, {"ts": 1775459640000, "open": 0.001213, "high": 0.001217, "low": 0.001213, "close": 0.001216, "volume": 7175478.0, "quote_volume": 8714.1052172, "trades": 16, "taker_buy_quote": 6091.8249112}, {"ts": 1775459700000, "open": 0.001215, "high": 0.001217, "low": 0.001214, "close": 0.001217, "volume": 1013646.1, "quote_volume": 1232.2135608, "trades": 12, "taker_buy_quote": 699.999898}, {"ts": 1775459760000, "open": 0.001218, "high": 0.001219, "low": 0.001218, "close": 0.001219, "volume": 107932.9, "quote_volume": 131.4914551, "trades": 3, "taker_buy_quote": 131.4914551}, {"ts": 1775459820000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459880000, "open": 0.001215, "high": 0.001215, "low": 0.001212, "close": 0.001212, "volume": 1906854.5, "quote_volume": 2315.8966333, "trades": 17, "taker_buy_quote": 368.6299065}, {"ts": 1775459940000, "open": 0.001213, "high": 0.001214, "low": 0.001213, "close": 0.001214, "volume": 1503500.7, "quote_volume": 1824.5120918, "trades": 12, "taker_buy_quote": 1621.7345154}, {"ts": 1775460000000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 29374.4, "quote_volume": 35.689896, "trades": 2, "taker_buy_quote": 15.95781}, {"ts": 1775460060000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 448479.5, "quote_volume": 544.9025925, "trades": 3, "taker_buy_quote": 5.1179445}, {"ts": 1775460120000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 8393.6, "quote_volume": 10.198224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775460180000, "open": 0.001215, "high": 0.001217, "low": 0.001215, "close": 0.001217, "volume": 421047.9, "quote_volume": 511.8419539, "trades": 7, "taker_buy_quote": 511.8419539}, {"ts": 1775460240000, "open": 0.001218, "high": 0.00122, "low": 0.001218, "close": 0.00122, "volume": 342293.4, "quote_volume": 417.4147032, "trades": 5, "taker_buy_quote": 417.4147032}, {"ts": 1775460300000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 14947.0, "quote_volume": 18.220393, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775460360000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 49269.0, "quote_volume": 60.058911, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775460420000, "open": 0.00122, "high": 0.00122, "low": 0.001219, "close": 0.001219, "volume": 178435.3, "quote_volume": 217.649066, "trades": 3, "taker_buy_quote": 166.451066}, {"ts": 1775460480000, "open": 0.001219, "high": 0.001222, "low": 0.001219, "close": 0.001222, "volume": 1817939.1, "quote_volume": 2217.4497783, "trades": 24, "taker_buy_quote": 1356.7626383}, {"ts": 1775460540000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 513595.1, "quote_volume": 627.0996171, "trades": 5, "taker_buy_quote": 203.9468046}, {"ts": 1775460600000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460660000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 41193.7, "quote_volume": 50.3798951, "trades": 1, "taker_buy_quote": 50.3798951}, {"ts": 1775460720000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 341682.3, "quote_volume": 417.5357706, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775460780000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 6546.6, "quote_volume": 7.9999452, "trades": 1, "taker_buy_quote": 7.9999452}, {"ts": 1775460840000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 1044174.2, "quote_volume": 1274.9366982, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775460900000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460960000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 5193.6, "quote_volume": 6.3465792, "trades": 1, "taker_buy_quote": 6.3465792}, {"ts": 1775461020000, "open": 0.001221, "high": 0.001222, "low": 0.001221, "close": 0.001222, "volume": 13548.9, "quote_volume": 16.5516129, "trades": 2, "taker_buy_quote": 10.272132}, {"ts": 1775461080000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 5138.9, "quote_volume": 6.2745969, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775461140000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461200000, "open": 0.001221, "high": 0.001222, "low": 0.001221, "close": 0.001222, "volume": 1157872.3, "quote_volume": 1414.9034816, "trades": 3, "taker_buy_quote": 1394.7948326}, {"ts": 1775461260000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461320000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 5676.3, "quote_volume": 6.9364386, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775461380000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 54864.5, "quote_volume": 67.044419, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775461440000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461500000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 78750.0, "quote_volume": 96.39, "trades": 1, "taker_buy_quote": 96.39}, {"ts": 1775461560000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461620000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 4159.8, "quote_volume": 5.0915952, "trades": 1, "taker_buy_quote": 5.0915952}, {"ts": 1775461680000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 17515.5, "quote_volume": 21.4214565, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775461740000, "open": 0.001223, "high": 0.001223, "low": 0.001222, "close": 0.001222, "volume": 490321.3, "quote_volume": 599.3792729, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775461800000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 55455.0, "quote_volume": 67.76601, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775461860000, "open": 0.001222, "high": 0.001223, "low": 0.001222, "close": 0.001223, "volume": 255503.0, "quote_volume": 312.242852, "trades": 6, "taker_buy_quote": 276.24762}, {"ts": 1775461920000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461980000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 18616.0, "quote_volume": 22.748752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775462040000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 25302.0, "quote_volume": 30.919044, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775462100000, "open": 0.001222, "high": 0.001222, "low": 0.00122, "close": 0.001221, "volume": 1235988.5, "quote_volume": 1508.4421645, "trades": 35, "taker_buy_quote": 9.9922977}, {"ts": 1775462160000, "open": 0.00122, "high": 0.00122, "low": 0.001217, "close": 0.001217, "volume": 6686517.6, "quote_volume": 8156.9834331, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775462220000, "open": 0.00122, "high": 0.001221, "low": 0.00122, "close": 0.001221, "volume": 16589.6, "quote_volume": 20.2477049, "trades": 2, "taker_buy_quote": 20.2477049}, {"ts": 1775462280000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 306601.0, "quote_volume": 374.05322, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775462340000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462400000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 255247.4, "quote_volume": 310.8913332, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775462460000, "open": 0.001218, "high": 0.001218, "low": 0.001217, "close": 0.001217, "volume": 1328318.6, "quote_volume": 1617.2656754, "trades": 20, "taker_buy_quote": 410.1390497}, {"ts": 1775462520000, "open": 0.001216, "high": 0.001216, "low": 0.001212, "close": 0.001214, "volume": 1992353.7, "quote_volume": 2419.1623012, "trades": 27, "taker_buy_quote": 674.0823218}, {"ts": 1775462580000, "open": 0.001215, "high": 0.001216, "low": 0.001215, "close": 0.001216, "volume": 491051.2, "quote_volume": 597.0832592, "trades": 3, "taker_buy_quote": 597.0832592}, {"ts": 1775462640000, "open": 0.001216, "high": 0.001216, "low": 0.001215, "close": 0.001215, "volume": 30938.2, "quote_volume": 37.615913, "trades": 3, "taker_buy_quote": 31.616}, {"ts": 1775462700000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 20373.7, "quote_volume": 24.7744192, "trades": 1, "taker_buy_quote": 24.7744192}, {"ts": 1775462760000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 308438.3, "quote_volume": 375.0609728, "trades": 1, "taker_buy_quote": 375.0609728}, {"ts": 1775462820000, "open": 0.001215, "high": 0.001216, "low": 0.001214, "close": 0.001216, "volume": 1081746.1, "quote_volume": 1313.9158848, "trades": 7, "taker_buy_quote": 5.5247744}, {"ts": 1775462880000, "open": 0.001213, "high": 0.001216, "low": 0.001213, "close": 0.001216, "volume": 852101.2, "quote_volume": 1034.519293, "trades": 6, "taker_buy_quote": 481.8823154}, {"ts": 1775462940000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463000000, "open": 0.001216, "high": 0.001216, "low": 0.001214, "close": 0.001214, "volume": 111687.6, "quote_volume": 135.7668282, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775463060000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463120000, "open": 0.001215, "high": 0.001215, "low": 0.001214, "close": 0.001214, "volume": 257508.5, "quote_volume": 312.6846047, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775463180000, "open": 0.001214, "high": 0.001215, "low": 0.001214, "close": 0.001214, "volume": 369613.4, "quote_volume": 448.7702701, "trades": 9, "taker_buy_quote": 310.4800184}, {"ts": 1775463240000, "open": 0.001217, "high": 0.001217, "low": 0.001215, "close": 0.001215, "volume": 98355.8, "quote_volume": 119.512297, "trades": 4, "taker_buy_quote": 6.085}, {"ts": 1775463300000, "open": 0.001215, "high": 0.001215, "low": 0.001207, "close": 0.001213, "volume": 8711324.4, "quote_volume": 10551.801526, "trades": 62, "taker_buy_quote": 1368.0208502}, {"ts": 1775463360000, "open": 0.001213, "high": 0.001214, "low": 0.001213, "close": 0.001213, "volume": 173899.1, "quote_volume": 210.9868815, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775463420000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 82977.4, "quote_volume": 100.6515862, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775463480000, "open": 0.001214, "high": 0.001214, "low": 0.001213, "close": 0.001213, "volume": 440289.9, "quote_volume": 534.1503987, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775463540000, "open": 0.001213, "high": 0.001214, "low": 0.001213, "close": 0.001214, "volume": 345546.8, "quote_volume": 419.1662434, "trades": 6, "taker_buy_quote": 21.82165}, {"ts": 1775463600000, "open": 0.001215, "high": 0.001215, "low": 0.001213, "close": 0.001213, "volume": 124183.2, "quote_volume": 150.7706296, "trades": 3, "taker_buy_quote": 35.027235}, {"ts": 1775463660000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 170270.0, "quote_volume": 206.53751, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775463720000, "open": 0.001213, "high": 0.001213, "low": 0.001206, "close": 0.001208, "volume": 9964352.3, "quote_volume": 12074.7620098, "trades": 55, "taker_buy_quote": 7086.0633732}, {"ts": 1775463780000, "open": 0.001207, "high": 0.001209, "low": 0.001207, "close": 0.001209, "volume": 1191084.6, "quote_volume": 1439.3491792, "trades": 16, "taker_buy_quote": 828.80482}, {"ts": 1775463840000, "open": 0.001208, "high": 0.001208, "low": 0.001204, "close": 0.001207, "volume": 5320192.6, "quote_volume": 6417.8500329, "trades": 36, "taker_buy_quote": 873.0427944}, {"ts": 1775463900000, "open": 0.001208, "high": 0.001209, "low": 0.001208, "close": 0.001208, "volume": 147209.2, "quote_volume": 177.9219383, "trades": 4, "taker_buy_quote": 17.4999123}, {"ts": 1775463960000, "open": 0.001209, "high": 0.001212, "low": 0.001209, "close": 0.001211, "volume": 1032202.0, "quote_volume": 1250.6745812, "trades": 6, "taker_buy_quote": 1114.89155}, {"ts": 1775464020000, "open": 0.001211, "high": 0.001211, "low": 0.001209, "close": 0.001209, "volume": 594401.2, "quote_volume": 718.8064008, "trades": 7, "taker_buy_quote": 16.277404}, {"ts": 1775464080000, "open": 0.001209, "high": 0.001211, "low": 0.001209, "close": 0.00121, "volume": 1536174.0, "quote_volume": 1859.4976679, "trades": 13, "taker_buy_quote": 1681.1960609}, {"ts": 1775464140000, "open": 0.00121, "high": 0.00121, "low": 0.001209, "close": 0.001209, "volume": 313862.8, "quote_volume": 379.6271578, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775464200000, "open": 0.001209, "high": 0.001211, "low": 0.001209, "close": 0.001211, "volume": 993294.2, "quote_volume": 1201.5109962, "trades": 8, "taker_buy_quote": 178.6423604}, {"ts": 1775464260000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464320000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464380000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464440000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464500000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464560000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 14931.2, "quote_volume": 18.1862016, "trades": 1, "taker_buy_quote": 18.1862016}, {"ts": 1775464620000, "open": 0.001216, "high": 0.001217, "low": 0.001216, "close": 0.001217, "volume": 15052.4, "quote_volume": 18.3119353, "trades": 2, "taker_buy_quote": 9.9999673}, {"ts": 1775464680000, "open": 0.001218, "high": 0.001219, "low": 0.001218, "close": 0.001218, "volume": 426707.2, "quote_volume": 519.9000952, "trades": 8, "taker_buy_quote": 423.9825952}, {"ts": 1775464740000, "open": 0.001219, "high": 0.001221, "low": 0.001219, "close": 0.001221, "volume": 299403.0, "quote_volume": 365.413563, "trades": 8, "taker_buy_quote": 365.413563}, {"ts": 1775464800000, "open": 0.001222, "high": 0.001222, "low": 0.001221, "close": 0.001222, "volume": 686146.0, "quote_volume": 837.870412, "trades": 11, "taker_buy_quote": 537.7698574}, {"ts": 1775464860000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 39836.2, "quote_volume": 48.7196726, "trades": 2, "taker_buy_quote": 48.7196726}, {"ts": 1775464920000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464980000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465040000, "open": 0.001224, "high": 0.001227, "low": 0.001224, "close": 0.001227, "volume": 1252895.9, "quote_volume": 1534.8041055, "trades": 22, "taker_buy_quote": 1330.1891705}, {"ts": 1775465100000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465160000, "open": 0.001226, "high": 0.001226, "low": 0.001225, "close": 0.001225, "volume": 619281.2, "quote_volume": 758.6291592, "trades": 4, "taker_buy_quote": 11.8789592}, {"ts": 1775465220000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 32713.2, "quote_volume": 40.0409568, "trades": 2, "taker_buy_quote": 20.9999232}, {"ts": 1775465280000, "open": 0.001223, "high": 0.001223, "low": 0.001222, "close": 0.001222, "volume": 209825.3, "quote_volume": 256.4852666, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775465340000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 10321.0, "quote_volume": 12.622583, "trades": 1, "taker_buy_quote": 12.622583}, {"ts": 1775465400000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465460000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 500000.0, "quote_volume": 611.0, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775465520000, "open": 0.001222, "high": 0.001222, "low": 0.001221, "close": 0.001221, "volume": 553812.9, "quote_volume": 676.2341583, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775465580000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 451420.9, "quote_volume": 550.733498, "trades": 2, "taker_buy_quote": 550.733498}, {"ts": 1775465640000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 5000.0, "quote_volume": 6.105, "trades": 1, "taker_buy_quote": 6.105}, {"ts": 1775465700000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 152028.1, "quote_volume": 185.474282, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775465760000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 71644.6, "quote_volume": 87.406412, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775465820000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 818111.0, "quote_volume": 996.459198, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775465880000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 505918.8, "quote_volume": 616.2090984, "trades": 5, "taker_buy_quote": 7.2090984}, {"ts": 1775465940000, "open": 0.001216, "high": 0.001218, "low": 0.001215, "close": 0.001218, "volume": 2098790.1, "quote_volume": 2552.6853204, "trades": 19, "taker_buy_quote": 1502.9121804}, {"ts": 1775466000000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 924145.3, "quote_volume": 1125.6089754, "trades": 6, "taker_buy_quote": 409.4092632}, {"ts": 1775466060000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 167032.6, "quote_volume": 203.2786742, "trades": 2, "taker_buy_quote": 203.2786742}, {"ts": 1775466120000, "open": 0.001218, "high": 0.001218, "low": 0.001216, "close": 0.001217, "volume": 548800.1, "quote_volume": 667.4428027, "trades": 7, "taker_buy_quote": 18.1861583}, {"ts": 1775466180000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466240000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 10268.0, "quote_volume": 12.47562, "trades": 1, "taker_buy_quote": 12.47562}, {"ts": 1775466300000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466360000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 293755.0, "quote_volume": 357.499835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775466420000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466480000, "open": 0.001215, "high": 0.001216, "low": 0.001215, "close": 0.001215, "volume": 136948.2, "quote_volume": 166.3972583, "trades": 5, "taker_buy_quote": 152.0315843}, {"ts": 1775466540000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466600000, "open": 0.001215, "high": 0.001216, "low": 0.001215, "close": 0.001216, "volume": 24684.5, "quote_volume": 29.9998911, "trades": 2, "taker_buy_quote": 29.9998911}, {"ts": 1775466660000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 65331.1, "quote_volume": 79.4426176, "trades": 1, "taker_buy_quote": 79.4426176}, {"ts": 1775466720000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466780000, "open": 0.001216, "high": 0.001216, "low": 0.001214, "close": 0.001216, "volume": 1804959.4, "quote_volume": 2194.0994289, "trades": 24, "taker_buy_quote": 1563.0104717}, {"ts": 1775466840000, "open": 0.001217, "high": 0.001218, "low": 0.001217, "close": 0.001217, "volume": 1449768.3, "quote_volume": 1764.5243781, "trades": 22, "taker_buy_quote": 1264.524431}, {"ts": 1775466900000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 51762.4, "quote_volume": 62.9948408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775466960000, "open": 0.001217, "high": 0.001218, "low": 0.001217, "close": 0.001218, "volume": 334065.2, "quote_volume": 406.724381, "trades": 4, "taker_buy_quote": 406.724381}, {"ts": 1775467020000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 34087.3, "quote_volume": 41.586506, "trades": 2, "taker_buy_quote": 41.586506}, {"ts": 1775467080000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 167032.6, "quote_volume": 203.779772, "trades": 3, "taker_buy_quote": 203.779772}, {"ts": 1775467140000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 245782.6, "quote_volume": 300.1005546, "trades": 3, "taker_buy_quote": 300.1005546}, {"ts": 1775467200000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467260000, "open": 0.001222, "high": 0.001222, "low": 0.001221, "close": 0.001221, "volume": 142430.3, "quote_volume": 173.9861463, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775467320000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 11361.0, "quote_volume": 13.917225, "trades": 1, "taker_buy_quote": 13.917225}, {"ts": 1775467380000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 5681.0, "quote_volume": 6.959225, "trades": 1, "taker_buy_quote": 6.959225}, {"ts": 1775467440000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 36305.8, "quote_volume": 44.4382992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775467500000, "open": 0.001223, "high": 0.001223, "low": 0.001221, "close": 0.001221, "volume": 1209774.8, "quote_volume": 1479.0916888, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775467560000, "open": 0.00122, "high": 0.001222, "low": 0.00122, "close": 0.001222, "volume": 1031705.3, "quote_volume": 1260.0202692, "trades": 12, "taker_buy_quote": 963.2534392}, {"ts": 1775467620000, "open": 0.001223, "high": 0.001223, "low": 0.001222, "close": 0.001223, "volume": 1174052.2, "quote_volume": 1435.5717046, "trades": 19, "taker_buy_quote": 785.6145964}, {"ts": 1775467680000, "open": 0.001224, "high": 0.001226, "low": 0.001224, "close": 0.001224, "volume": 1451775.0, "quote_volume": 1777.9575933, "trades": 29, "taker_buy_quote": 1286.1213273}, {"ts": 1775467740000, "open": 0.001225, "high": 0.001229, "low": 0.001224, "close": 0.001226, "volume": 1352709.4, "quote_volume": 1659.5534091, "trades": 24, "taker_buy_quote": 591.1627723}, {"ts": 1775467800000, "open": 0.001226, "high": 0.001226, "low": 0.001225, "close": 0.001225, "volume": 664083.6, "quote_volume": 814.0211206, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775467860000, "open": 0.001225, "high": 0.001225, "low": 0.001223, "close": 0.001223, "volume": 8286526.8, "quote_volume": 10135.0449053, "trades": 54, "taker_buy_quote": 0.0}, {"ts": 1775467920000, "open": 0.001223, "high": 0.001223, "low": 0.001222, "close": 0.001222, "volume": 649903.2, "quote_volume": 794.1915223, "trades": 13, "taker_buy_quote": 312.3462909}, {"ts": 1775467980000, "open": 0.001222, "high": 0.001222, "low": 0.001221, "close": 0.001221, "volume": 1626061.2, "quote_volume": 1985.9361433, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775468040000, "open": 0.001221, "high": 0.001224, "low": 0.001221, "close": 0.001224, "volume": 1283518.4, "quote_volume": 1569.0366814, "trades": 13, "taker_buy_quote": 1277.8759678}, {"ts": 1775468100000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 237550.3, "quote_volume": 290.5240169, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775468160000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 1007860.1, "quote_volume": 1232.6129023, "trades": 12, "taker_buy_quote": 209.7568523}, {"ts": 1775468220000, "open": 0.001222, "high": 0.001224, "low": 0.001222, "close": 0.001224, "volume": 1070777.8, "quote_volume": 1308.6580466, "trades": 13, "taker_buy_quote": 554.2646562}, {"ts": 1775468280000, "open": 0.001225, "high": 0.001225, "low": 0.001224, "close": 0.001224, "volume": 305940.6, "quote_volume": 374.762543, "trades": 6, "taker_buy_quote": 134.6072875}, {"ts": 1775468340000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 156452.2, "quote_volume": 191.4974928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775468400000, "open": 0.001225, "high": 0.001227, "low": 0.001224, "close": 0.001224, "volume": 3414371.3, "quote_volume": 4186.0628579, "trades": 41, "taker_buy_quote": 2544.198722}, {"ts": 1775468460000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 13440.7, "quote_volume": 16.4782982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775468520000, "open": 0.001227, "high": 0.001232, "low": 0.001227, "close": 0.001229, "volume": 2186092.6, "quote_volume": 2689.0315763, "trades": 29, "taker_buy_quote": 2130.4976518}, {"ts": 1775468580000, "open": 0.001228, "high": 0.001233, "low": 0.001227, "close": 0.001232, "volume": 1167883.2, "quote_volume": 1436.3060172, "trades": 19, "taker_buy_quote": 907.5218642}, {"ts": 1775468640000, "open": 0.001232, "high": 0.001232, "low": 0.00123, "close": 0.00123, "volume": 1477316.9, "quote_volume": 1818.7715723, "trades": 17, "taker_buy_quote": 500.1260894}, {"ts": 1775468700000, "open": 0.001229, "high": 0.001236, "low": 0.001228, "close": 0.001232, "volume": 3041190.0, "quote_volume": 3749.2087413, "trades": 31, "taker_buy_quote": 2424.5922206}, {"ts": 1775468760000, "open": 0.001229, "high": 0.001229, "low": 0.001228, "close": 0.001228, "volume": 60890.5, "quote_volume": 74.7916428, "trades": 2, "taker_buy_quote": 22.2557152}, {"ts": 1775468820000, "open": 0.001227, "high": 0.001228, "low": 0.001227, "close": 0.001228, "volume": 882889.2, "quote_volume": 1083.5288381, "trades": 7, "taker_buy_quote": 274.8137516}, {"ts": 1775468880000, "open": 0.001229, "high": 0.00123, "low": 0.001229, "close": 0.001229, "volume": 834923.2, "quote_volume": 1026.2557581, "trades": 10, "taker_buy_quote": 11.9997102}, {"ts": 1775468940000, "open": 0.00123, "high": 0.001234, "low": 0.00123, "close": 0.001234, "volume": 670879.1, "quote_volume": 826.8035522, "trades": 11, "taker_buy_quote": 746.6769416}, {"ts": 1775469000000, "open": 0.001234, "high": 0.001236, "low": 0.001233, "close": 0.001235, "volume": 948015.1, "quote_volume": 1170.4702686, "trades": 16, "taker_buy_quote": 631.428012}, {"ts": 1775469060000, "open": 0.001235, "high": 0.00124, "low": 0.001235, "close": 0.001239, "volume": 3975868.2, "quote_volume": 4926.268695, "trades": 24, "taker_buy_quote": 1564.3276777}, {"ts": 1775469120000, "open": 0.001238, "high": 0.001238, "low": 0.001236, "close": 0.001236, "volume": 350217.9, "quote_volume": 433.0536234, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775469180000, "open": 0.001236, "high": 0.001238, "low": 0.001236, "close": 0.001238, "volume": 555884.4, "quote_volume": 687.8505478, "trades": 5, "taker_buy_quote": 687.8505478}, {"ts": 1775469240000, "open": 0.001237, "high": 0.001238, "low": 0.001237, "close": 0.001237, "volume": 1074284.2, "quote_volume": 1329.1226732, "trades": 11, "taker_buy_quote": 731.7089463}, {"ts": 1775469300000, "open": 0.001238, "high": 0.001245, "low": 0.001236, "close": 0.001237, "volume": 6755477.2, "quote_volume": 8373.791225, "trades": 128, "taker_buy_quote": 4766.1265459}, {"ts": 1775469360000, "open": 0.001235, "high": 0.001237, "low": 0.001235, "close": 0.001237, "volume": 699468.9, "quote_volume": 864.747113, "trades": 11, "taker_buy_quote": 702.4593445}, {"ts": 1775469420000, "open": 0.001235, "high": 0.001235, "low": 0.001229, "close": 0.001233, "volume": 995385.9, "quote_volume": 1227.4533523, "trades": 20, "taker_buy_quote": 490.2641386}, {"ts": 1775469480000, "open": 0.001231, "high": 0.001231, "low": 0.001229, "close": 0.001229, "volume": 661433.0, "quote_volume": 813.9270338, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775469540000, "open": 0.00123, "high": 0.001233, "low": 0.00123, "close": 0.001233, "volume": 628575.5, "quote_volume": 774.8350717, "trades": 13, "taker_buy_quote": 229.0048858}, {"ts": 1775469600000, "open": 0.001234, "high": 0.001238, "low": 0.001233, "close": 0.001237, "volume": 1256896.5, "quote_volume": 1553.9093998, "trades": 14, "taker_buy_quote": 1109.6960373}, {"ts": 1775469660000, "open": 0.001236, "high": 0.001236, "low": 0.001231, "close": 0.001232, "volume": 663065.5, "quote_volume": 817.9031049, "trades": 15, "taker_buy_quote": 6.776}, {"ts": 1775469720000, "open": 0.001231, "high": 0.001231, "low": 0.00123, "close": 0.00123, "volume": 163116.0, "quote_volume": 200.71143, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775469780000, "open": 0.001231, "high": 0.001231, "low": 0.001224, "close": 0.001225, "volume": 2677258.2, "quote_volume": 3287.8911501, "trades": 38, "taker_buy_quote": 386.071}, {"ts": 1775469840000, "open": 0.001225, "high": 0.001226, "low": 0.001224, "close": 0.001225, "volume": 510391.3, "quote_volume": 625.1629188, "trades": 13, "taker_buy_quote": 247.7498448}, {"ts": 1775469900000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 184680.6, "quote_volume": 226.233735, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775469960000, "open": 0.001225, "high": 0.001228, "low": 0.001224, "close": 0.001228, "volume": 3788890.4, "quote_volume": 4643.4504716, "trades": 42, "taker_buy_quote": 2903.2222523}, {"ts": 1775470020000, "open": 0.001227, "high": 0.001233, "low": 0.001227, "close": 0.001229, "volume": 3169288.6, "quote_volume": 3899.0135507, "trades": 35, "taker_buy_quote": 1145.6033937}, {"ts": 1775470080000, "open": 0.001227, "high": 0.001232, "low": 0.001227, "close": 0.001227, "volume": 1429188.3, "quote_volume": 1757.8324427, "trades": 11, "taker_buy_quote": 887.6525026}, {"ts": 1775470140000, "open": 0.001228, "high": 0.001228, "low": 0.001227, "close": 0.001227, "volume": 412983.8, "quote_volume": 506.8239784, "trades": 10, "taker_buy_quote": 410.1977284}, {"ts": 1775470200000, "open": 0.001227, "high": 0.001229, "low": 0.001227, "close": 0.001228, "volume": 1189423.8, "quote_volume": 1460.6637527, "trades": 16, "taker_buy_quote": 1240.0029887}, {"ts": 1775470260000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 1637789.8, "quote_volume": 2012.8436642, "trades": 12, "taker_buy_quote": 1400.449187}, {"ts": 1775470320000, "open": 0.00123, "high": 0.001231, "low": 0.00123, "close": 0.001231, "volume": 1221257.8, "quote_volume": 1503.0725692, "trades": 13, "taker_buy_quote": 1116.1470095}, {"ts": 1775470380000, "open": 0.00123, "high": 0.001231, "low": 0.00123, "close": 0.001231, "volume": 60432.1, "quote_volume": 74.3413936, "trades": 3, "taker_buy_quote": 12.1999486}, {"ts": 1775470440000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470500000, "open": 0.001232, "high": 0.001232, "low": 0.001229, "close": 0.001229, "volume": 1034540.3, "quote_volume": 1273.5400905, "trades": 17, "taker_buy_quote": 161.3207904}, {"ts": 1775470560000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470620000, "open": 0.00123, "high": 0.00123, "low": 0.001229, "close": 0.001229, "volume": 816687.1, "quote_volume": 1003.8027309, "trades": 10, "taker_buy_quote": 12.95805}, {"ts": 1775470680000, "open": 0.001229, "high": 0.00123, "low": 0.001229, "close": 0.00123, "volume": 269317.6, "quote_volume": 331.152608, "trades": 5, "taker_buy_quote": 193.64625}, {"ts": 1775470740000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 600436.3, "quote_volume": 738.536649, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775470800000, "open": 0.001227, "high": 0.001229, "low": 0.001227, "close": 0.001227, "volume": 514548.5, "quote_volume": 631.5700779, "trades": 5, "taker_buy_quote": 134.5387818}, {"ts": 1775470860000, "open": 0.001227, "high": 0.001227, "low": 0.001225, "close": 0.001226, "volume": 896086.7, "quote_volume": 1098.680003, "trades": 12, "taker_buy_quote": 237.992346}, {"ts": 1775470920000, "open": 0.001228, "high": 0.001228, "low": 0.001227, "close": 0.001227, "volume": 710317.5, "quote_volume": 871.6383225, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775470980000, "open": 0.001229, "high": 0.001235, "low": 0.001228, "close": 0.001235, "volume": 1272315.2, "quote_volume": 1566.2966152, "trades": 24, "taker_buy_quote": 1253.6123248}, {"ts": 1775471040000, "open": 0.001235, "high": 0.001235, "low": 0.001234, "close": 0.001235, "volume": 1250863.7, "quote_volume": 1544.3997509, "trades": 18, "taker_buy_quote": 482.748903}, {"ts": 1775471100000, "open": 0.001236, "high": 0.001236, "low": 0.001235, "close": 0.001235, "volume": 197082.6, "quote_volume": 243.4952945, "trades": 4, "taker_buy_quote": 97.335}, {"ts": 1775471160000, "open": 0.001235, "high": 0.001236, "low": 0.001234, "close": 0.001235, "volume": 1565875.9, "quote_volume": 1933.9963244, "trades": 18, "taker_buy_quote": 428.747388}, {"ts": 1775471220000, "open": 0.001234, "high": 0.001235, "low": 0.001234, "close": 0.001235, "volume": 1040941.6, "quote_volume": 1284.8518066, "trades": 13, "taker_buy_quote": 407.392167}, {"ts": 1775471280000, "open": 0.001236, "high": 0.001236, "low": 0.001235, "close": 0.001236, "volume": 382175.3, "quote_volume": 472.3177658, "trades": 6, "taker_buy_quote": 112.5399012}, {"ts": 1775471340000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 100489.0, "quote_volume": 124.103915, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775471400000, "open": 0.001238, "high": 0.001241, "low": 0.001237, "close": 0.001237, "volume": 1474245.6, "quote_volume": 1826.7986269, "trades": 16, "taker_buy_quote": 959.9999125}, {"ts": 1775471460000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 265460.6, "quote_volume": 328.3747622, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775471520000, "open": 0.001238, "high": 0.001238, "low": 0.001235, "close": 0.001235, "volume": 1577857.4, "quote_volume": 1951.3110366, "trades": 21, "taker_buy_quote": 22.3005892}, {"ts": 1775471580000, "open": 0.001235, "high": 0.001235, "low": 0.001234, "close": 0.001234, "volume": 1628608.9, "quote_volume": 2010.6384731, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775471640000, "open": 0.001233, "high": 0.001233, "low": 0.001231, "close": 0.001232, "volume": 862531.3, "quote_volume": 1063.0450746, "trades": 17, "taker_buy_quote": 103.2129868}, {"ts": 1775471700000, "open": 0.001232, "high": 0.001232, "low": 0.00123, "close": 0.001231, "volume": 2035471.1, "quote_volume": 2504.3359176, "trades": 24, "taker_buy_quote": 1212.6020874}, {"ts": 1775471760000, "open": 0.001232, "high": 0.001233, "low": 0.001232, "close": 0.001233, "volume": 642448.9, "quote_volume": 791.7440938, "trades": 14, "taker_buy_quote": 666.6432158}, {"ts": 1775471820000, "open": 0.001233, "high": 0.001233, "low": 0.001232, "close": 0.001233, "volume": 493233.6, "quote_volume": 607.9522802, "trades": 5, "taker_buy_quote": 135.937017}, {"ts": 1775471880000, "open": 0.001235, "high": 0.001235, "low": 0.001233, "close": 0.001233, "volume": 241600.6, "quote_volume": 298.362542, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775471940000, "open": 0.001233, "high": 0.001233, "low": 0.001232, "close": 0.001232, "volume": 845696.8, "quote_volume": 1042.5238221, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775472000000, "open": 0.001232, "high": 0.001234, "low": 0.001232, "close": 0.001234, "volume": 355409.5, "quote_volume": 437.8969188, "trades": 5, "taker_buy_quote": 437.8969188}, {"ts": 1775472060000, "open": 0.001233, "high": 0.001234, "low": 0.001233, "close": 0.001234, "volume": 47507.1, "quote_volume": 58.5942304, "trades": 2, "taker_buy_quote": 22.1825074}, {"ts": 1775472120000, "open": 0.001234, "high": 0.001234, "low": 0.001232, "close": 0.001232, "volume": 1272209.8, "quote_volume": 1568.7218041, "trades": 18, "taker_buy_quote": 6.912868}, {"ts": 1775472180000, "open": 0.001234, "high": 0.001235, "low": 0.001234, "close": 0.001234, "volume": 2423287.2, "quote_volume": 2990.6464974, "trades": 25, "taker_buy_quote": 1010.3179002}, {"ts": 1775472240000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472300000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 241111.3, "quote_volume": 297.7724555, "trades": 6, "taker_buy_quote": 297.7724555}, {"ts": 1775472360000, "open": 0.001235, "high": 0.001235, "low": 0.001232, "close": 0.001232, "volume": 1543026.9, "quote_volume": 1902.9999928, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775472420000, "open": 0.001232, "high": 0.001232, "low": 0.00123, "close": 0.00123, "volume": 45463.2, "quote_volume": 55.9701545, "trades": 4, "taker_buy_quote": 19.9845184}, {"ts": 1775472480000, "open": 0.001232, "high": 0.001232, "low": 0.001231, "close": 0.001232, "volume": 56117.7, "quote_volume": 69.1110064, "trades": 3, "taker_buy_quote": 7.5370064}, {"ts": 1775472540000, "open": 0.001231, "high": 0.001231, "low": 0.001229, "close": 0.001229, "volume": 442862.8, "quote_volume": 544.573844, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775472600000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 20479.5, "quote_volume": 25.1693055, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775472660000, "open": 0.001229, "high": 0.001229, "low": 0.001227, "close": 0.001227, "volume": 1207798.3, "quote_volume": 1482.7821837, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775472720000, "open": 0.001226, "high": 0.001226, "low": 0.001223, "close": 0.001225, "volume": 3469290.6, "quote_volume": 4247.8511369, "trades": 24, "taker_buy_quote": 150.8940555}, {"ts": 1775472780000, "open": 0.001225, "high": 0.001225, "low": 0.001223, "close": 0.001223, "volume": 1507197.9, "quote_volume": 1845.5190241, "trades": 17, "taker_buy_quote": 600.25}, {"ts": 1775472840000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472900000, "open": 0.001225, "high": 0.001225, "low": 0.001224, "close": 0.001224, "volume": 61383.1, "quote_volume": 75.1453239, "trades": 2, "taker_buy_quote": 15.2016375}, {"ts": 1775472960000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473020000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 619742.2, "quote_volume": 757.9447106, "trades": 10, "taker_buy_quote": 96.31125}, {"ts": 1775473080000, "open": 0.001223, "high": 0.001224, "low": 0.001223, "close": 0.001224, "volume": 494829.2, "quote_volume": 605.1842815, "trades": 10, "taker_buy_quote": 9.9999576}, {"ts": 1775473140000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 557260.7, "quote_volume": 682.6443575, "trades": 7, "taker_buy_quote": 466.7966625}, {"ts": 1775473200000, "open": 0.001224, "high": 0.001224, "low": 0.001223, "close": 0.001223, "volume": 63265.5, "quote_volume": 77.3892855, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775473260000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 218538.6, "quote_volume": 267.0541692, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775473320000, "open": 0.001223, "high": 0.001223, "low": 0.001222, "close": 0.001222, "volume": 39728.2, "quote_volume": 48.5640486, "trades": 2, "taker_buy_quote": 19.7981686}, {"ts": 1775473380000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 73792.0, "quote_volume": 90.173824, "trades": 1, "taker_buy_quote": 90.173824}, {"ts": 1775473440000, "open": 0.001222, "high": 0.001226, "low": 0.001221, "close": 0.001226, "volume": 462237.2, "quote_volume": 565.8583133, "trades": 15, "taker_buy_quote": 462.5055518}, {"ts": 1775473500000, "open": 0.001226, "high": 0.00123, "low": 0.001226, "close": 0.001227, "volume": 3332605.0, "quote_volume": 4091.8081941, "trades": 36, "taker_buy_quote": 2704.4410531}, {"ts": 1775473560000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473620000, "open": 0.001226, "high": 0.001236, "low": 0.001226, "close": 0.001236, "volume": 6728119.8, "quote_volume": 8285.3311075, "trades": 48, "taker_buy_quote": 8083.4061075}, {"ts": 1775473680000, "open": 0.001236, "high": 0.001237, "low": 0.001234, "close": 0.001237, "volume": 1923804.1, "quote_volume": 2375.61408, "trades": 16, "taker_buy_quote": 1255.8324406}, {"ts": 1775473740000, "open": 0.001235, "high": 0.001237, "low": 0.001235, "close": 0.001237, "volume": 343791.0, "quote_volume": 424.8349492, "trades": 7, "taker_buy_quote": 205.1483327}, {"ts": 1775473800000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 87480.3, "quote_volume": 108.0381705, "trades": 3, "taker_buy_quote": 10.7819205}, {"ts": 1775473860000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 352035.9, "quote_volume": 434.4123006, "trades": 3, "taker_buy_quote": 206.4419066}, {"ts": 1775473920000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473980000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 215791.3, "quote_volume": 266.0706729, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775474040000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474100000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474160000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 14550.0, "quote_volume": 17.94015, "trades": 1, "taker_buy_quote": 17.94015}, {"ts": 1775474220000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 30532.8, "quote_volume": 37.6164096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775474280000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 17983.4, "quote_volume": 22.1735322, "trades": 1, "taker_buy_quote": 22.1735322}, {"ts": 1775474340000, "open": 0.001234, "high": 0.001235, "low": 0.001234, "close": 0.001235, "volume": 126170.7, "quote_volume": 155.7848475, "trades": 3, "taker_buy_quote": 155.7848475}, {"ts": 1775474400000, "open": 0.001236, "high": 0.00124, "low": 0.001236, "close": 0.001239, "volume": 1625177.9, "quote_volume": 2013.2108554, "trades": 14, "taker_buy_quote": 1469.5465587}, {"ts": 1775474460000, "open": 0.001238, "high": 0.001238, "low": 0.001237, "close": 0.001237, "volume": 342725.3, "quote_volume": 424.2151714, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775474520000, "open": 0.001236, "high": 0.001237, "low": 0.001236, "close": 0.001237, "volume": 1578697.6, "quote_volume": 1952.695002, "trades": 8, "taker_buy_quote": 474.3799287}, {"ts": 1775474580000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 307810.1, "quote_volume": 381.0689038, "trades": 5, "taker_buy_quote": 381.0689038}, {"ts": 1775474640000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474700000, "open": 0.001239, "high": 0.001239, "low": 0.001238, "close": 0.001238, "volume": 134725.8, "quote_volume": 166.8084876, "trades": 3, "taker_buy_quote": 133.0467458}, {"ts": 1775474760000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474820000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 84368.2, "quote_volume": 104.3634634, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775474880000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 10491.5, "quote_volume": 12.9779855, "trades": 1, "taker_buy_quote": 12.9779855}, {"ts": 1775474940000, "open": 0.001236, "high": 0.001236, "low": 0.001234, "close": 0.001236, "volume": 1769230.0, "quote_volume": 2184.9842338, "trades": 27, "taker_buy_quote": 384.3437855}, {"ts": 1775475000000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475060000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 123522.2, "quote_volume": 152.6734392, "trades": 2, "taker_buy_quote": 152.6734392}, {"ts": 1775475120000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475180000, "open": 0.001237, "high": 0.001237, "low": 0.001236, "close": 0.001236, "volume": 123398.6, "quote_volume": 152.5994196, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775475240000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475300000, "open": 0.001237, "high": 0.001238, "low": 0.001237, "close": 0.001238, "volume": 245632.6, "quote_volume": 304.0144088, "trades": 4, "taker_buy_quote": 304.0144088}, {"ts": 1775475360000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475420000, "open": 0.001238, "high": 0.001238, "low": 0.001234, "close": 0.001234, "volume": 1778576.0, "quote_volume": 2197.4773795, "trades": 19, "taker_buy_quote": 654.6575685}, {"ts": 1775475480000, "open": 0.001234, "high": 0.001235, "low": 0.001233, "close": 0.001233, "volume": 159838.6, "quote_volume": 197.3166384, "trades": 5, "taker_buy_quote": 154.6749762}, {"ts": 1775475540000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 4305.5, "quote_volume": 5.3172925, "trades": 1, "taker_buy_quote": 5.3172925}, {"ts": 1775475600000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 78750.0, "quote_volume": 97.25625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775475660000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475720000, "open": 0.001235, "high": 0.001236, "low": 0.001234, "close": 0.001234, "volume": 425068.0, "quote_volume": 524.7762432, "trades": 7, "taker_buy_quote": 101.0144316}, {"ts": 1775475780000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475840000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 5770.9, "quote_volume": 7.1212906, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775475900000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475960000, "open": 0.001233, "high": 0.001236, "low": 0.001233, "close": 0.001236, "volume": 801434.2, "quote_volume": 989.057047, "trades": 12, "taker_buy_quote": 733.819882}, {"ts": 1775476020000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 25001.4, "quote_volume": 30.876729, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775476080000, "open": 0.001236, "high": 0.001236, "low": 0.001235, "close": 0.001236, "volume": 228780.0, "quote_volume": 282.7008, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775476140000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 10000.0, "quote_volume": 12.34, "trades": 1, "taker_buy_quote": 12.34}, {"ts": 1775476200000, "open": 0.001235, "high": 0.001237, "low": 0.001235, "close": 0.001237, "volume": 345042.8, "quote_volume": 426.4741508, "trades": 4, "taker_buy_quote": 329.2179008}, {"ts": 1775476260000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476320000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 15674.5, "quote_volume": 19.405031, "trades": 1, "taker_buy_quote": 19.405031}, {"ts": 1775476380000, "open": 0.001239, "high": 0.00124, "low": 0.001239, "close": 0.00124, "volume": 80151.9, "quote_volume": 99.3479628, "trades": 4, "taker_buy_quote": 99.3479628}, {"ts": 1775476440000, "open": 0.00124, "high": 0.00124, "low": 0.001236, "close": 0.001239, "volume": 1412224.1, "quote_volume": 1749.2079227, "trades": 15, "taker_buy_quote": 1236.7450749}, {"ts": 1775476500000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476560000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476620000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 59088.6, "quote_volume": 73.269864, "trades": 2, "taker_buy_quote": 73.269864}, {"ts": 1775476680000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 13477.9, "quote_volume": 16.712596, "trades": 3, "taker_buy_quote": 16.712596}, {"ts": 1775476740000, "open": 0.00124, "high": 0.00124, "low": 0.001236, "close": 0.001236, "volume": 1641123.3, "quote_volume": 2031.7755396, "trades": 20, "taker_buy_quote": 377.5732532}, {"ts": 1775476800000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476860000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476920000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476980000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 667588.5, "quote_volume": 824.4717975, "trades": 8, "taker_buy_quote": 373.9408335}, {"ts": 1775477040000, "open": 0.001236, "high": 0.001238, "low": 0.001236, "close": 0.001238, "volume": 671244.3, "quote_volume": 830.8069174, "trades": 8, "taker_buy_quote": 410.294467}, {"ts": 1775477100000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 10125.4, "quote_volume": 12.5352452, "trades": 1, "taker_buy_quote": 12.5352452}, {"ts": 1775477160000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477220000, "open": 0.001236, "high": 0.001239, "low": 0.001236, "close": 0.001237, "volume": 1019197.6, "quote_volume": 1261.5182376, "trades": 11, "taker_buy_quote": 1216.9352732}, {"ts": 1775477280000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477340000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477400000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 34900.2, "quote_volume": 43.2064476, "trades": 1, "taker_buy_quote": 43.2064476}, {"ts": 1775477460000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477520000, "open": 0.001236, "high": 0.001238, "low": 0.001236, "close": 0.001238, "volume": 1615508.8, "quote_volume": 1999.4394708, "trades": 14, "taker_buy_quote": 1146.336023}, {"ts": 1775477580000, "open": 0.001235, "high": 0.001235, "low": 0.001233, "close": 0.001233, "volume": 446681.0, "quote_volume": 551.3947213, "trades": 4, "taker_buy_quote": 11.145087}, {"ts": 1775477640000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 7830.2, "quote_volume": 9.6546366, "trades": 1, "taker_buy_quote": 9.6546366}, {"ts": 1775477700000, "open": 0.001233, "high": 0.001233, "low": 0.001231, "close": 0.001231, "volume": 1429601.9, "quote_volume": 1760.948865, "trades": 21, "taker_buy_quote": 358.9705647}, {"ts": 1775477760000, "open": 0.00123, "high": 0.001231, "low": 0.00123, "close": 0.00123, "volume": 1143560.8, "quote_volume": 1406.5878615, "trades": 13, "taker_buy_quote": 9.9434025}, {"ts": 1775477820000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477880000, "open": 0.00123, "high": 0.001231, "low": 0.00123, "close": 0.001231, "volume": 296028.3, "quote_volume": 364.3508474, "trades": 5, "taker_buy_quote": 312.2972474}, {"ts": 1775477940000, "open": 0.001233, "high": 0.001234, "low": 0.001233, "close": 0.001234, "volume": 253368.4, "quote_volume": 312.4177533, "trades": 4, "taker_buy_quote": 215.3190033}, {"ts": 1775478000000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 12913.8, "quote_volume": 15.948543, "trades": 2, "taker_buy_quote": 15.948543}, {"ts": 1775478060000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 8051.5, "quote_volume": 9.951654, "trades": 1, "taker_buy_quote": 9.951654}, {"ts": 1775478120000, "open": 0.001235, "high": 0.001236, "low": 0.001234, "close": 0.001235, "volume": 425074.7, "quote_volume": 524.8783245, "trades": 6, "taker_buy_quote": 60.2865199}, {"ts": 1775478180000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 158750.0, "quote_volume": 195.42125, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775478240000, "open": 0.001231, "high": 0.001232, "low": 0.001231, "close": 0.001232, "volume": 573149.0, "quote_volume": 705.643116, "trades": 10, "taker_buy_quote": 705.643116}, {"ts": 1775478300000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478360000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 159725.1, "quote_volume": 196.7813232, "trades": 3, "taker_buy_quote": 77.6506192}, {"ts": 1775478420000, "open": 0.001232, "high": 0.001233, "low": 0.001232, "close": 0.001232, "volume": 212572.4, "quote_volume": 261.8972613, "trades": 4, "taker_buy_quote": 164.8772613}, {"ts": 1775478480000, "open": 0.001232, "high": 0.001233, "low": 0.001232, "close": 0.001233, "volume": 221351.6, "quote_volume": 272.8477728, "trades": 6, "taker_buy_quote": 223.5277728}, {"ts": 1775478540000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478600000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 4055.1, "quote_volume": 4.9999383, "trades": 1, "taker_buy_quote": 4.9999383}, {"ts": 1775478660000, "open": 0.001232, "high": 0.001232, "low": 0.00123, "close": 0.001232, "volume": 1590430.3, "quote_volume": 1958.4560346, "trades": 17, "taker_buy_quote": 1047.0198816}, {"ts": 1775478720000, "open": 0.001232, "high": 0.001233, "low": 0.001232, "close": 0.001233, "volume": 40513.3, "quote_volume": 49.9204566, "trades": 2, "taker_buy_quote": 49.9204566}, {"ts": 1775478780000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478840000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 18034.9, "quote_volume": 22.2550666, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775478900000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478960000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479020000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 285686.5, "quote_volume": 352.2514545, "trades": 5, "taker_buy_quote": 154.9999368}, {"ts": 1775479080000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 18846.9, "quote_volume": 23.2382277, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775479140000, "open": 0.001233, "high": 0.001233, "low": 0.00123, "close": 0.00123, "volume": 964273.2, "quote_volume": 1187.9239328, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775479200000, "open": 0.001233, "high": 0.001235, "low": 0.001233, "close": 0.001234, "volume": 264398.2, "quote_volume": 326.2950669, "trades": 6, "taker_buy_quote": 326.2950669}, {"ts": 1775479260000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 28287.8, "quote_volume": 34.935433, "trades": 4, "taker_buy_quote": 34.935433}, {"ts": 1775479320000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479380000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479440000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479500000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479560000, "open": 0.001234, "high": 0.001234, "low": 0.001233, "close": 0.001233, "volume": 99636.4, "quote_volume": 122.86965, "trades": 3, "taker_buy_quote": 9.9837243}, {"ts": 1775479620000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 32083.7, "quote_volume": 39.5271184, "trades": 2, "taker_buy_quote": 39.5271184}, {"ts": 1775479680000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479740000, "open": 0.001234, "high": 0.001235, "low": 0.001234, "close": 0.001234, "volume": 553990.4, "quote_volume": 683.8297719, "trades": 8, "taker_buy_quote": 572.7698953}, {"ts": 1775479800000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479860000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479920000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 78750.0, "quote_volume": 97.02, "trades": 2, "taker_buy_quote": 97.02}, {"ts": 1775479980000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 494102.5, "quote_volume": 608.73428, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775480040000, "open": 0.00123, "high": 0.00123, "low": 0.001228, "close": 0.001228, "volume": 649045.3, "quote_volume": 797.2123489, "trades": 14, "taker_buy_quote": 6.151666}, {"ts": 1775480100000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 8640.8, "quote_volume": 10.6109024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480160000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 8084.0, "quote_volume": 9.935236, "trades": 1, "taker_buy_quote": 9.935236}, {"ts": 1775480220000, "open": 0.001227, "high": 0.001227, "low": 0.001225, "close": 0.001225, "volume": 1532859.4, "quote_volume": 1879.6984838, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775480280000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480340000, "open": 0.001226, "high": 0.001226, "low": 0.001223, "close": 0.001223, "volume": 1085834.7, "quote_volume": 1329.6894964, "trades": 18, "taker_buy_quote": 240.6660068}, {"ts": 1775480400000, "open": 0.001225, "high": 0.001226, "low": 0.001224, "close": 0.001226, "volume": 1847687.5, "quote_volume": 2263.9272002, "trades": 25, "taker_buy_quote": 1196.7727372}, {"ts": 1775480460000, "open": 0.001225, "high": 0.001225, "low": 0.001224, "close": 0.001224, "volume": 176345.0, "quote_volume": 215.8642783, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775480520000, "open": 0.001225, "high": 0.001225, "low": 0.001222, "close": 0.001222, "volume": 781547.2, "quote_volume": 955.6329262, "trades": 11, "taker_buy_quote": 19.8527175}, {"ts": 1775480580000, "open": 0.001222, "high": 0.001223, "low": 0.001221, "close": 0.001221, "volume": 1484938.1, "quote_volume": 1813.9899623, "trades": 25, "taker_buy_quote": 7.2109303}, {"ts": 1775480640000, "open": 0.001221, "high": 0.001222, "low": 0.00122, "close": 0.001221, "volume": 2362418.3, "quote_volume": 2883.081674, "trades": 31, "taker_buy_quote": 540.4702944}, {"ts": 1775480700000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 1615508.8, "quote_volume": 1970.920736, "trades": 3, "taker_buy_quote": 1895.288056}, {"ts": 1775480760000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 16509.0, "quote_volume": 20.14098, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480820000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480880000, "open": 0.001221, "high": 0.001223, "low": 0.001221, "close": 0.001222, "volume": 53638.1, "quote_volume": 65.5286078, "trades": 4, "taker_buy_quote": 26.1409359}, {"ts": 1775480940000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 10244.6, "quote_volume": 12.5291458, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775481000000, "open": 0.001223, "high": 0.001223, "low": 0.001221, "close": 0.001221, "volume": 772668.4, "quote_volume": 943.6451272, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775481060000, "open": 0.00122, "high": 0.00122, "low": 0.001219, "close": 0.00122, "volume": 79531.1, "quote_volume": 97.0147702, "trades": 7, "taker_buy_quote": 55.56368}, {"ts": 1775481120000, "open": 0.001219, "high": 0.001219, "low": 0.001218, "close": 0.001219, "volume": 1965593.4, "quote_volume": 2395.1264746, "trades": 17, "taker_buy_quote": 187.0776113}, {"ts": 1775481180000, "open": 0.001218, "high": 0.001218, "low": 0.001216, "close": 0.001216, "volume": 1203254.4, "quote_volume": 1464.4303478, "trades": 13, "taker_buy_quote": 11.1702345}, {"ts": 1775481240000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 48479.6, "quote_volume": 58.9996732, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775481300000, "open": 0.001216, "high": 0.001217, "low": 0.001215, "close": 0.001216, "volume": 1193113.0, "quote_volume": 1451.3019441, "trades": 16, "taker_buy_quote": 900.2435281}, {"ts": 1775481360000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 51989.8, "quote_volume": 63.2195968, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775481420000, "open": 0.001216, "high": 0.001217, "low": 0.001216, "close": 0.001216, "volume": 69434.7, "quote_volume": 84.4367452, "trades": 6, "taker_buy_quote": 5.05055}, {"ts": 1775481480000, "open": 0.001216, "high": 0.001216, "low": 0.001215, "close": 0.001215, "volume": 442297.0, "quote_volume": 537.795238, "trades": 7, "taker_buy_quote": 63.9875008}, {"ts": 1775481540000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 49574.5, "quote_volume": 60.2330175, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775481600000, "open": 0.001215, "high": 0.001217, "low": 0.001215, "close": 0.001216, "volume": 45591.2, "quote_volume": 55.4257673, "trades": 4, "taker_buy_quote": 6.8245709}, {"ts": 1775481660000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 48757.5, "quote_volume": 59.28912, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775481720000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 7406.6, "quote_volume": 9.0064256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775481780000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481840000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 5000.0, "quote_volume": 6.095, "trades": 2, "taker_buy_quote": 6.095}, {"ts": 1775481900000, "open": 0.001219, "high": 0.001223, "low": 0.001219, "close": 0.001223, "volume": 7994008.8, "quote_volume": 9746.5161897, "trades": 74, "taker_buy_quote": 9087.6437287}, {"ts": 1775481960000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482020000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 9169.3, "quote_volume": 11.2048846, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775482080000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482140000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482200000, "open": 0.001221, "high": 0.001222, "low": 0.001221, "close": 0.001221, "volume": 284754.1, "quote_volume": 347.9232406, "trades": 7, "taker_buy_quote": 341.489059}, {"ts": 1775482260000, "open": 0.001222, "high": 0.001222, "low": 0.00122, "close": 0.00122, "volume": 58145.7, "quote_volume": 70.9739854, "trades": 4, "taker_buy_quote": 22.1373854}, {"ts": 1775482320000, "open": 0.001219, "high": 0.001219, "low": 0.001218, "close": 0.001218, "volume": 32541.5, "quote_volume": 39.6480018, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775482380000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 14119.2, "quote_volume": 17.1971856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775482440000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 31504.0, "quote_volume": 38.371872, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775482500000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 35220.8, "quote_volume": 42.8989344, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775482560000, "open": 0.001218, "high": 0.001218, "low": 0.001216, "close": 0.001216, "volume": 324106.9, "quote_volume": 394.431419, "trades": 7, "taker_buy_quote": 189.164538}, {"ts": 1775482620000, "open": 0.001216, "high": 0.001216, "low": 0.001215, "close": 0.001215, "volume": 35398.8, "quote_volume": 43.0232817, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775482680000, "open": 0.001217, "high": 0.001217, "low": 0.001215, "close": 0.001216, "volume": 95189.3, "quote_volume": 115.7808178, "trades": 6, "taker_buy_quote": 53.4766838}, {"ts": 1775482740000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 11868.2, "quote_volume": 14.4317312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775482800000, "open": 0.001215, "high": 0.001216, "low": 0.001215, "close": 0.001215, "volume": 54937.5, "quote_volume": 66.7575196, "trades": 4, "taker_buy_quote": 10.2838336}, {"ts": 1775482860000, "open": 0.001216, "high": 0.001217, "low": 0.001215, "close": 0.001217, "volume": 549799.5, "quote_volume": 669.0434529, "trades": 12, "taker_buy_quote": 617.2255249}, {"ts": 1775482920000, "open": 0.001219, "high": 0.001219, "low": 0.001218, "close": 0.001218, "volume": 30269.2, "quote_volume": 36.89266, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775482980000, "open": 0.00122, "high": 0.001223, "low": 0.00122, "close": 0.001222, "volume": 708327.6, "quote_volume": 864.9487087, "trades": 10, "taker_buy_quote": 597.3304344}, {"ts": 1775483040000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483100000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483160000, "open": 0.001223, "high": 0.001224, "low": 0.001223, "close": 0.001223, "volume": 149596.9, "quote_volume": 182.9732886, "trades": 5, "taker_buy_quote": 29.8858535}, {"ts": 1775483220000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 78750.0, "quote_volume": 96.31125, "trades": 2, "taker_buy_quote": 96.31125}, {"ts": 1775483280000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 537167.7, "quote_volume": 656.9560971, "trades": 8, "taker_buy_quote": 96.31125}, {"ts": 1775483340000, "open": 0.001224, "high": 0.001228, "low": 0.001224, "close": 0.001228, "volume": 614400.1, "quote_volume": 753.0087609, "trades": 11, "taker_buy_quote": 708.6980025}, {"ts": 1775483400000, "open": 0.001229, "high": 0.001233, "low": 0.001229, "close": 0.001233, "volume": 3743424.4, "quote_volume": 4605.6027568, "trades": 34, "taker_buy_quote": 4605.6027568}, {"ts": 1775483460000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483520000, "open": 0.001232, "high": 0.001234, "low": 0.001232, "close": 0.001234, "volume": 1348612.3, "quote_volume": 1663.0120893, "trades": 13, "taker_buy_quote": 1663.0120893}, {"ts": 1775483580000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 8894.4, "quote_volume": 10.9667952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775483640000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 7071.7, "quote_volume": 8.7123344, "trades": 1, "taker_buy_quote": 8.7123344}, {"ts": 1775483700000, "open": 0.001232, "high": 0.001235, "low": 0.001232, "close": 0.001234, "volume": 737062.7, "quote_volume": 909.0848412, "trades": 9, "taker_buy_quote": 811.9073412}, {"ts": 1775483760000, "open": 0.001235, "high": 0.001235, "low": 0.001232, "close": 0.001232, "volume": 502879.4, "quote_volume": 619.5715753, "trades": 7, "taker_buy_quote": 9.9436025}, {"ts": 1775483820000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 26585.7, "quote_volume": 32.700411, "trades": 2, "taker_buy_quote": 32.700411}, {"ts": 1775483880000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483940000, "open": 0.001228, "high": 0.00123, "low": 0.001228, "close": 0.00123, "volume": 1094616.7, "quote_volume": 1344.9708206, "trades": 11, "taker_buy_quote": 1127.806757}, {"ts": 1775484000000, "open": 0.00123, "high": 0.00123, "low": 0.001229, "close": 0.001229, "volume": 304246.2, "quote_volume": 374.193536, "trades": 4, "taker_buy_quote": 98.4}, {"ts": 1775484060000, "open": 0.001229, "high": 0.001229, "low": 0.001226, "close": 0.001226, "volume": 313159.3, "quote_volume": 384.0516593, "trades": 5, "taker_buy_quote": 48.4871225}, {"ts": 1775484120000, "open": 0.001225, "high": 0.001225, "low": 0.001224, "close": 0.001224, "volume": 45027.4, "quote_volume": 55.131631, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775484180000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484240000, "open": 0.001226, "high": 0.001226, "low": 0.001225, "close": 0.001225, "volume": 426386.8, "quote_volume": 522.5191279, "trades": 3, "taker_buy_quote": 239.4352254}, {"ts": 1775484300000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484360000, "open": 0.001225, "high": 0.001226, "low": 0.001224, "close": 0.001226, "volume": 344018.6, "quote_volume": 421.6457365, "trades": 5, "taker_buy_quote": 296.3574246}, {"ts": 1775484420000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 29531.5, "quote_volume": 36.2351505, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775484480000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 9352.3, "quote_volume": 11.4565675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775484540000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484600000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 69397.7, "quote_volume": 85.0121825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775484660000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 78750.0, "quote_volume": 96.46875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775484720000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484780000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484840000, "open": 0.001226, "high": 0.001228, "low": 0.001226, "close": 0.001228, "volume": 164729.6, "quote_volume": 202.1232192, "trades": 3, "taker_buy_quote": 105.4182192}, {"ts": 1775484900000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484960000, "open": 0.001229, "high": 0.00123, "low": 0.001229, "close": 0.00123, "volume": 136833.6, "quote_volume": 168.202196, "trades": 6, "taker_buy_quote": 71.418446}, {"ts": 1775485020000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 4937.9, "quote_volume": 6.0637412, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775485080000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485140000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 78750.0, "quote_volume": 96.705, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775485200000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485260000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 170226.7, "quote_volume": 209.0383876, "trades": 3, "taker_buy_quote": 209.0383876}, {"ts": 1775485320000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485380000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 20359.8, "quote_volume": 25.0221942, "trades": 1, "taker_buy_quote": 25.0221942}, {"ts": 1775485440000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 15894.0, "quote_volume": 19.517832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775485500000, "open": 0.001228, "high": 0.001228, "low": 0.001227, "close": 0.001227, "volume": 80465.3, "quote_volume": 98.8011394, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775485560000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485620000, "open": 0.001228, "high": 0.001229, "low": 0.001226, "close": 0.001226, "volume": 419283.4, "quote_volume": 514.8098452, "trades": 8, "taker_buy_quote": 300.2999543}, {"ts": 1775485680000, "open": 0.001227, "high": 0.001228, "low": 0.001226, "close": 0.001226, "volume": 356331.1, "quote_volume": 437.2091506, "trades": 10, "taker_buy_quote": 220.410258}, {"ts": 1775485740000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 18056.6, "quote_volume": 22.119335, "trades": 1, "taker_buy_quote": 22.119335}, {"ts": 1775485800000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485860000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 604059.0, "quote_volume": 739.368216, "trades": 4, "taker_buy_quote": 607.7158776}, {"ts": 1775485920000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 4969.3, "quote_volume": 6.0774539, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775485980000, "open": 0.001223, "high": 0.001223, "low": 0.001218, "close": 0.001219, "volume": 1469251.6, "quote_volume": 1793.2710065, "trades": 19, "taker_buy_quote": 291.7287639}, {"ts": 1775486040000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486100000, "open": 0.00122, "high": 0.001222, "low": 0.00122, "close": 0.001222, "volume": 362828.1, "quote_volume": 443.0384845, "trades": 6, "taker_buy_quote": 310.7197085}, {"ts": 1775486160000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 18042.2, "quote_volume": 22.0656106, "trades": 1, "taker_buy_quote": 22.0656106}, {"ts": 1775486220000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486280000, "open": 0.001222, "high": 0.001222, "low": 0.001218, "close": 0.001218, "volume": 628606.4, "quote_volume": 765.833978, "trades": 11, "taker_buy_quote": 22.1373854}, {"ts": 1775486340000, "open": 0.001219, "high": 0.00122, "low": 0.001216, "close": 0.001218, "volume": 1491751.0, "quote_volume": 1817.5178994, "trades": 23, "taker_buy_quote": 1277.7890393}, {"ts": 1775486400000, "open": 0.001219, "high": 0.001221, "low": 0.001219, "close": 0.001221, "volume": 70094.1, "quote_volume": 85.5253561, "trades": 4, "taker_buy_quote": 37.1258481}, {"ts": 1775486460000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486520000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 605787.0, "quote_volume": 740.271714, "trades": 6, "taker_buy_quote": 740.271714}, {"ts": 1775486580000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 19253.1, "quote_volume": 23.5272882, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775486640000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486700000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 138432.9, "quote_volume": 169.1650038, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775486760000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486820000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 28902.3, "quote_volume": 35.2897083, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775486880000, "open": 0.001219, "high": 0.00122, "low": 0.001219, "close": 0.00122, "volume": 124636.6, "quote_volume": 152.036816, "trades": 4, "taker_buy_quote": 96.075}, {"ts": 1775486940000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487000000, "open": 0.001221, "high": 0.001221, "low": 0.00122, "close": 0.00122, "volume": 119708.0, "quote_volume": 146.084718, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775487060000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 191626.5, "quote_volume": 233.78433, "trades": 6, "taker_buy_quote": 137.70933}, {"ts": 1775487120000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 8165.0, "quote_volume": 9.969465, "trades": 1, "taker_buy_quote": 9.969465}, {"ts": 1775487180000, "open": 0.001221, "high": 0.001222, "low": 0.001221, "close": 0.001222, "volume": 235605.9, "quote_volume": 287.7043349, "trades": 3, "taker_buy_quote": 251.6174529}, {"ts": 1775487240000, "open": 0.001223, "high": 0.001223, "low": 0.001222, "close": 0.001222, "volume": 111280.0, "quote_volume": 136.023407, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775487300000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487360000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 726819.4, "quote_volume": 888.1733068, "trades": 7, "taker_buy_quote": 567.5381036}, {"ts": 1775487420000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 476832.0, "quote_volume": 582.211872, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775487480000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 128114.0, "quote_volume": 156.555308, "trades": 3, "taker_buy_quote": 120.468426}, {"ts": 1775487540000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487600000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 75436.0, "quote_volume": 92.03192, "trades": 3, "taker_buy_quote": 6.03656}, {"ts": 1775487660000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 78750.0, "quote_volume": 96.075, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775487720000, "open": 0.001219, "high": 0.00122, "low": 0.001218, "close": 0.00122, "volume": 747549.7, "quote_volume": 911.3102762, "trades": 9, "taker_buy_quote": 328.914807}, {"ts": 1775487780000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 178892.9, "quote_volume": 218.249338, "trades": 6, "taker_buy_quote": 122.174338}, {"ts": 1775487840000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 410349.0, "quote_volume": 500.62578, "trades": 7, "taker_buy_quote": 404.55078}, {"ts": 1775487900000, "open": 0.00122, "high": 0.00122, "low": 0.001219, "close": 0.001219, "volume": 409039.3, "quote_volume": 498.6976567, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775487960000, "open": 0.001218, "high": 0.001218, "low": 0.001215, "close": 0.001216, "volume": 1415567.1, "quote_volume": 1721.866834, "trades": 22, "taker_buy_quote": 95.76}, {"ts": 1775488020000, "open": 0.001216, "high": 0.001216, "low": 0.001211, "close": 0.001214, "volume": 6274754.5, "quote_volume": 7614.0403285, "trades": 48, "taker_buy_quote": 833.2360223}, {"ts": 1775488080000, "open": 0.001216, "high": 0.001216, "low": 0.001215, "close": 0.001215, "volume": 149404.6, "quote_volume": 181.5366109, "trades": 3, "taker_buy_quote": 12.1866304}, {"ts": 1775488140000, "open": 0.001214, "high": 0.001214, "low": 0.001212, "close": 0.001212, "volume": 65383.9, "quote_volume": 79.3176952, "trades": 3, "taker_buy_quote": 43.9518988}, {"ts": 1775488200000, "open": 0.001214, "high": 0.001214, "low": 0.001212, "close": 0.001212, "volume": 57521.8, "quote_volume": 69.7496782, "trades": 2, "taker_buy_quote": 20.1867562}, {"ts": 1775488260000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488320000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 360853.5, "quote_volume": 436.9935885, "trades": 6, "taker_buy_quote": 29.8597481}, {"ts": 1775488380000, "open": 0.001212, "high": 0.001216, "low": 0.001212, "close": 0.001213, "volume": 1454238.0, "quote_volume": 1765.5167133, "trades": 18, "taker_buy_quote": 1669.9359523}, {"ts": 1775488440000, "open": 0.001214, "high": 0.001218, "low": 0.001214, "close": 0.001218, "volume": 1720604.4, "quote_volume": 2092.854879, "trades": 12, "taker_buy_quote": 2092.854879}, {"ts": 1775488500000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 228984.9, "quote_volume": 278.4456384, "trades": 4, "taker_buy_quote": 269.706976}, {"ts": 1775488560000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 110899.2, "quote_volume": 134.8534272, "trades": 1, "taker_buy_quote": 134.8534272}, {"ts": 1775488620000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488680000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488740000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 52804.1, "quote_volume": 64.2625897, "trades": 1, "taker_buy_quote": 64.2625897}, {"ts": 1775488800000, "open": 0.001217, "high": 0.001217, "low": 0.001215, "close": 0.001215, "volume": 322806.3, "quote_volume": 392.5815672, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775488860000, "open": 0.001215, "high": 0.001215, "low": 0.001213, "close": 0.001213, "volume": 657535.8, "quote_volume": 798.430997, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775488920000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488980000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489040000, "open": 0.001215, "high": 0.001215, "low": 0.001214, "close": 0.001214, "volume": 18665.7, "quote_volume": 22.6725054, "trades": 2, "taker_buy_quote": 14.999904}, {"ts": 1775489100000, "open": 0.001214, "high": 0.001214, "low": 0.001212, "close": 0.001212, "volume": 857877.0, "quote_volume": 1040.8562426, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775489160000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489220000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 241252.3, "quote_volume": 292.3977876, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775489280000, "open": 0.001211, "high": 0.001211, "low": 0.001207, "close": 0.001207, "volume": 1416616.0, "quote_volume": 1713.3060602, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775489340000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489400000, "open": 0.001209, "high": 0.001209, "low": 0.001207, "close": 0.001209, "volume": 924705.4, "quote_volume": 1117.3638454, "trades": 12, "taker_buy_quote": 660.4684788}, {"ts": 1775489460000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 32425.7, "quote_volume": 39.2026713, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489520000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489580000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489640000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489700000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489760000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489820000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489880000, "open": 0.001209, "high": 0.001209, "low": 0.001207, "close": 0.001207, "volume": 725192.4, "quote_volume": 875.7326232, "trades": 19, "taker_buy_quote": 340.6956655}, {"ts": 1775489940000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 83750.0, "quote_volume": 101.08625, "trades": 2, "taker_buy_quote": 101.08625}, {"ts": 1775490000000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490060000, "open": 0.001207, "high": 0.001208, "low": 0.001207, "close": 0.001208, "volume": 1235781.0, "quote_volume": 1491.8399927, "trades": 20, "taker_buy_quote": 1396.7887427}, {"ts": 1775490120000, "open": 0.001209, "high": 0.001209, "low": 0.001208, "close": 0.001208, "volume": 264541.5, "quote_volume": 319.815411, "trades": 6, "taker_buy_quote": 46.2132996}, {"ts": 1775490180000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 265315.0, "quote_volume": 320.235205, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775490240000, "open": 0.001207, "high": 0.001208, "low": 0.001207, "close": 0.001208, "volume": 86074.1, "quote_volume": 103.8987628, "trades": 2, "taker_buy_quote": 8.8475128}, {"ts": 1775490300000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490360000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 1194745.6, "quote_volume": 1443.2526848, "trades": 11, "taker_buy_quote": 1443.2526848}, {"ts": 1775490420000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490480000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490540000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490600000, "open": 0.001207, "high": 0.001207, "low": 0.001206, "close": 0.001206, "volume": 875390.8, "quote_volume": 1055.8248142, "trades": 11, "taker_buy_quote": 204.0816478}, {"ts": 1775490660000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 114430.4, "quote_volume": 138.0030624, "trades": 2, "taker_buy_quote": 94.9725}, {"ts": 1775490720000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 10006.7, "quote_volume": 12.0880936, "trades": 1, "taker_buy_quote": 12.0880936}, {"ts": 1775490780000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 164186.8, "quote_volume": 198.1734676, "trades": 1, "taker_buy_quote": 198.1734676}, {"ts": 1775490840000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 4621.0, "quote_volume": 5.586789, "trades": 1, "taker_buy_quote": 5.586789}, {"ts": 1775490900000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 54057.7, "quote_volume": 65.3557593, "trades": 1, "taker_buy_quote": 65.3557593}, {"ts": 1775490960000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 14273.6, "quote_volume": 17.2425088, "trades": 1, "taker_buy_quote": 17.2425088}, {"ts": 1775491020000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 293563.4, "quote_volume": 354.6245872, "trades": 2, "taker_buy_quote": 95.13}, {"ts": 1775491080000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 9153.5, "quote_volume": 11.0665815, "trades": 1, "taker_buy_quote": 11.0665815}, {"ts": 1775491140000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491200000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491260000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491320000, "open": 0.001207, "high": 0.001207, "low": 0.001202, "close": 0.001202, "volume": 4277055.0, "quote_volume": 5147.6202091, "trades": 48, "taker_buy_quote": 867.6818653}, {"ts": 1775491380000, "open": 0.001201, "high": 0.001201, "low": 0.001198, "close": 0.001199, "volume": 3508211.3, "quote_volume": 4210.1799623, "trades": 52, "taker_buy_quote": 236.3777361}, {"ts": 1775491440000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 949165.1, "quote_volume": 1138.0489549, "trades": 8, "taker_buy_quote": 1138.0489549}, {"ts": 1775491500000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 67715.5, "quote_volume": 81.1908845, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775491560000, "open": 0.001199, "high": 0.0012, "low": 0.001199, "close": 0.0012, "volume": 423049.5, "quote_volume": 507.2423859, "trades": 5, "taker_buy_quote": 7.24248}, {"ts": 1775491620000, "open": 0.0012, "high": 0.0012, "low": 0.001197, "close": 0.001197, "volume": 235999.1, "quote_volume": 282.68892, "trades": 6, "taker_buy_quote": 5.69892}, {"ts": 1775491680000, "open": 0.001198, "high": 0.001199, "low": 0.001198, "close": 0.001198, "volume": 1108539.9, "quote_volume": 1328.7861442, "trades": 9, "taker_buy_quote": 1320.1358654}, {"ts": 1775491740000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491800000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 4614.0, "quote_volume": 5.5368, "trades": 1, "taker_buy_quote": 5.5368}, {"ts": 1775491860000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 381068.3, "quote_volume": 456.5198234, "trades": 4, "taker_buy_quote": 456.5198234}, {"ts": 1775491920000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 58333.3, "quote_volume": 69.99996, "trades": 1, "taker_buy_quote": 69.99996}, {"ts": 1775491980000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 18341.6, "quote_volume": 21.9915784, "trades": 1, "taker_buy_quote": 21.9915784}, {"ts": 1775492040000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 671543.3, "quote_volume": 803.1657868, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775492100000, "open": 0.001196, "high": 0.001197, "low": 0.001196, "close": 0.001197, "volume": 87416.1, "quote_volume": 104.5681493, "trades": 2, "taker_buy_quote": 104.5681493}, {"ts": 1775492160000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492220000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 8354.2, "quote_volume": 9.9999774, "trades": 1, "taker_buy_quote": 9.9999774}, {"ts": 1775492280000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492340000, "open": 0.001195, "high": 0.001195, "low": 0.001192, "close": 0.001192, "volume": 1419450.8, "quote_volume": 1694.8043883, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775492400000, "open": 0.001193, "high": 0.001195, "low": 0.001193, "close": 0.001195, "volume": 180670.7, "quote_volume": 215.5703261, "trades": 4, "taker_buy_quote": 20.1189906}, {"ts": 1775492460000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 6881.5, "quote_volume": 8.2371555, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775492520000, "open": 0.001197, "high": 0.001198, "low": 0.001197, "close": 0.001198, "volume": 43959.8, "quote_volume": 52.6590961, "trades": 2, "taker_buy_quote": 46.980169}, {"ts": 1775492580000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 222437.0, "quote_volume": 266.479526, "trades": 5, "taker_buy_quote": 266.479526}, {"ts": 1775492640000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492700000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492760000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 28508.7, "quote_volume": 34.21044, "trades": 3, "taker_buy_quote": 20.03328}, {"ts": 1775492820000, "open": 0.0012, "high": 0.0012, "low": 0.001199, "close": 0.001199, "volume": 171038.0, "quote_volume": 205.16685, "trades": 3, "taker_buy_quote": 110.66685}, {"ts": 1775492880000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 18348.6, "quote_volume": 21.9999714, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775492940000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 78750.0, "quote_volume": 94.42125, "trades": 1, "taker_buy_quote": 94.42125}, {"ts": 1775493000000, "open": 0.001198, "high": 0.001198, "low": 0.001197, "close": 0.001197, "volume": 376507.7, "quote_volume": 451.0484965, "trades": 4, "taker_buy_quote": 9.2505357}, {"ts": 1775493060000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 41421.9, "quote_volume": 49.6234362, "trades": 3, "taker_buy_quote": 49.6234362}, {"ts": 1775493120000, "open": 0.001198, "high": 0.001199, "low": 0.001198, "close": 0.001199, "volume": 1143735.1, "quote_volume": 1370.4490528, "trades": 18, "taker_buy_quote": 1370.4490528}, {"ts": 1775493180000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 91654.9, "quote_volume": 109.98588, "trades": 2, "taker_buy_quote": 109.98588}, {"ts": 1775493240000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 158750.0, "quote_volume": 190.1825, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775493300000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 7316.7, "quote_volume": 8.7580899, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775493360000, "open": 0.001198, "high": 0.001198, "low": 0.001197, "close": 0.001197, "volume": 359923.4, "quote_volume": 431.1805877, "trades": 6, "taker_buy_quote": 422.0289242}, {"ts": 1775493420000, "open": 0.001197, "high": 0.001197, "low": 0.001196, "close": 0.001196, "volume": 2677945.6, "quote_volume": 3205.3292032, "trades": 40, "taker_buy_quote": 0.0}, {"ts": 1775493480000, "open": 0.001197, "high": 0.001198, "low": 0.001197, "close": 0.001198, "volume": 129698.4, "quote_volume": 155.2999332, "trades": 4, "taker_buy_quote": 155.2999332}, {"ts": 1775493540000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493600000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 6349.8, "quote_volume": 7.6134102, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775493660000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493720000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 52364.9, "quote_volume": 62.7855151, "trades": 3, "taker_buy_quote": 6.9055206}, {"ts": 1775493780000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 145573.4, "quote_volume": 174.5425066, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775493840000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 111211.2, "quote_volume": 133.2310176, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775493900000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 23028.0, "quote_volume": 27.587544, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775493960000, "open": 0.001198, "high": 0.001198, "low": 0.001197, "close": 0.001197, "volume": 244233.5, "quote_volume": 292.4662771, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775494020000, "open": 0.001197, "high": 0.001198, "low": 0.001197, "close": 0.001198, "volume": 1482229.9, "quote_volume": 1774.9217964, "trades": 10, "taker_buy_quote": 1774.9217964}, {"ts": 1775494080000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 29496.0, "quote_volume": 35.336208, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775494140000, "open": 0.0012, "high": 0.001201, "low": 0.0012, "close": 0.001201, "volume": 351967.6, "quote_volume": 422.5332287, "trades": 5, "taker_buy_quote": 422.5332287}, {"ts": 1775494200000, "open": 0.001202, "high": 0.001202, "low": 0.001201, "close": 0.001201, "volume": 240561.7, "quote_volume": 289.1094487, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775494260000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 124516.0, "quote_volume": 149.543716, "trades": 3, "taker_buy_quote": 94.57875}, {"ts": 1775494320000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 153502.5, "quote_volume": 184.3565025, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775494380000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 5000.0, "quote_volume": 6.005, "trades": 1, "taker_buy_quote": 6.005}, {"ts": 1775494440000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 18464.7, "quote_volume": 22.15764, "trades": 2, "taker_buy_quote": 10.15764}, {"ts": 1775494500000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494560000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494620000, "open": 0.001201, "high": 0.001202, "low": 0.001201, "close": 0.001202, "volume": 622129.9, "quote_volume": 747.2636648, "trades": 4, "taker_buy_quote": 747.2636648}, {"ts": 1775494680000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 12345.0, "quote_volume": 14.851035, "trades": 1, "taker_buy_quote": 14.851035}, {"ts": 1775494740000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 224387.5, "quote_volume": 269.9381625, "trades": 3, "taker_buy_quote": 269.9381625}, {"ts": 1775494800000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494860000, "open": 0.001203, "high": 0.001203, "low": 0.001201, "close": 0.001201, "volume": 292709.0, "quote_volume": 352.010747, "trades": 6, "taker_buy_quote": 257.274497}, {"ts": 1775494920000, "open": 0.0012, "high": 0.001201, "low": 0.0012, "close": 0.001201, "volume": 379406.0, "quote_volume": 455.300225, "trades": 5, "taker_buy_quote": 360.800225}, {"ts": 1775494980000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 9539.9, "quote_volume": 11.44788, "trades": 1, "taker_buy_quote": 11.44788}, {"ts": 1775495040000, "open": 0.001199, "high": 0.001199, "low": 0.001197, "close": 0.001197, "volume": 965400.7, "quote_volume": 1156.5293145, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775495100000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 7886.5, "quote_volume": 9.4401405, "trades": 1, "taker_buy_quote": 9.4401405}, {"ts": 1775495160000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495220000, "open": 0.001197, "high": 0.001198, "low": 0.001197, "close": 0.001197, "volume": 90169.0, "quote_volume": 107.938712, "trades": 4, "taker_buy_quote": 7.689962}, {"ts": 1775495280000, "open": 0.001197, "high": 0.001197, "low": 0.001196, "close": 0.001196, "volume": 323551.0, "quote_volume": 387.28318, "trades": 6, "taker_buy_quote": 378.472248}, {"ts": 1775495340000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495400000, "open": 0.001197, "high": 0.001199, "low": 0.001197, "close": 0.001199, "volume": 1281408.8, "quote_volume": 1535.100512, "trades": 12, "taker_buy_quote": 1535.100512}, {"ts": 1775495460000, "open": 0.0012, "high": 0.0012, "low": 0.001199, "close": 0.001199, "volume": 330347.0, "quote_volume": 396.096053, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775495520000, "open": 0.001199, "high": 0.0012, "low": 0.001198, "close": 0.001199, "volume": 94906.2, "quote_volume": 113.8070789, "trades": 5, "taker_buy_quote": 107.2721087}, {"ts": 1775495580000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 288195.5, "quote_volume": 345.5464045, "trades": 6, "taker_buy_quote": 345.5464045}, {"ts": 1775495640000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 4253.5, "quote_volume": 5.0999465, "trades": 1, "taker_buy_quote": 5.0999465}, {"ts": 1775495700000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495760000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495820000, "open": 0.001201, "high": 0.001201, "low": 0.0012, "close": 0.0012, "volume": 18212.7, "quote_volume": 21.8622397, "trades": 2, "taker_buy_quote": 8.4066397}, {"ts": 1775495880000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495940000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496000000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496060000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 158194.0, "quote_volume": 190.307382, "trades": 4, "taker_buy_quote": 190.307382}, {"ts": 1775496120000, "open": 0.001204, "high": 0.001209, "low": 0.001204, "close": 0.001209, "volume": 1958286.7, "quote_volume": 2364.334056, "trades": 31, "taker_buy_quote": 2364.334056}, {"ts": 1775496180000, "open": 0.001209, "high": 0.00121, "low": 0.001209, "close": 0.00121, "volume": 68144.2, "quote_volume": 82.4372665, "trades": 3, "taker_buy_quote": 61.623727}, {"ts": 1775496240000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 6297.7, "quote_volume": 7.6265147, "trades": 1, "taker_buy_quote": 7.6265147}, {"ts": 1775496300000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 217993.0, "quote_volume": 263.77153, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775496360000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496420000, "open": 0.00121, "high": 0.001211, "low": 0.00121, "close": 0.001211, "volume": 54995.7, "quote_volume": 66.5631916, "trades": 2, "taker_buy_quote": 66.5631916}, {"ts": 1775496480000, "open": 0.001211, "high": 0.001211, "low": 0.00121, "close": 0.00121, "volume": 804033.8, "quote_volume": 972.968203, "trades": 5, "taker_buy_quote": 71.886064}, {"ts": 1775496540000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496600000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496660000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 706007.0, "quote_volume": 852.856456, "trades": 4, "taker_buy_quote": 257.7265584}, {"ts": 1775496720000, "open": 0.00121, "high": 0.001212, "low": 0.00121, "close": 0.00121, "volume": 1165419.6, "quote_volume": 1410.9530941, "trades": 13, "taker_buy_quote": 700.9355976}, {"ts": 1775496780000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496840000, "open": 0.001211, "high": 0.001212, "low": 0.001211, "close": 0.001212, "volume": 76395.3, "quote_volume": 92.5547441, "trades": 2, "taker_buy_quote": 92.5547441}, {"ts": 1775496900000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496960000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 8825.5, "quote_volume": 10.7053315, "trades": 1, "taker_buy_quote": 10.7053315}, {"ts": 1775497020000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 450628.0, "quote_volume": 546.611764, "trades": 4, "taker_buy_quote": 95.52375}, {"ts": 1775497080000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497140000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497200000, "open": 0.001213, "high": 0.001213, "low": 0.001212, "close": 0.001212, "volume": 591405.6, "quote_volume": 716.8623372, "trades": 5, "taker_buy_quote": 95.445}, {"ts": 1775497260000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 643793.7, "quote_volume": 780.2779644, "trades": 3, "taker_buy_quote": 780.2779644}, {"ts": 1775497320000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 5354.3, "quote_volume": 6.4894116, "trades": 1, "taker_buy_quote": 6.4894116}, {"ts": 1775497380000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 171397.3, "quote_volume": 207.7335276, "trades": 4, "taker_buy_quote": 207.7335276}, {"ts": 1775497440000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497500000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 16207.4, "quote_volume": 19.6271614, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497560000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497620000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497680000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497740000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497800000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 6748.4, "quote_volume": 8.1790608, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497860000, "open": 0.001213, "high": 0.001214, "low": 0.001213, "close": 0.001214, "volume": 294530.7, "quote_volume": 357.4130531, "trades": 7, "taker_buy_quote": 357.4130531}, {"ts": 1775497920000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 21328.0, "quote_volume": 25.91352, "trades": 2, "taker_buy_quote": 25.91352}, {"ts": 1775497980000, "open": 0.001215, "high": 0.001216, "low": 0.001215, "close": 0.001216, "volume": 1409788.1, "quote_volume": 1713.0445754, "trades": 21, "taker_buy_quote": 733.5497237}, {"ts": 1775498040000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 9933.3, "quote_volume": 12.0689595, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775498100000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498160000, "open": 0.001215, "high": 0.001217, "low": 0.001215, "close": 0.001217, "volume": 397344.9, "quote_volume": 483.1313304, "trades": 5, "taker_buy_quote": 483.1313304}, {"ts": 1775498220000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 8237.5, "quote_volume": 10.0250375, "trades": 1, "taker_buy_quote": 10.0250375}, {"ts": 1775498280000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498340000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498400000, "open": 0.001216, "high": 0.001216, "low": 0.001215, "close": 0.001216, "volume": 502092.8, "quote_volume": 610.4660948, "trades": 6, "taker_buy_quote": 352.7575124}, {"ts": 1775498460000, "open": 0.001216, "high": 0.001216, "low": 0.001215, "close": 0.001215, "volume": 174458.1, "quote_volume": 212.0453415, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775498520000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498580000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498640000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 38990.7, "quote_volume": 47.4126912, "trades": 2, "taker_buy_quote": 47.4126912}, {"ts": 1775498700000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 16500.1, "quote_volume": 20.0641216, "trades": 1, "taker_buy_quote": 20.0641216}, {"ts": 1775498760000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 61085.1, "quote_volume": 74.2183965, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775498820000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498880000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498940000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499000000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499060000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 1155101.0, "quote_volume": 1405.757917, "trades": 14, "taker_buy_quote": 1405.757917}, {"ts": 1775499120000, "open": 0.001217, "high": 0.00122, "low": 0.001217, "close": 0.001219, "volume": 1418301.2, "quote_volume": 1729.3918794, "trades": 18, "taker_buy_quote": 1229.9275166}, {"ts": 1775499180000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499240000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499300000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 587288.0, "quote_volume": 715.316784, "trades": 5, "taker_buy_quote": 715.316784}, {"ts": 1775499360000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 29394.4, "quote_volume": 35.8317736, "trades": 1, "taker_buy_quote": 35.8317736}, {"ts": 1775499420000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 19580.0, "quote_volume": 23.84844, "trades": 1, "taker_buy_quote": 23.84844}, {"ts": 1775499480000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 45976.0, "quote_volume": 55.998768, "trades": 1, "taker_buy_quote": 55.998768}, {"ts": 1775499540000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 70000.0, "quote_volume": 85.19, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775499600000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 409192.1, "quote_volume": 497.9867857, "trades": 3, "taker_buy_quote": 497.9867857}, {"ts": 1775499660000, "open": 0.001217, "high": 0.001219, "low": 0.001209, "close": 0.001209, "volume": 5568120.5, "quote_volume": 6756.4468163, "trades": 66, "taker_buy_quote": 1348.9931345}, {"ts": 1775499720000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 18178.0, "quote_volume": 21.99538, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775499780000, "open": 0.001211, "high": 0.001212, "low": 0.001211, "close": 0.001212, "volume": 1622979.0, "quote_volume": 1965.506319, "trades": 14, "taker_buy_quote": 1965.506319}, {"ts": 1775499840000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499900000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 224163.1, "quote_volume": 271.4615141, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775499960000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500020000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 19207.5, "quote_volume": 23.27949, "trades": 1, "taker_buy_quote": 23.27949}, {"ts": 1775500080000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 10838.7, "quote_volume": 13.1365044, "trades": 1, "taker_buy_quote": 13.1365044}, {"ts": 1775500140000, "open": 0.001212, "high": 0.001212, "low": 0.001209, "close": 0.001209, "volume": 1598281.0, "quote_volume": 1934.4472022, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775500200000, "open": 0.001209, "high": 0.001209, "low": 0.001208, "close": 0.001208, "volume": 156758.3, "quote_volume": 189.4052465, "trades": 3, "taker_buy_quote": 49.8351009}, {"ts": 1775500260000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 86328.9, "quote_volume": 104.3716401, "trades": 2, "taker_buy_quote": 104.3716401}, {"ts": 1775500320000, "open": 0.001209, "high": 0.00121, "low": 0.001209, "close": 0.00121, "volume": 86794.8, "quote_volume": 104.9555062, "trades": 2, "taker_buy_quote": 24.91753}, {"ts": 1775500380000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 88736.2, "quote_volume": 107.2820658, "trades": 2, "taker_buy_quote": 17.0663649}, {"ts": 1775500440000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 6028.7, "quote_volume": 7.2886983, "trades": 1, "taker_buy_quote": 7.2886983}, {"ts": 1775500500000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500560000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500620000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500680000, "open": 0.001209, "high": 0.00121, "low": 0.001209, "close": 0.00121, "volume": 320872.0, "quote_volume": 388.1823987, "trades": 3, "taker_buy_quote": 388.1823987}, {"ts": 1775500740000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500800000, "open": 0.001209, "high": 0.001209, "low": 0.001205, "close": 0.001205, "volume": 888267.4, "quote_volume": 1072.0433235, "trades": 11, "taker_buy_quote": 22.0826268}, {"ts": 1775500860000, "open": 0.001208, "high": 0.001209, "low": 0.001208, "close": 0.001209, "volume": 813754.2, "quote_volume": 983.064337, "trades": 11, "taker_buy_quote": 983.064337}, {"ts": 1775500920000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 50879.3, "quote_volume": 61.563953, "trades": 2, "taker_buy_quote": 61.563953}, {"ts": 1775500980000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501040000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501100000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501160000, "open": 0.001208, "high": 0.001209, "low": 0.001208, "close": 0.001209, "volume": 153765.9, "quote_volume": 185.8242231, "trades": 2, "taker_buy_quote": 90.6942231}, {"ts": 1775501220000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 204606.3, "quote_volume": 247.1644104, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775501280000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501340000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501400000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 5211.8, "quote_volume": 6.3010662, "trades": 1, "taker_buy_quote": 6.3010662}, {"ts": 1775501460000, "open": 0.001209, "high": 0.001209, "low": 0.001208, "close": 0.001208, "volume": 87511.5, "quote_volume": 105.792642, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775501520000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501580000, "open": 0.001209, "high": 0.00121, "low": 0.001208, "close": 0.00121, "volume": 596003.4, "quote_volume": 720.1350486, "trades": 6, "taker_buy_quote": 98.500797}, {"ts": 1775501640000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501700000, "open": 0.001209, "high": 0.00121, "low": 0.001209, "close": 0.00121, "volume": 90104.6, "quote_volume": 109.0190418, "trades": 2, "taker_buy_quote": 99.922284}, {"ts": 1775501760000, "open": 0.001209, "high": 0.001209, "low": 0.001208, "close": 0.001208, "volume": 847692.9, "quote_volume": 1024.084249, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775501820000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 18280.4, "quote_volume": 22.0644428, "trades": 1, "taker_buy_quote": 22.0644428}, {"ts": 1775501880000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501940000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 8344.9, "quote_volume": 10.0639494, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775502000000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 486493.9, "quote_volume": 586.7116434, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775502060000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502120000, "open": 0.001206, "high": 0.001207, "low": 0.001203, "close": 0.001203, "volume": 1196605.7, "quote_volume": 1440.8152365, "trades": 16, "taker_buy_quote": 119.941527}, {"ts": 1775502180000, "open": 0.001203, "high": 0.001204, "low": 0.001203, "close": 0.001204, "volume": 1098835.5, "quote_volume": 1322.9726672, "trades": 13, "taker_buy_quote": 822.972778}, {"ts": 1775502240000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502300000, "open": 0.001204, "high": 0.001204, "low": 0.0012, "close": 0.0012, "volume": 2338101.7, "quote_volume": 2809.2252219, "trades": 29, "taker_buy_quote": 29.3877136}, {"ts": 1775502360000, "open": 0.001201, "high": 0.001201, "low": 0.0012, "close": 0.0012, "volume": 276584.7, "quote_volume": 331.9328377, "trades": 3, "taker_buy_quote": 37.4684377}, {"ts": 1775502420000, "open": 0.0012, "high": 0.0012, "low": 0.001199, "close": 0.001199, "volume": 1483649.9, "quote_volume": 1779.2572338, "trades": 9, "taker_buy_quote": 1068.4760207}, {"ts": 1775502480000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 7143.7, "quote_volume": 8.5581526, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775502540000, "open": 0.001198, "high": 0.001198, "low": 0.001195, "close": 0.001195, "volume": 1021450.9, "quote_volume": 1222.6203653, "trades": 16, "taker_buy_quote": 29.8598144}, {"ts": 1775502600000, "open": 0.001196, "high": 0.001196, "low": 0.001195, "close": 0.001196, "volume": 34150.2, "quote_volume": 40.829958, "trades": 3, "taker_buy_quote": 24.480924}, {"ts": 1775502660000, "open": 0.001197, "high": 0.0012, "low": 0.001197, "close": 0.0012, "volume": 4389434.6, "quote_volume": 5261.5335921, "trades": 54, "taker_buy_quote": 5261.5335921}, {"ts": 1775502720000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502780000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502840000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 313674.5, "quote_volume": 377.036749, "trades": 3, "taker_buy_quote": 377.036749}, {"ts": 1775502900000, "open": 0.001202, "high": 0.001203, "low": 0.001202, "close": 0.001203, "volume": 584152.3, "quote_volume": 702.7304796, "trades": 9, "taker_buy_quote": 71.0679468}, {"ts": 1775502960000, "open": 0.001204, "high": 0.001206, "low": 0.001204, "close": 0.001206, "volume": 393263.2, "quote_volume": 473.5777178, "trades": 8, "taker_buy_quote": 473.5777178}, {"ts": 1775503020000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 8618.6, "quote_volume": 10.385413, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503080000, "open": 0.001205, "high": 0.001205, "low": 0.001203, "close": 0.001203, "volume": 58543.6, "quote_volume": 70.4870384, "trades": 2, "taker_buy_quote": 35.600279}, {"ts": 1775503140000, "open": 0.001204, "high": 0.001204, "low": 0.001203, "close": 0.001203, "volume": 9353.6, "quote_volume": 11.2570576, "trades": 2, "taker_buy_quote": 5.6308672}, {"ts": 1775503200000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503260000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 19719.0, "quote_volume": 23.781114, "trades": 2, "taker_buy_quote": 23.781114}, {"ts": 1775503320000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503380000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503440000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 150180.0, "quote_volume": 180.81672, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775503500000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503560000, "open": 0.001205, "high": 0.001206, "low": 0.001205, "close": 0.001206, "volume": 103817.0, "quote_volume": 125.189485, "trades": 2, "taker_buy_quote": 125.189485}, {"ts": 1775503620000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 13817.0, "quote_volume": 16.649485, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503680000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 70000.0, "quote_volume": 84.35, "trades": 1, "taker_buy_quote": 84.35}, {"ts": 1775503740000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503800000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 5758.4, "quote_volume": 6.938872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503860000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503920000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503980000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 7761.5, "quote_volume": 9.3526075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775504040000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504100000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504160000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 7230.2, "quote_volume": 8.7196212, "trades": 1, "taker_buy_quote": 8.7196212}, {"ts": 1775504220000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 14723.8, "quote_volume": 17.742179, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775504280000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504340000, "open": 0.001205, "high": 0.001205, "low": 0.001204, "close": 0.001204, "volume": 800000.0, "quote_volume": 963.2800373, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775504400000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504460000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504520000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504580000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504640000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504700000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504760000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 46406.4, "quote_volume": 55.8733056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775504820000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 1006058.1, "quote_volume": 1212.3000105, "trades": 3, "taker_buy_quote": 199.09251}, {"ts": 1775504880000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504940000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 376408.4, "quote_volume": 453.572122, "trades": 5, "taker_buy_quote": 94.89375}, {"ts": 1775505000000, "open": 0.001205, "high": 0.001205, "low": 0.001204, "close": 0.001204, "volume": 680331.1, "quote_volume": 819.793992, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775505060000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505120000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505180000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505240000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 5328.4, "quote_volume": 6.420722, "trades": 1, "taker_buy_quote": 6.420722}, {"ts": 1775505300000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505360000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505420000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 8939.0, "quote_volume": 10.789373, "trades": 1, "taker_buy_quote": 10.789373}, {"ts": 1775505480000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 316262.5, "quote_volume": 381.7288375, "trades": 5, "taker_buy_quote": 381.7288375}, {"ts": 1775505540000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505600000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 874147.1, "quote_volume": 1055.0955497, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775505660000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 217780.3, "quote_volume": 262.6430418, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775505720000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505780000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505840000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505900000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505960000, "open": 0.001205, "high": 0.001205, "low": 0.001204, "close": 0.001204, "volume": 1764401.9, "quote_volume": 2125.0462941, "trades": 13, "taker_buy_quote": 82.558165}, {"ts": 1775506020000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506080000, "open": 0.001203, "high": 0.001203, "low": 0.001202, "close": 0.001202, "volume": 47511.8, "quote_volume": 57.1274498, "trades": 3, "taker_buy_quote": 21.9742386}, {"ts": 1775506140000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 4810.1, "quote_volume": 5.7865503, "trades": 1, "taker_buy_quote": 5.7865503}, {"ts": 1775506200000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 19699.3, "quote_volume": 23.6785586, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775506260000, "open": 0.001202, "high": 0.001202, "low": 0.001201, "close": 0.001201, "volume": 440236.0, "quote_volume": 528.9760504, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775506320000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 72666.9, "quote_volume": 87.3456138, "trades": 1, "taker_buy_quote": 87.3456138}, {"ts": 1775506380000, "open": 0.001202, "high": 0.001202, "low": 0.001201, "close": 0.001201, "volume": 82342.9, "quote_volume": 98.9725729, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775506440000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506500000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506560000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506620000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506680000, "open": 0.001201, "high": 0.001201, "low": 0.001201, "close": 0.001201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506740000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 16612.2, "quote_volume": 19.9844766, "trades": 1, "taker_buy_quote": 19.9844766}, {"ts": 1775506800000, "open": 0.001202, "high": 0.001202, "low": 0.001196, "close": 0.001197, "volume": 4174814.0, "quote_volume": 5004.8211939, "trades": 57, "taker_buy_quote": 132.59169}, {"ts": 1775506860000, "open": 0.001196, "high": 0.001198, "low": 0.001196, "close": 0.001197, "volume": 118255.5, "quote_volume": 141.6212173, "trades": 5, "taker_buy_quote": 99.9999352}, {"ts": 1775506920000, "open": 0.001196, "high": 0.001196, "low": 0.001194, "close": 0.001194, "volume": 739311.0, "quote_volume": 883.581027, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775506980000, "open": 0.001195, "high": 0.001196, "low": 0.001194, "close": 0.001194, "volume": 949961.9, "quote_volume": 1135.5495058, "trades": 9, "taker_buy_quote": 571.2128956}, {"ts": 1775507040000, "open": 0.001194, "high": 0.001196, "low": 0.001194, "close": 0.001196, "volume": 87550.5, "quote_volume": 104.6308406, "trades": 4, "taker_buy_quote": 57.1350728}, {"ts": 1775507100000, "open": 0.001195, "high": 0.001196, "low": 0.001195, "close": 0.001196, "volume": 149008.4, "quote_volume": 178.1967712, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775507160000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 34220.3, "quote_volume": 40.8932585, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775507220000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 27054.7, "quote_volume": 32.3303665, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775507280000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 29057.1, "quote_volume": 34.7522916, "trades": 3, "taker_buy_quote": 10.4952588}, {"ts": 1775507340000, "open": 0.001194, "high": 0.001195, "low": 0.001194, "close": 0.001195, "volume": 37802.9, "quote_volume": 45.1555941, "trades": 4, "taker_buy_quote": 22.6231425}, {"ts": 1775507400000, "open": 0.001194, "high": 0.001195, "low": 0.001194, "close": 0.001195, "volume": 25364.1, "quote_volume": 30.2910754, "trades": 3, "taker_buy_quote": 7.5763}, {"ts": 1775507460000, "open": 0.001194, "high": 0.001197, "low": 0.001194, "close": 0.001195, "volume": 578755.9, "quote_volume": 691.947886, "trades": 9, "taker_buy_quote": 498.7638281}, {"ts": 1775507520000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 21405.0, "quote_volume": 25.55757, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775507580000, "open": 0.001194, "high": 0.001195, "low": 0.001194, "close": 0.001194, "volume": 135473.2, "quote_volume": 161.8490354, "trades": 6, "taker_buy_quote": 18.265097}, {"ts": 1775507640000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 21181.9, "quote_volume": 25.2911886, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775507700000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 18479.1, "quote_volume": 22.0640454, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775507760000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 27919.5, "quote_volume": 33.335883, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775507820000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 39106.9, "quote_volume": 46.6936386, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775507880000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 20257.6, "quote_volume": 24.1875744, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775507940000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 13826.3, "quote_volume": 16.5086022, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775508000000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 14191.6, "quote_volume": 16.9447704, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775508060000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 13233.2, "quote_volume": 15.8004408, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775508120000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 18640.4, "quote_volume": 22.2566376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775508180000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 17427.5, "quote_volume": 20.808435, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775508240000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 13439.4, "quote_volume": 16.0466436, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775508300000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 59203.5, "quote_volume": 70.688979, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775508360000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 213666.9, "quote_volume": 254.9046117, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775508420000, "open": 0.001193, "high": 0.001193, "low": 0.001192, "close": 0.001192, "volume": 170079.9, "quote_volume": 202.8939455, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775508480000, "open": 0.001192, "high": 0.001192, "low": 0.001192, "close": 0.001192, "volume": 274983.5, "quote_volume": 327.780332, "trades": 5, "taker_buy_quote": 93.87}, {"ts": 1775508540000, "open": 0.001192, "high": 0.001192, "low": 0.001191, "close": 0.001191, "volume": 185109.4, "quote_volume": 220.6356197, "trades": 6, "taker_buy_quote": 194.150576}, {"ts": 1775508600000, "open": 0.001191, "high": 0.001191, "low": 0.001191, "close": 0.001191, "volume": 24252.8, "quote_volume": 28.8850848, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775508660000, "open": 0.001192, "high": 0.001192, "low": 0.001191, "close": 0.001191, "volume": 81830.2, "quote_volume": 97.5018521, "trades": 4, "taker_buy_quote": 50.1640088}, {"ts": 1775508720000, "open": 0.001191, "high": 0.001191, "low": 0.001191, "close": 0.001191, "volume": 15724.7, "quote_volume": 18.7281177, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775508780000, "open": 0.001191, "high": 0.001191, "low": 0.00119, "close": 0.001191, "volume": 188975.2, "quote_volume": 225.0605607, "trades": 6, "taker_buy_quote": 12.0059946}, {"ts": 1775508840000, "open": 0.001191, "high": 0.001191, "low": 0.001191, "close": 0.001191, "volume": 13011.2, "quote_volume": 15.4963392, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775508900000, "open": 0.001191, "high": 0.001191, "low": 0.001191, "close": 0.001191, "volume": 13070.7, "quote_volume": 15.5672037, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775508960000, "open": 0.001191, "high": 0.001191, "low": 0.001191, "close": 0.001191, "volume": 13398.7, "quote_volume": 15.9578517, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509020000, "open": 0.001192, "high": 0.001192, "low": 0.001192, "close": 0.001192, "volume": 523925.3, "quote_volume": 624.5189576, "trades": 10, "taker_buy_quote": 50.041948}, {"ts": 1775509080000, "open": 0.001191, "high": 0.001191, "low": 0.00119, "close": 0.00119, "volume": 13859.1, "quote_volume": 16.5008362, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509140000, "open": 0.00119, "high": 0.001193, "low": 0.00119, "close": 0.001192, "volume": 723586.5, "quote_volume": 862.5831334, "trades": 8, "taker_buy_quote": 843.9947244}, {"ts": 1775509200000, "open": 0.001192, "high": 0.001192, "low": 0.001192, "close": 0.001192, "volume": 17160.8, "quote_volume": 20.4556736, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509260000, "open": 0.001192, "high": 0.001192, "low": 0.001192, "close": 0.001192, "volume": 18831.1, "quote_volume": 22.4466712, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509320000, "open": 0.001192, "high": 0.001194, "low": 0.001192, "close": 0.001194, "volume": 113778.4, "quote_volume": 135.8146369, "trades": 6, "taker_buy_quote": 121.9851721}, {"ts": 1775509380000, "open": 0.001194, "high": 0.001194, "low": 0.001193, "close": 0.001193, "volume": 236974.2, "quote_volume": 282.9378362, "trades": 6, "taker_buy_quote": 11.678514}, {"ts": 1775509440000, "open": 0.001193, "high": 0.001196, "low": 0.001193, "close": 0.001196, "volume": 504297.3, "quote_volume": 602.7116646, "trades": 10, "taker_buy_quote": 583.7055588}, {"ts": 1775509500000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 16297.9, "quote_volume": 19.4759905, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509560000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 12558.5, "quote_volume": 15.019966, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509620000, "open": 0.001196, "high": 0.001196, "low": 0.001195, "close": 0.001195, "volume": 143862.4, "quote_volume": 172.0523529, "trades": 6, "taker_buy_quote": 7.025304}, {"ts": 1775509680000, "open": 0.001195, "high": 0.001199, "low": 0.001195, "close": 0.001199, "volume": 1611807.3, "quote_volume": 1931.0704961, "trades": 19, "taker_buy_quote": 1889.4996702}, {"ts": 1775509740000, "open": 0.0012, "high": 0.0012, "low": 0.001199, "close": 0.0012, "volume": 167102.8, "quote_volume": 200.515632, "trades": 6, "taker_buy_quote": 175.2}, {"ts": 1775509800000, "open": 0.001199, "high": 0.001199, "low": 0.001198, "close": 0.001198, "volume": 482875.3, "quote_volume": 578.9452806, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775509860000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 17113.7, "quote_volume": 20.4850989, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509920000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 20324.8, "quote_volume": 24.3287856, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509980000, "open": 0.001197, "high": 0.001199, "low": 0.001197, "close": 0.001198, "volume": 29099.7, "quote_volume": 34.8617445, "trades": 3, "taker_buy_quote": 11.6177105}, {"ts": 1775510040000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 16889.7, "quote_volume": 20.2338606, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775510100000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 78750.0, "quote_volume": 94.3425, "trades": 3, "taker_buy_quote": 94.3425}, {"ts": 1775510160000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 110155.8, "quote_volume": 132.0768042, "trades": 3, "taker_buy_quote": 15.6099009}, {"ts": 1775510220000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 19066.4, "quote_volume": 22.8606136, "trades": 2, "taker_buy_quote": 22.8606136}, {"ts": 1775510280000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 95934.9, "quote_volume": 115.0259451, "trades": 13, "taker_buy_quote": 115.0259451}, {"ts": 1775510340000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 15601.0, "quote_volume": 18.705599, "trades": 2, "taker_buy_quote": 18.705599}, {"ts": 1775510400000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 329604.2, "quote_volume": 394.8658316, "trades": 5, "taker_buy_quote": 188.685}, {"ts": 1775510460000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510520000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 59722.3, "quote_volume": 71.6070377, "trades": 2, "taker_buy_quote": 71.6070377}, {"ts": 1775510580000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510640000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 89928.0, "quote_volume": 107.823672, "trades": 2, "taker_buy_quote": 107.823672}, {"ts": 1775510700000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510760000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510820000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 267708.2, "quote_volume": 320.7144236, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775510880000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 238300.5, "quote_volume": 285.7222995, "trades": 4, "taker_buy_quote": 101.721961}, {"ts": 1775510940000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511000000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511060000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511120000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511180000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 9679.0, "quote_volume": 11.6148, "trades": 1, "taker_buy_quote": 11.6148}, {"ts": 1775511240000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511300000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511360000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511420000, "open": 0.0012, "high": 0.0012, "low": 0.001196, "close": 0.001198, "volume": 562732.2, "quote_volume": 674.3585611, "trades": 11, "taker_buy_quote": 235.5734022}, {"ts": 1775511480000, "open": 0.001197, "high": 0.001198, "low": 0.001196, "close": 0.001198, "volume": 242368.5, "quote_volume": 290.2300277, "trades": 9, "taker_buy_quote": 196.894894}, {"ts": 1775511540000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511600000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511660000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 23681.1, "quote_volume": 28.3699578, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775511720000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 135620.9, "quote_volume": 162.4738382, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775511780000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 85614.5, "quote_volume": 102.566171, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775511840000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 207198.9, "quote_volume": 248.2242822, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775511900000, "open": 0.001199, "high": 0.0012, "low": 0.001199, "close": 0.0012, "volume": 577891.3, "quote_volume": 693.2096299, "trades": 7, "taker_buy_quote": 693.2096299}, {"ts": 1775511960000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512020000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512080000, "open": 0.001201, "high": 0.001201, "low": 0.0012, "close": 0.0012, "volume": 15530.0, "quote_volume": 18.6414595, "trades": 2, "taker_buy_quote": 6.5568595}, {"ts": 1775512140000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512200000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512260000, "open": 0.001202, "high": 0.001203, "low": 0.001202, "close": 0.001202, "volume": 115636.8, "quote_volume": 139.0209887, "trades": 3, "taker_buy_quote": 126.9027853}, {"ts": 1775512320000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512380000, "open": 0.001204, "high": 0.001205, "low": 0.001204, "close": 0.001205, "volume": 333042.0, "quote_volume": 401.23561, "trades": 4, "taker_buy_quote": 401.23561}, {"ts": 1775512440000, "open": 0.001206, "high": 0.001209, "low": 0.001206, "close": 0.001209, "volume": 1790690.6, "quote_volume": 2160.8227759, "trades": 20, "taker_buy_quote": 2143.4745649}, {"ts": 1775512500000, "open": 0.001209, "high": 0.001213, "low": 0.001209, "close": 0.001213, "volume": 2170636.5, "quote_volume": 2628.3289335, "trades": 15, "taker_buy_quote": 2628.3289335}, {"ts": 1775512560000, "open": 0.001211, "high": 0.001212, "low": 0.001211, "close": 0.001212, "volume": 356444.5, "quote_volume": 431.887734, "trades": 10, "taker_buy_quote": 282.934734}, {"ts": 1775512620000, "open": 0.00121, "high": 0.001212, "low": 0.00121, "close": 0.001212, "volume": 1346608.9, "quote_volume": 1629.6143622, "trades": 11, "taker_buy_quote": 157.7850935}, {"ts": 1775512680000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 17844.1, "quote_volume": 21.6270492, "trades": 1, "taker_buy_quote": 21.6270492}, {"ts": 1775512740000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512800000, "open": 0.001209, "high": 0.00121, "low": 0.001208, "close": 0.00121, "volume": 772938.8, "quote_volume": 934.6347958, "trades": 9, "taker_buy_quote": 283.6885511}, {"ts": 1775512860000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512920000, "open": 0.001209, "high": 0.001209, "low": 0.001207, "close": 0.001207, "volume": 833035.4, "quote_volume": 1007.0726964, "trades": 15, "taker_buy_quote": 312.7979205}, {"ts": 1775512980000, "open": 0.001206, "high": 0.001206, "low": 0.001202, "close": 0.001202, "volume": 519597.0, "quote_volume": 625.7533253, "trades": 6, "taker_buy_quote": 191.8549185}, {"ts": 1775513040000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 10727.9, "quote_volume": 12.9271195, "trades": 1, "taker_buy_quote": 12.9271195}, {"ts": 1775513100000, "open": 0.001205, "high": 0.001205, "low": 0.001203, "close": 0.001203, "volume": 159297.8, "quote_volume": 191.7931847, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775513160000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 2293011.4, "quote_volume": 2760.7857256, "trades": 8, "taker_buy_quote": 1037.0000228}, {"ts": 1775513220000, "open": 0.001203, "high": 0.001205, "low": 0.001203, "close": 0.001205, "volume": 338797.1, "quote_volume": 408.2380543, "trades": 4, "taker_buy_quote": 400.7486575}, {"ts": 1775513280000, "open": 0.001204, "high": 0.001204, "low": 0.0012, "close": 0.0012, "volume": 226029.0, "quote_volume": 271.5602161, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775513340000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513400000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 99091.7, "quote_volume": 118.8109483, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775513460000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513520000, "open": 0.001198, "high": 0.001198, "low": 0.001197, "close": 0.001197, "volume": 1010794.1, "quote_volume": 1210.4354569, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775513580000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 127220.4, "quote_volume": 152.4100392, "trades": 1, "taker_buy_quote": 152.4100392}, {"ts": 1775513640000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513700000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513760000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513820000, "open": 0.0012, "high": 0.0012, "low": 0.001196, "close": 0.001197, "volume": 504492.2, "quote_volume": 604.0861272, "trades": 8, "taker_buy_quote": 206.42721}, {"ts": 1775513880000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513940000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514000000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514060000, "open": 0.001198, "high": 0.001198, "low": 0.001196, "close": 0.001196, "volume": 842273.0, "quote_volume": 1008.3203385, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775514120000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 38147.4, "quote_volume": 45.6242904, "trades": 1, "taker_buy_quote": 45.6242904}, {"ts": 1775514180000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514240000, "open": 0.001193, "high": 0.001196, "low": 0.001192, "close": 0.001196, "volume": 2324588.6, "quote_volume": 2771.6801569, "trades": 12, "taker_buy_quote": 9.9999952}, {"ts": 1775514300000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514360000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514420000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514480000, "open": 0.001196, "high": 0.001198, "low": 0.001196, "close": 0.001198, "volume": 819789.4, "quote_volume": 980.6295604, "trades": 4, "taker_buy_quote": 980.6295604}, {"ts": 1775514540000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514600000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514660000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514720000, "open": 0.001199, "high": 0.0012, "low": 0.001199, "close": 0.0012, "volume": 1319561.7, "quote_volume": 1583.3016459, "trades": 8, "taker_buy_quote": 1583.3016459}, {"ts": 1775514780000, "open": 0.0012, "high": 0.001203, "low": 0.0012, "close": 0.0012, "volume": 186868.7, "quote_volume": 224.2854141, "trades": 4, "taker_buy_quote": 17.2326141}, {"ts": 1775514840000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514900000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514960000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515020000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515080000, "open": 0.0012, "high": 0.0012, "low": 0.001198, "close": 0.001198, "volume": 1451560.9, "quote_volume": 1741.2624738, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775515140000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515200000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515260000, "open": 0.001198, "high": 0.001198, "low": 0.001198, "close": 0.001198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515320000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 399156.0, "quote_volume": 480.583824, "trades": 6, "taker_buy_quote": 5.458936}, {"ts": 1775515380000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 4534.0, "quote_volume": 5.454402, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775515440000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 147997.2, "quote_volume": 178.0406316, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775515500000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515560000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515620000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515680000, "open": 0.001201, "high": 0.001203, "low": 0.001201, "close": 0.001203, "volume": 454261.7, "quote_volume": 545.9424656, "trades": 4, "taker_buy_quote": 545.9424656}, {"ts": 1775515740000, "open": 0.001203, "high": 0.001204, "low": 0.001203, "close": 0.001203, "volume": 230499.8, "quote_volume": 277.4254579, "trades": 4, "taker_buy_quote": 257.9326474}, {"ts": 1775515800000, "open": 0.001203, "high": 0.001203, "low": 0.001199, "close": 0.001199, "volume": 377266.6, "quote_volume": 452.9568886, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775515860000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515920000, "open": 0.001198, "high": 0.001198, "low": 0.001197, "close": 0.001197, "volume": 214082.0, "quote_volume": 256.348404, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775515980000, "open": 0.001196, "high": 0.001196, "low": 0.001194, "close": 0.001194, "volume": 480344.2, "quote_volume": 573.8444548, "trades": 9, "taker_buy_quote": 286.3547848}, {"ts": 1775516040000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516100000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516160000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 103790.4, "quote_volume": 123.8219472, "trades": 3, "taker_buy_quote": 110.05425}, {"ts": 1775516220000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 18262.2, "quote_volume": 21.8050668, "trades": 1, "taker_buy_quote": 21.8050668}, {"ts": 1775516280000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516340000, "open": 0.001193, "high": 0.001193, "low": 0.001188, "close": 0.001188, "volume": 994828.6, "quote_volume": 1184.4078161, "trades": 19, "taker_buy_quote": 337.3879341}, {"ts": 1775516400000, "open": 0.001187, "high": 0.001189, "low": 0.001187, "close": 0.001188, "volume": 944245.4, "quote_volume": 1122.3175129, "trades": 9, "taker_buy_quote": 968.8022521}, {"ts": 1775516460000, "open": 0.001187, "high": 0.001187, "low": 0.001183, "close": 0.001183, "volume": 860107.8, "quote_volume": 1019.2227089, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775516520000, "open": 0.001185, "high": 0.001187, "low": 0.001185, "close": 0.001187, "volume": 105279.9, "quote_volume": 124.7827413, "trades": 2, "taker_buy_quote": 15.4664913}, {"ts": 1775516580000, "open": 0.001188, "high": 0.001191, "low": 0.001188, "close": 0.001191, "volume": 594333.0, "quote_volume": 706.820893, "trades": 7, "taker_buy_quote": 706.820893}, {"ts": 1775516640000, "open": 0.00119, "high": 0.001192, "low": 0.00119, "close": 0.001192, "volume": 235320.9, "quote_volume": 280.0471508, "trades": 6, "taker_buy_quote": 280.0471508}, {"ts": 1775516700000, "open": 0.001192, "high": 0.001193, "low": 0.001192, "close": 0.001192, "volume": 325796.7, "quote_volume": 388.5393956, "trades": 11, "taker_buy_quote": 219.1411456}, {"ts": 1775516760000, "open": 0.001192, "high": 0.001192, "low": 0.001192, "close": 0.001192, "volume": 92250.0, "quote_volume": 109.962, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775516820000, "open": 0.001189, "high": 0.001189, "low": 0.001189, "close": 0.001189, "volume": 195638.2, "quote_volume": 232.6138198, "trades": 1, "taker_buy_quote": 232.6138198}, {"ts": 1775516880000, "open": 0.001191, "high": 0.001192, "low": 0.001191, "close": 0.001192, "volume": 535510.3, "quote_volume": 638.1332823, "trades": 7, "taker_buy_quote": 638.1332823}, {"ts": 1775516940000, "open": 0.001193, "high": 0.001195, "low": 0.001193, "close": 0.001194, "volume": 153075.4, "quote_volume": 182.8457912, "trades": 11, "taker_buy_quote": 63.3535412}, {"ts": 1775517000000, "open": 0.001198, "high": 0.0012, "low": 0.001198, "close": 0.0012, "volume": 367718.6, "quote_volume": 440.9252204, "trades": 10, "taker_buy_quote": 272.6535414}, {"ts": 1775517060000, "open": 0.001201, "high": 0.001205, "low": 0.001201, "close": 0.001203, "volume": 475317.4, "quote_volume": 571.5161546, "trades": 13, "taker_buy_quote": 524.2232171}, {"ts": 1775517120000, "open": 0.001203, "high": 0.001204, "low": 0.001203, "close": 0.001204, "volume": 64663.5, "quote_volume": 77.8287043, "trades": 5, "taker_buy_quote": 46.3706152}, {"ts": 1775517180000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 725187.3, "quote_volume": 873.1255092, "trades": 6, "taker_buy_quote": 64.0698968}, {"ts": 1775517240000, "open": 0.001204, "high": 0.001204, "low": 0.0012, "close": 0.0012, "volume": 232851.0, "quote_volume": 279.9469048, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775517300000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517360000, "open": 0.001199, "high": 0.001199, "low": 0.001197, "close": 0.001199, "volume": 148701.8, "quote_volume": 178.2834354, "trades": 4, "taker_buy_quote": 163.2542813}, {"ts": 1775517420000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517480000, "open": 0.0012, "high": 0.0012, "low": 0.001199, "close": 0.001199, "volume": 363773.9, "quote_volume": 436.306784, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775517540000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 92250.0, "quote_volume": 110.60775, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775517600000, "open": 0.001196, "high": 0.001197, "low": 0.001196, "close": 0.001197, "volume": 274655.9, "quote_volume": 328.6708623, "trades": 3, "taker_buy_quote": 328.6708623}, {"ts": 1775517660000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517720000, "open": 0.001199, "high": 0.001202, "low": 0.001199, "close": 0.001202, "volume": 359856.5, "quote_volume": 431.9291935, "trades": 3, "taker_buy_quote": 431.9291935}, {"ts": 1775517780000, "open": 0.001204, "high": 0.001206, "low": 0.001204, "close": 0.001205, "volume": 838890.2, "quote_volume": 1011.0694521, "trades": 12, "taker_buy_quote": 431.0299807}, {"ts": 1775517840000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517900000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 26264.0, "quote_volume": 31.5168, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775517960000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518020000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518080000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 23561.3, "quote_volume": 28.2028761, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775518140000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518200000, "open": 0.001197, "high": 0.0012, "low": 0.001197, "close": 0.001199, "volume": 796025.9, "quote_volume": 954.0964855, "trades": 8, "taker_buy_quote": 395.6367269}, {"ts": 1775518260000, "open": 0.001198, "high": 0.001202, "low": 0.001198, "close": 0.001201, "volume": 444939.8, "quote_volume": 534.5730704, "trades": 9, "taker_buy_quote": 96.0}, {"ts": 1775518320000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 80000.0, "quote_volume": 96.16, "trades": 1, "taker_buy_quote": 96.16}, {"ts": 1775518380000, "open": 0.001202, "high": 0.001202, "low": 0.001199, "close": 0.001201, "volume": 619481.2, "quote_volume": 743.512837, "trades": 10, "taker_buy_quote": 129.438002}, {"ts": 1775518440000, "open": 0.001198, "high": 0.0012, "low": 0.001198, "close": 0.0012, "volume": 223379.2, "quote_volume": 267.981535, "trades": 5, "taker_buy_quote": 224.330438}, {"ts": 1775518500000, "open": 0.001203, "high": 0.001205, "low": 0.001201, "close": 0.001202, "volume": 505695.6, "quote_volume": 608.5824584, "trades": 6, "taker_buy_quote": 192.4}, {"ts": 1775518560000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518620000, "open": 0.001202, "high": 0.001207, "low": 0.001202, "close": 0.001207, "volume": 880516.3, "quote_volume": 1060.5217315, "trades": 13, "taker_buy_quote": 924.3031583}, {"ts": 1775518680000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 5296.1, "quote_volume": 6.3870966, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775518740000, "open": 0.001207, "high": 0.001208, "low": 0.001207, "close": 0.001208, "volume": 168401.7, "quote_volume": 203.4108519, "trades": 3, "taker_buy_quote": 203.4108519}, {"ts": 1775518800000, "open": 0.001207, "high": 0.001207, "low": 0.001206, "close": 0.001207, "volume": 588137.5, "quote_volume": 709.7219712, "trades": 12, "taker_buy_quote": 383.2167064}, {"ts": 1775518860000, "open": 0.001206, "high": 0.001207, "low": 0.001206, "close": 0.001207, "volume": 455885.5, "quote_volume": 550.0124246, "trades": 8, "taker_buy_quote": 258.9155012}, {"ts": 1775518920000, "open": 0.001208, "high": 0.001212, "low": 0.001208, "close": 0.001212, "volume": 2648077.9, "quote_volume": 3200.1624048, "trades": 22, "taker_buy_quote": 3200.1624048}, {"ts": 1775518980000, "open": 0.001211, "high": 0.001211, "low": 0.001209, "close": 0.001209, "volume": 129658.0, "quote_volume": 156.894896, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775519040000, "open": 0.001208, "high": 0.001211, "low": 0.001208, "close": 0.001211, "volume": 239439.4, "quote_volume": 289.9438592, "trades": 8, "taker_buy_quote": 208.59475}, {"ts": 1775519100000, "open": 0.001212, "high": 0.001214, "low": 0.001212, "close": 0.001212, "volume": 1203462.2, "quote_volume": 1460.4969409, "trades": 24, "taker_buy_quote": 946.7842409}, {"ts": 1775519160000, "open": 0.001211, "high": 0.001214, "low": 0.00121, "close": 0.001214, "volume": 1497563.6, "quote_volume": 1816.5465824, "trades": 12, "taker_buy_quote": 1720.4380824}, {"ts": 1775519220000, "open": 0.001215, "high": 0.001216, "low": 0.001214, "close": 0.001216, "volume": 3253102.3, "quote_volume": 3951.7181036, "trades": 37, "taker_buy_quote": 2535.1088772}, {"ts": 1775519280000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 6702.7, "quote_volume": 8.1571859, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775519340000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 110516.6, "quote_volume": 134.3881856, "trades": 4, "taker_buy_quote": 134.3881856}, {"ts": 1775519400000, "open": 0.001215, "high": 0.001218, "low": 0.001215, "close": 0.001217, "volume": 2027364.2, "quote_volume": 2466.6534484, "trades": 32, "taker_buy_quote": 1197.3930736}, {"ts": 1775519460000, "open": 0.001216, "high": 0.001216, "low": 0.001212, "close": 0.001212, "volume": 865025.5, "quote_volume": 1051.116681, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775519520000, "open": 0.001213, "high": 0.001215, "low": 0.001213, "close": 0.001214, "volume": 114492.0, "quote_volume": 139.009412, "trades": 7, "taker_buy_quote": 64.42368}, {"ts": 1775519580000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 30719.0, "quote_volume": 37.323585, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775519640000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 20000.0, "quote_volume": 24.28, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775519700000, "open": 0.001217, "high": 0.001219, "low": 0.001216, "close": 0.001216, "volume": 601050.7, "quote_volume": 731.878293, "trades": 13, "taker_buy_quote": 112.966857}, {"ts": 1775519760000, "open": 0.001216, "high": 0.001217, "low": 0.001216, "close": 0.001217, "volume": 99521.5, "quote_volume": 121.0363565, "trades": 3, "taker_buy_quote": 22.1646125}, {"ts": 1775519820000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 8173.5, "quote_volume": 9.9634965, "trades": 1, "taker_buy_quote": 9.9634965}, {"ts": 1775519880000, "open": 0.001219, "high": 0.001222, "low": 0.001219, "close": 0.001222, "volume": 627564.1, "quote_volume": 766.1745714, "trades": 18, "taker_buy_quote": 651.8060232}, {"ts": 1775519940000, "open": 0.001223, "high": 0.001224, "low": 0.001223, "close": 0.001223, "volume": 897252.5, "quote_volume": 1097.9511441, "trades": 10, "taker_buy_quote": 626.1999912}, {"ts": 1775520000000, "open": 0.00122, "high": 0.00122, "low": 0.001215, "close": 0.001219, "volume": 1044509.2, "quote_volume": 1271.8116103, "trades": 16, "taker_buy_quote": 465.2451328}, {"ts": 1775520060000, "open": 0.001219, "high": 0.001222, "low": 0.001217, "close": 0.001222, "volume": 1904735.6, "quote_volume": 2322.7201268, "trades": 24, "taker_buy_quote": 1121.1646912}, {"ts": 1775520120000, "open": 0.001223, "high": 0.001223, "low": 0.00122, "close": 0.001221, "volume": 1306676.1, "quote_volume": 1595.9461148, "trades": 12, "taker_buy_quote": 533.5904667}, {"ts": 1775520180000, "open": 0.001221, "high": 0.001221, "low": 0.001217, "close": 0.001221, "volume": 2153905.3, "quote_volume": 2626.3002504, "trades": 20, "taker_buy_quote": 1437.5953729}, {"ts": 1775520240000, "open": 0.001222, "high": 0.001222, "low": 0.001218, "close": 0.001219, "volume": 924315.0, "quote_volume": 1127.29957, "trades": 14, "taker_buy_quote": 316.3324504}, {"ts": 1775520300000, "open": 0.001219, "high": 0.001219, "low": 0.001212, "close": 0.001212, "volume": 1326484.9, "quote_volume": 1613.6736482, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775520360000, "open": 0.001213, "high": 0.001215, "low": 0.001213, "close": 0.001215, "volume": 672252.4, "quote_volume": 815.7415744, "trades": 7, "taker_buy_quote": 633.8480554}, {"ts": 1775520420000, "open": 0.001217, "high": 0.001217, "low": 0.001212, "close": 0.001212, "volume": 556297.5, "quote_volume": 675.53656, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775520480000, "open": 0.00121, "high": 0.001211, "low": 0.00121, "close": 0.001211, "volume": 73640.3, "quote_volume": 89.1584033, "trades": 2, "taker_buy_quote": 64.9584033}, {"ts": 1775520540000, "open": 0.00121, "high": 0.00121, "low": 0.001208, "close": 0.001208, "volume": 450000.0, "quote_volume": 544.0170204, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775520600000, "open": 0.001207, "high": 0.001207, "low": 0.001205, "close": 0.001205, "volume": 337970.9, "quote_volume": 407.7338255, "trades": 8, "taker_buy_quote": 29.8597795}, {"ts": 1775520660000, "open": 0.001203, "high": 0.001204, "low": 0.001202, "close": 0.001204, "volume": 66402.1, "quote_volume": 79.8853383, "trades": 4, "taker_buy_quote": 28.428848}, {"ts": 1775520720000, "open": 0.001204, "high": 0.001205, "low": 0.0012, "close": 0.0012, "volume": 517963.3, "quote_volume": 622.2123842, "trades": 10, "taker_buy_quote": 15.952995}, {"ts": 1775520780000, "open": 0.001201, "high": 0.001201, "low": 0.001199, "close": 0.001199, "volume": 683172.7, "quote_volume": 819.9626627, "trades": 10, "taker_buy_quote": 448.1804127}, {"ts": 1775520840000, "open": 0.001199, "high": 0.001199, "low": 0.001196, "close": 0.001196, "volume": 216935.8, "quote_volume": 259.6674668, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775520900000, "open": 0.001197, "high": 0.001197, "low": 0.001197, "close": 0.001197, "volume": 34945.5, "quote_volume": 41.8297635, "trades": 2, "taker_buy_quote": 29.8597635}, {"ts": 1775520960000, "open": 0.001196, "high": 0.001196, "low": 0.001192, "close": 0.001192, "volume": 1688404.9, "quote_volume": 2014.9826496, "trades": 17, "taker_buy_quote": 367.5135582}, {"ts": 1775521020000, "open": 0.001195, "high": 0.001199, "low": 0.001195, "close": 0.001199, "volume": 609382.6, "quote_volume": 729.1295916, "trades": 10, "taker_buy_quote": 681.1695916}, {"ts": 1775521080000, "open": 0.001199, "high": 0.001199, "low": 0.001194, "close": 0.001198, "volume": 1829937.4, "quote_volume": 2187.8026734, "trades": 20, "taker_buy_quote": 449.9467211}, {"ts": 1775521140000, "open": 0.001198, "high": 0.001201, "low": 0.001198, "close": 0.001201, "volume": 348886.2, "quote_volume": 418.1736882, "trades": 8, "taker_buy_quote": 394.1536882}, {"ts": 1775521200000, "open": 0.001201, "high": 0.001201, "low": 0.001199, "close": 0.001201, "volume": 482782.5, "quote_volume": 579.7817825, "trades": 4, "taker_buy_quote": 169.1549651}, {"ts": 1775521260000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 20000.0, "quote_volume": 23.98, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775521320000, "open": 0.001199, "high": 0.001199, "low": 0.001199, "close": 0.001199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521380000, "open": 0.001202, "high": 0.001203, "low": 0.001201, "close": 0.001202, "volume": 598674.1, "quote_volume": 719.4798147, "trades": 7, "taker_buy_quote": 96.24}, {"ts": 1775521440000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521500000, "open": 0.0012, "high": 0.0012, "low": 0.001199, "close": 0.001199, "volume": 147938.8, "quote_volume": 177.4708712, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775521560000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 184133.5, "quote_volume": 220.223666, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775521620000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 7090.3, "quote_volume": 8.4799988, "trades": 1, "taker_buy_quote": 8.4799988}, {"ts": 1775521680000, "open": 0.001196, "high": 0.001196, "low": 0.001196, "close": 0.001196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521740000, "open": 0.001197, "high": 0.001197, "low": 0.001193, "close": 0.001195, "volume": 812954.7, "quote_volume": 971.2179297, "trades": 11, "taker_buy_quote": 225.3370785}, {"ts": 1775521800000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 464231.7, "quote_volume": 554.7568815, "trades": 5, "taker_buy_quote": 554.7568815}, {"ts": 1775521860000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521920000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521980000, "open": 0.001196, "high": 0.001196, "low": 0.001195, "close": 0.001195, "volume": 33018.6, "quote_volume": 39.4717364, "trades": 2, "taker_buy_quote": 17.3532424}, {"ts": 1775522040000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 92250.0, "quote_volume": 110.05425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775522100000, "open": 0.001192, "high": 0.001193, "low": 0.001192, "close": 0.001193, "volume": 329168.3, "quote_volume": 392.6189219, "trades": 6, "taker_buy_quote": 308.6913939}, {"ts": 1775522160000, "open": 0.001193, "high": 0.001194, "low": 0.001193, "close": 0.001194, "volume": 149881.6, "quote_volume": 178.8836896, "trades": 2, "taker_buy_quote": 178.8836896}, {"ts": 1775522220000, "open": 0.001193, "high": 0.001195, "low": 0.001192, "close": 0.001194, "volume": 2088523.1, "quote_volume": 2493.2017412, "trades": 11, "taker_buy_quote": 482.923983}, {"ts": 1775522280000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522340000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522400000, "open": 0.001192, "high": 0.001193, "low": 0.001192, "close": 0.001193, "volume": 230582.6, "quote_volume": 274.9071522, "trades": 3, "taker_buy_quote": 274.9071522}, {"ts": 1775522460000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522520000, "open": 0.001192, "high": 0.001192, "low": 0.001192, "close": 0.001192, "volume": 224179.4, "quote_volume": 267.2218448, "trades": 3, "taker_buy_quote": 157.2598448}, {"ts": 1775522580000, "open": 0.001192, "high": 0.001192, "low": 0.001192, "close": 0.001192, "volume": 170781.7, "quote_volume": 203.5717864, "trades": 3, "taker_buy_quote": 203.5717864}, {"ts": 1775522640000, "open": 0.001192, "high": 0.001192, "low": 0.001192, "close": 0.001192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522700000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 64229.8, "quote_volume": 76.6261514, "trades": 2, "taker_buy_quote": 76.6261514}, {"ts": 1775522760000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522820000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522880000, "open": 0.001192, "high": 0.001193, "low": 0.00119, "close": 0.001193, "volume": 829333.0, "quote_volume": 987.4449599, "trades": 12, "taker_buy_quote": 503.2319989}, {"ts": 1775522940000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 38057.4, "quote_volume": 45.4405356, "trades": 2, "taker_buy_quote": 19.1725356}, {"ts": 1775523000000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523060000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523120000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523180000, "open": 0.001192, "high": 0.001193, "low": 0.001192, "close": 0.001193, "volume": 37134.7, "quote_volume": 44.2831181, "trades": 2, "taker_buy_quote": 44.2831181}, {"ts": 1775523240000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 306364.3, "quote_volume": 366.1053385, "trades": 4, "taker_buy_quote": 366.1053385}, {"ts": 1775523300000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 18455.7, "quote_volume": 22.0361058, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775523360000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523420000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523480000, "open": 0.001193, "high": 0.001193, "low": 0.001193, "close": 0.001193, "volume": 80000.0, "quote_volume": 95.44, "trades": 1, "taker_buy_quote": 95.44}, {"ts": 1775523540000, "open": 0.001192, "high": 0.001193, "low": 0.00119, "close": 0.001193, "volume": 273309.4, "quote_volume": 325.6248889, "trades": 5, "taker_buy_quote": 281.3325529}, {"ts": 1775523600000, "open": 0.001196, "high": 0.001196, "low": 0.001195, "close": 0.001195, "volume": 764515.4, "quote_volume": 913.8894432, "trades": 10, "taker_buy_quote": 351.0740792}, {"ts": 1775523660000, "open": 0.001195, "high": 0.001196, "low": 0.001194, "close": 0.001194, "volume": 1033195.6, "quote_volume": 1234.4260329, "trades": 14, "taker_buy_quote": 795.6101535}, {"ts": 1775523720000, "open": 0.001194, "high": 0.001194, "low": 0.001194, "close": 0.001194, "volume": 105582.4, "quote_volume": 126.0653856, "trades": 2, "taker_buy_quote": 15.9188856}, {"ts": 1775523780000, "open": 0.001194, "high": 0.001195, "low": 0.001194, "close": 0.001195, "volume": 1093144.0, "quote_volume": 1305.2916462, "trades": 13, "taker_buy_quote": 1305.2916462}, {"ts": 1775523840000, "open": 0.001192, "high": 0.001195, "low": 0.001192, "close": 0.001195, "volume": 61857.2, "quote_volume": 73.8257382, "trades": 4, "taker_buy_quote": 65.7787846}, {"ts": 1775523900000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 54548.4, "quote_volume": 65.185338, "trades": 2, "taker_buy_quote": 65.185338}, {"ts": 1775523960000, "open": 0.001195, "high": 0.001195, "low": 0.001192, "close": 0.001192, "volume": 154073.2, "quote_volume": 183.7785395, "trades": 7, "taker_buy_quote": 86.7357931}, {"ts": 1775524020000, "open": 0.001192, "high": 0.001194, "low": 0.001192, "close": 0.001194, "volume": 471769.7, "quote_volume": 562.869816, "trades": 6, "taker_buy_quote": 472.752298}, {"ts": 1775524080000, "open": 0.001195, "high": 0.001195, "low": 0.001195, "close": 0.001195, "volume": 165099.2, "quote_volume": 197.293544, "trades": 5, "taker_buy_quote": 87.054794}, {"ts": 1775524140000, "open": 0.001193, "high": 0.001197, "low": 0.001193, "close": 0.001196, "volume": 798123.6, "quote_volume": 953.5318794, "trades": 14, "taker_buy_quote": 732.9621294}, {"ts": 1775524200000, "open": 0.001196, "high": 0.001197, "low": 0.001196, "close": 0.001196, "volume": 159886.5, "quote_volume": 191.2689036, "trades": 3, "taker_buy_quote": 80.9379036}, {"ts": 1775524260000, "open": 0.001195, "high": 0.001196, "low": 0.001195, "close": 0.001196, "volume": 150471.7, "quote_volume": 179.8537501, "trades": 3, "taker_buy_quote": 69.6150001}, {"ts": 1775524320000, "open": 0.001197, "high": 0.001197, "low": 0.001196, "close": 0.001196, "volume": 81595.3, "quote_volume": 97.6274232, "trades": 4, "taker_buy_quote": 97.6274232}, {"ts": 1775524380000, "open": 0.001196, "high": 0.001197, "low": 0.001196, "close": 0.001196, "volume": 55400.1, "quote_volume": 66.2795344, "trades": 4, "taker_buy_quote": 61.017254}, {"ts": 1775524440000, "open": 0.001197, "high": 0.001198, "low": 0.001197, "close": 0.001198, "volume": 81114.1, "quote_volume": 97.1034566, "trades": 3, "taker_buy_quote": 97.1034566}, {"ts": 1775524500000, "open": 0.001198, "high": 0.001198, "low": 0.001197, "close": 0.001198, "volume": 310553.2, "quote_volume": 371.8581986, "trades": 6, "taker_buy_quote": 261.4349486}, {"ts": 1775524560000, "open": 0.0012, "high": 0.001201, "low": 0.0012, "close": 0.001201, "volume": 85941.9, "quote_volume": 103.1822103, "trades": 4, "taker_buy_quote": 91.0976103}, {"ts": 1775524620000, "open": 0.001201, "high": 0.001211, "low": 0.001201, "close": 0.001209, "volume": 7421608.0, "quote_volume": 8956.6024005, "trades": 43, "taker_buy_quote": 8845.1644005}, {"ts": 1775524680000, "open": 0.001212, "high": 0.001213, "low": 0.00121, "close": 0.001213, "volume": 817256.4, "quote_volume": 990.4441747, "trades": 15, "taker_buy_quote": 320.4669583}, {"ts": 1775524740000, "open": 0.001214, "high": 0.00122, "low": 0.001214, "close": 0.00122, "volume": 669167.0, "quote_volume": 813.4343038, "trades": 11, "taker_buy_quote": 813.4343038}, {"ts": 1775524800000, "open": 0.001218, "high": 0.001218, "low": 0.001207, "close": 0.001209, "volume": 1573660.0, "quote_volume": 1914.5731958, "trades": 5, "taker_buy_quote": 74.9835099}, {"ts": 1775524860000, "open": 0.001207, "high": 0.001209, "low": 0.001207, "close": 0.001209, "volume": 126350.7, "quote_volume": 152.6225915, "trades": 3, "taker_buy_quote": 70.9057947}, {"ts": 1775524920000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 74621.2, "quote_volume": 90.2170308, "trades": 2, "taker_buy_quote": 90.2170308}, {"ts": 1775524980000, "open": 0.001208, "high": 0.001208, "low": 0.001206, "close": 0.001206, "volume": 59136.1, "quote_volume": 71.3708128, "trades": 6, "taker_buy_quote": 59.3708716}, {"ts": 1775525040000, "open": 0.001206, "high": 0.001208, "low": 0.001206, "close": 0.001208, "volume": 102013.2, "quote_volume": 123.1517471, "trades": 4, "taker_buy_quote": 123.1517471}, {"ts": 1775525100000, "open": 0.001209, "high": 0.001209, "low": 0.001206, "close": 0.001206, "volume": 253087.0, "quote_volume": 305.3164258, "trades": 11, "taker_buy_quote": 69.7273291}, {"ts": 1775525160000, "open": 0.001207, "high": 0.001207, "low": 0.001206, "close": 0.001206, "volume": 161894.8, "quote_volume": 195.2826489, "trades": 5, "taker_buy_quote": 84.0291489}, {"ts": 1775525220000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 152411.3, "quote_volume": 183.8080278, "trades": 4, "taker_buy_quote": 183.8080278}, {"ts": 1775525280000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 87754.5, "quote_volume": 105.9196815, "trades": 4, "taker_buy_quote": 105.9196815}, {"ts": 1775525340000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 47352.9, "quote_volume": 57.1549503, "trades": 1, "taker_buy_quote": 57.1549503}, {"ts": 1775525400000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 136995.4, "quote_volume": 165.3534478, "trades": 3, "taker_buy_quote": 165.3534478}, {"ts": 1775525460000, "open": 0.001207, "high": 0.001213, "low": 0.001207, "close": 0.001213, "volume": 1843283.0, "quote_volume": 2225.4839146, "trades": 15, "taker_buy_quote": 2225.4839146}, {"ts": 1775525520000, "open": 0.001212, "high": 0.001215, "low": 0.001212, "close": 0.001214, "volume": 698142.5, "quote_volume": 848.0718324, "trades": 7, "taker_buy_quote": 159.4585307}, {"ts": 1775525580000, "open": 0.001214, "high": 0.001216, "low": 0.001214, "close": 0.001216, "volume": 51589.6, "quote_volume": 62.6698696, "trades": 2, "taker_buy_quote": 62.6698696}, {"ts": 1775525640000, "open": 0.001215, "high": 0.001216, "low": 0.001215, "close": 0.001216, "volume": 69862.1, "quote_volume": 84.9310408, "trades": 2, "taker_buy_quote": 84.9310408}, {"ts": 1775525700000, "open": 0.001215, "high": 0.001216, "low": 0.001215, "close": 0.001216, "volume": 154791.1, "quote_volume": 188.0958949, "trades": 6, "taker_buy_quote": 76.9085719}, {"ts": 1775525760000, "open": 0.001216, "high": 0.001217, "low": 0.001216, "close": 0.001217, "volume": 65439.8, "quote_volume": 79.5940699, "trades": 2, "taker_buy_quote": 79.5940699}, {"ts": 1775525820000, "open": 0.001217, "high": 0.001217, "low": 0.001215, "close": 0.001216, "volume": 195827.3, "quote_volume": 238.1604721, "trades": 8, "taker_buy_quote": 111.0291845}, {"ts": 1775525880000, "open": 0.001215, "high": 0.001215, "low": 0.001214, "close": 0.001214, "volume": 138678.5, "quote_volume": 168.4871609, "trades": 5, "taker_buy_quote": 78.2993385}, {"ts": 1775525940000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 129195.7, "quote_volume": 156.7143841, "trades": 2, "taker_buy_quote": 44.8151341}, {"ts": 1775526000000, "open": 0.001212, "high": 0.001212, "low": 0.001211, "close": 0.001211, "volume": 48476.8, "quote_volume": 58.7145055, "trades": 2, "taker_buy_quote": 11.0300484}, {"ts": 1775526060000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526120000, "open": 0.001211, "high": 0.001211, "low": 0.001206, "close": 0.001206, "volume": 1732135.6, "quote_volume": 2094.8091524, "trades": 15, "taker_buy_quote": 506.9299145}, {"ts": 1775526180000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526240000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526300000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 207556.3, "quote_volume": 250.5204541, "trades": 1, "taker_buy_quote": 250.5204541}, {"ts": 1775526360000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 334987.6, "quote_volume": 405.6699836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775526420000, "open": 0.00121, "high": 0.001211, "low": 0.00121, "close": 0.001211, "volume": 96006.2, "quote_volume": 116.2353762, "trades": 3, "taker_buy_quote": 82.1956562}, {"ts": 1775526480000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526540000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 289727.2, "quote_volume": 351.4390936, "trades": 2, "taker_buy_quote": 351.4390936}, {"ts": 1775526600000, "open": 0.001213, "high": 0.001213, "low": 0.001212, "close": 0.001212, "volume": 353260.1, "quote_volume": 428.4862288, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775526660000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 103320.8, "quote_volume": 125.6380928, "trades": 2, "taker_buy_quote": 103.4002496}, {"ts": 1775526720000, "open": 0.001214, "high": 0.001216, "low": 0.001214, "close": 0.001216, "volume": 72096.6, "quote_volume": 87.6364788, "trades": 2, "taker_buy_quote": 67.6134912}, {"ts": 1775526780000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526840000, "open": 0.001216, "high": 0.001216, "low": 0.001215, "close": 0.001216, "volume": 180056.3, "quote_volume": 218.8806545, "trades": 4, "taker_buy_quote": 112.176}, {"ts": 1775526900000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 80000.0, "quote_volume": 97.12, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775526960000, "open": 0.001215, "high": 0.001216, "low": 0.001215, "close": 0.001215, "volume": 720351.1, "quote_volume": 875.4655477, "trades": 10, "taker_buy_quote": 669.5839192}, {"ts": 1775527020000, "open": 0.001215, "high": 0.001218, "low": 0.001215, "close": 0.001218, "volume": 154051.5, "quote_volume": 187.5128623, "trades": 5, "taker_buy_quote": 97.36}, {"ts": 1775527080000, "open": 0.001217, "high": 0.001222, "low": 0.001217, "close": 0.001219, "volume": 3436209.0, "quote_volume": 4189.9501453, "trades": 36, "taker_buy_quote": 3842.8217302}, {"ts": 1775527140000, "open": 0.001218, "high": 0.001218, "low": 0.001214, "close": 0.001214, "volume": 837286.1, "quote_volume": 1018.7563297, "trades": 12, "taker_buy_quote": 111.99968}, {"ts": 1775527200000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 250844.8, "quote_volume": 304.0238976, "trades": 3, "taker_buy_quote": 304.0238976}, {"ts": 1775527260000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 254685.1, "quote_volume": 310.4611369, "trades": 3, "taker_buy_quote": 310.4611369}, {"ts": 1775527320000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527380000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 14742.7, "quote_volume": 17.9713513, "trades": 1, "taker_buy_quote": 17.9713513}, {"ts": 1775527440000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527500000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527560000, "open": 0.001218, "high": 0.001218, "low": 0.001215, "close": 0.001215, "volume": 185099.3, "quote_volume": 225.2566325, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775527620000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 30665.8, "quote_volume": 37.2282812, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775527680000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 11214.0, "quote_volume": 13.62501, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775527740000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 34593.0, "quote_volume": 42.065088, "trades": 2, "taker_buy_quote": 42.065088}, {"ts": 1775527800000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 13698.9, "quote_volume": 16.6578624, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775527860000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 37349.3, "quote_volume": 45.4540981, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775527920000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527980000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 33218.8, "quote_volume": 40.4604984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775528040000, "open": 0.001222, "high": 0.001222, "low": 0.00122, "close": 0.00122, "volume": 87110.8, "quote_volume": 106.2893976, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775528100000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 16275.2, "quote_volume": 19.8394688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775528160000, "open": 0.001215, "high": 0.001216, "low": 0.001215, "close": 0.001215, "volume": 979837.7, "quote_volume": 1190.9817292, "trades": 11, "taker_buy_quote": 492.3142942}, {"ts": 1775528220000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528280000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 85763.7, "quote_volume": 104.2028955, "trades": 1, "taker_buy_quote": 104.2028955}, {"ts": 1775528340000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528400000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528460000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 355118.2, "quote_volume": 432.5339676, "trades": 4, "taker_buy_quote": 432.5339676}, {"ts": 1775528520000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 81900.0, "quote_volume": 99.9999, "trades": 1, "taker_buy_quote": 99.9999}, {"ts": 1775528580000, "open": 0.001222, "high": 0.001222, "low": 0.00122, "close": 0.00122, "volume": 1000000.0, "quote_volume": 1220.6021584, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775528640000, "open": 0.001221, "high": 0.001222, "low": 0.001221, "close": 0.001222, "volume": 112538.0, "quote_volume": 137.465112, "trades": 2, "taker_buy_quote": 137.465112}, {"ts": 1775528700000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 163800.1, "quote_volume": 200.1637222, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775528760000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528820000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528880000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528940000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 54279.7, "quote_volume": 66.3840731, "trades": 1, "taker_buy_quote": 66.3840731}, {"ts": 1775529000000, "open": 0.001225, "high": 0.001225, "low": 0.001222, "close": 0.001222, "volume": 244623.3, "quote_volume": 299.268926, "trades": 6, "taker_buy_quote": 105.861805}, {"ts": 1775529060000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 40842.1, "quote_volume": 49.8682041, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775529120000, "open": 0.00122, "high": 0.001221, "low": 0.00122, "close": 0.001221, "volume": 112250.0, "quote_volume": 137.03725, "trades": 2, "taker_buy_quote": 112.63725}, {"ts": 1775529180000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 103754.4, "quote_volume": 126.6841224, "trades": 2, "taker_buy_quote": 14.0468724}, {"ts": 1775529240000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529300000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529360000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529420000, "open": 0.001222, "high": 0.001222, "low": 0.001219, "close": 0.001219, "volume": 213291.0, "quote_volume": 260.518479, "trades": 3, "taker_buy_quote": 162.758479}, {"ts": 1775529480000, "open": 0.001217, "high": 0.001217, "low": 0.001216, "close": 0.001216, "volume": 243576.0, "quote_volume": 296.2741761, "trades": 5, "taker_buy_quote": 112.176}, {"ts": 1775529540000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 54911.7, "quote_volume": 66.8275389, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775529600000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 11898.2, "quote_volume": 14.4682112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775529660000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529720000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529780000, "open": 0.00122, "high": 0.00122, "low": 0.001219, "close": 0.001219, "volume": 129408.6, "quote_volume": 157.844068, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775529840000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529900000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529960000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 55108.8, "quote_volume": 67.1225184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530020000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530080000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 89898.4, "quote_volume": 109.3164544, "trades": 1, "taker_buy_quote": 109.3164544}, {"ts": 1775530140000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530200000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 92250.0, "quote_volume": 112.45275, "trades": 1, "taker_buy_quote": 112.45275}, {"ts": 1775530260000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 9224.0, "quote_volume": 11.244056, "trades": 1, "taker_buy_quote": 11.244056}, {"ts": 1775530320000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530380000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530440000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530500000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530560000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530620000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530680000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 6326.5, "quote_volume": 7.7120035, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530740000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530800000, "open": 0.00122, "high": 0.00122, "low": 0.001219, "close": 0.001219, "volume": 585071.3, "quote_volume": 713.7372318, "trades": 6, "taker_buy_quote": 540.541862}, {"ts": 1775530860000, "open": 0.001221, "high": 0.001222, "low": 0.001221, "close": 0.001222, "volume": 233162.3, "quote_volume": 284.7711683, "trades": 2, "taker_buy_quote": 284.7711683}, {"ts": 1775530920000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 13935.1, "quote_volume": 17.0704975, "trades": 1, "taker_buy_quote": 17.0704975}, {"ts": 1775530980000, "open": 0.001225, "high": 0.001225, "low": 0.001223, "close": 0.001224, "volume": 103296.7, "quote_volume": 126.419405, "trades": 4, "taker_buy_quote": 26.2193467}, {"ts": 1775531040000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531100000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 69204.0, "quote_volume": 84.705696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775531160000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 92250.0, "quote_volume": 112.914, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775531220000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 2445.2, "quote_volume": 2.9929248, "trades": 1, "taker_buy_quote": 2.9929248}, {"ts": 1775531280000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531340000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531400000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531460000, "open": 0.001227, "high": 0.001231, "low": 0.001227, "close": 0.00123, "volume": 1549553.7, "quote_volume": 1905.5001734, "trades": 18, "taker_buy_quote": 1677.7942328}, {"ts": 1775531520000, "open": 0.001231, "high": 0.001232, "low": 0.001231, "close": 0.001232, "volume": 63440.1, "quote_volume": 78.0997631, "trades": 4, "taker_buy_quote": 64.0610698}, {"ts": 1775531580000, "open": 0.001231, "high": 0.001231, "low": 0.001228, "close": 0.001228, "volume": 1538024.6, "quote_volume": 1891.1045214, "trades": 15, "taker_buy_quote": 113.283}, {"ts": 1775531640000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 81300.8, "quote_volume": 99.999984, "trades": 1, "taker_buy_quote": 99.999984}, {"ts": 1775531700000, "open": 0.001228, "high": 0.001229, "low": 0.001228, "close": 0.001229, "volume": 326797.3, "quote_volume": 401.5416317, "trades": 4, "taker_buy_quote": 401.5416317}, {"ts": 1775531760000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 69742.3, "quote_volume": 85.7132867, "trades": 1, "taker_buy_quote": 85.7132867}, {"ts": 1775531820000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 34172.0, "quote_volume": 41.997388, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775531880000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 92250.0, "quote_volume": 113.283, "trades": 1, "taker_buy_quote": 113.283}, {"ts": 1775531940000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 46988.8, "quote_volume": 57.7022464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532000000, "open": 0.001227, "high": 0.001227, "low": 0.001225, "close": 0.001225, "volume": 436994.5, "quote_volume": 536.1287534, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775532060000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 183779.3, "quote_volume": 225.1296425, "trades": 2, "taker_buy_quote": 225.1296425}, {"ts": 1775532120000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 18153.2, "quote_volume": 22.2558232, "trades": 1, "taker_buy_quote": 22.2558232}, {"ts": 1775532180000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532240000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532300000, "open": 0.001225, "high": 0.001225, "low": 0.001224, "close": 0.001224, "volume": 179715.6, "quote_volume": 220.0520022, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775532360000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 34310.0, "quote_volume": 41.99544, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775532420000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532480000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 175600.4, "quote_volume": 214.9348896, "trades": 3, "taker_buy_quote": 102.0208896}, {"ts": 1775532540000, "open": 0.001223, "high": 0.001223, "low": 0.00122, "close": 0.001221, "volume": 441442.5, "quote_volume": 539.2749545, "trades": 12, "taker_buy_quote": 129.1350933}, {"ts": 1775532600000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 508306.5, "quote_volume": 620.6422365, "trades": 8, "taker_buy_quote": 112.63725}, {"ts": 1775532660000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 2634150.6, "quote_volume": 3218.9320332, "trades": 23, "taker_buy_quote": 3026.3272364}, {"ts": 1775532720000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532780000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532840000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532900000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532960000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533020000, "open": 0.001223, "high": 0.001226, "low": 0.001223, "close": 0.001226, "volume": 946160.6, "quote_volume": 1158.9342418, "trades": 18, "taker_buy_quote": 1063.5192941}, {"ts": 1775533080000, "open": 0.001228, "high": 0.001228, "low": 0.001225, "close": 0.001225, "volume": 350732.5, "quote_volume": 429.8467523, "trades": 6, "taker_buy_quote": 44.33829}, {"ts": 1775533140000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 7867.7, "quote_volume": 9.6379325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533200000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533260000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533320000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 73813.4, "quote_volume": 90.4952284, "trades": 2, "taker_buy_quote": 48.0842104}, {"ts": 1775533380000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533440000, "open": 0.001226, "high": 0.001226, "low": 0.001225, "close": 0.001226, "volume": 638434.0, "quote_volume": 782.450771, "trades": 15, "taker_buy_quote": 444.5416185}, {"ts": 1775533500000, "open": 0.001227, "high": 0.001228, "low": 0.001227, "close": 0.001228, "volume": 116055.7, "quote_volume": 142.4801976, "trades": 4, "taker_buy_quote": 99.9999936}, {"ts": 1775533560000, "open": 0.001227, "high": 0.001227, "low": 0.001226, "close": 0.001226, "volume": 214726.2, "quote_volume": 263.3737117, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775533620000, "open": 0.001226, "high": 0.001226, "low": 0.001225, "close": 0.001225, "volume": 163198.0, "quote_volume": 199.999116, "trades": 2, "taker_buy_quote": 199.999116}, {"ts": 1775533680000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533740000, "open": 0.001224, "high": 0.001224, "low": 0.001221, "close": 0.001223, "volume": 789424.8, "quote_volume": 965.4898813, "trades": 12, "taker_buy_quote": 305.6508296}, {"ts": 1775533800000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 196346.7, "quote_volume": 240.5247075, "trades": 2, "taker_buy_quote": 240.5247075}, {"ts": 1775533860000, "open": 0.001224, "high": 0.001225, "low": 0.001223, "close": 0.001225, "volume": 231774.7, "quote_volume": 283.6941681, "trades": 3, "taker_buy_quote": 86.64425}, {"ts": 1775533920000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 18086.1, "quote_volume": 22.1735586, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533980000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534040000, "open": 0.001226, "high": 0.001228, "low": 0.001226, "close": 0.001228, "volume": 442142.5, "quote_volume": 542.4801483, "trades": 6, "taker_buy_quote": 499.9999443}, {"ts": 1775534100000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534160000, "open": 0.001228, "high": 0.001229, "low": 0.001228, "close": 0.001229, "volume": 43131.5, "quote_volume": 52.9740205, "trades": 2, "taker_buy_quote": 10.4938165}, {"ts": 1775534220000, "open": 0.001227, "high": 0.001228, "low": 0.001227, "close": 0.001228, "volume": 50926.0, "quote_volume": 62.49773, "trades": 4, "taker_buy_quote": 20.536784}, {"ts": 1775534280000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534340000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534400000, "open": 0.001229, "high": 0.001232, "low": 0.001227, "close": 0.001228, "volume": 2523080.3, "quote_volume": 3100.4505196, "trades": 57, "taker_buy_quote": 1638.1099156}, {"ts": 1775534460000, "open": 0.001229, "high": 0.001236, "low": 0.001227, "close": 0.001234, "volume": 7436364.3, "quote_volume": 9151.223457, "trades": 130, "taker_buy_quote": 5202.4508906}, {"ts": 1775534520000, "open": 0.001235, "high": 0.001235, "low": 0.001232, "close": 0.001232, "volume": 377169.1, "quote_volume": 465.4487615, "trades": 8, "taker_buy_quote": 9.193184}, {"ts": 1775534580000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 34439.0, "quote_volume": 42.497726, "trades": 1, "taker_buy_quote": 42.497726}, {"ts": 1775534640000, "open": 0.001235, "high": 0.001235, "low": 0.001232, "close": 0.001232, "volume": 454950.4, "quote_volume": 560.8546816, "trades": 7, "taker_buy_quote": 11.866621}, {"ts": 1775534700000, "open": 0.001233, "high": 0.001233, "low": 0.00123, "close": 0.001231, "volume": 683317.3, "quote_volume": 841.0536473, "trades": 10, "taker_buy_quote": 326.6969093}, {"ts": 1775534760000, "open": 0.001231, "high": 0.001231, "low": 0.00123, "close": 0.00123, "volume": 172250.0, "quote_volume": 211.95975, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775534820000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 48137.0, "quote_volume": 59.112236, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775534880000, "open": 0.001227, "high": 0.001229, "low": 0.001227, "close": 0.001229, "volume": 230908.0, "quote_volume": 283.6384724, "trades": 8, "taker_buy_quote": 283.6384724}, {"ts": 1775534940000, "open": 0.001228, "high": 0.00123, "low": 0.001227, "close": 0.00123, "volume": 1125274.9, "quote_volume": 1382.7292997, "trades": 18, "taker_buy_quote": 1226.410762}, {"ts": 1775535000000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535060000, "open": 0.001231, "high": 0.001231, "low": 0.00123, "close": 0.00123, "volume": 673266.9, "quote_volume": 828.2430309, "trades": 14, "taker_buy_quote": 39.9999909}, {"ts": 1775535120000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 5158.0, "quote_volume": 6.339182, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775535180000, "open": 0.00123, "high": 0.001231, "low": 0.00123, "close": 0.001231, "volume": 251479.0, "quote_volume": 309.478399, "trades": 6, "taker_buy_quote": 309.478399}, {"ts": 1775535240000, "open": 0.001231, "high": 0.001232, "low": 0.001231, "close": 0.001232, "volume": 218609.0, "quote_volume": 269.234038, "trades": 5, "taker_buy_quote": 269.234038}, {"ts": 1775535300000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535360000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 96753.7, "quote_volume": 119.3940658, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775535420000, "open": 0.001233, "high": 0.001235, "low": 0.001233, "close": 0.001235, "volume": 202471.0, "quote_volume": 249.7184646, "trades": 7, "taker_buy_quote": 135.9742146}, {"ts": 1775535480000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535540000, "open": 0.001231, "high": 0.001232, "low": 0.001231, "close": 0.001232, "volume": 485641.0, "quote_volume": 597.940712, "trades": 9, "taker_buy_quote": 484.380962}, {"ts": 1775535600000, "open": 0.001231, "high": 0.001231, "low": 0.00123, "close": 0.001231, "volume": 1101243.0, "quote_volume": 1355.436464, "trades": 9, "taker_buy_quote": 113.55975}, {"ts": 1775535660000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535720000, "open": 0.001231, "high": 0.001231, "low": 0.001228, "close": 0.001228, "volume": 978822.1, "quote_volume": 1203.6853639, "trades": 14, "taker_buy_quote": 327.118554}, {"ts": 1775535780000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 89561.8, "quote_volume": 109.9818904, "trades": 2, "taker_buy_quote": 5.5490864}, {"ts": 1775535840000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 13570.2, "quote_volume": 16.6642056, "trades": 1, "taker_buy_quote": 16.6642056}, {"ts": 1775535900000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 460059.9, "quote_volume": 564.0334374, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775535960000, "open": 0.001225, "high": 0.001225, "low": 0.00122, "close": 0.00122, "volume": 641021.7, "quote_volume": 783.284238, "trades": 18, "taker_buy_quote": 31.83677}, {"ts": 1775536020000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536080000, "open": 0.001222, "high": 0.001224, "low": 0.001222, "close": 0.001224, "volume": 124268.3, "quote_volume": 151.8967122, "trades": 4, "taker_buy_quote": 38.1725042}, {"ts": 1775536140000, "open": 0.001223, "high": 0.001226, "low": 0.001223, "close": 0.001226, "volume": 662673.0, "quote_volume": 812.2759178, "trades": 10, "taker_buy_quote": 785.3035089}, {"ts": 1775536200000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536260000, "open": 0.00123, "high": 0.001234, "low": 0.00123, "close": 0.001234, "volume": 1125776.4, "quote_volume": 1387.6899208, "trades": 16, "taker_buy_quote": 1365.4622218}, {"ts": 1775536320000, "open": 0.001235, "high": 0.001235, "low": 0.001233, "close": 0.001233, "volume": 400868.6, "quote_volume": 494.6809768, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775536380000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 12801.6, "quote_volume": 15.809976, "trades": 1, "taker_buy_quote": 15.809976}, {"ts": 1775536440000, "open": 0.001234, "high": 0.001237, "low": 0.001234, "close": 0.001235, "volume": 3349816.7, "quote_volume": 4140.6198428, "trades": 29, "taker_buy_quote": 2237.6379106}, {"ts": 1775536500000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 9260.2, "quote_volume": 11.4641276, "trades": 1, "taker_buy_quote": 11.4641276}, {"ts": 1775536560000, "open": 0.001236, "high": 0.001242, "low": 0.001236, "close": 0.001242, "volume": 1528148.6, "quote_volume": 1893.3479348, "trades": 17, "taker_buy_quote": 1843.7954588}, {"ts": 1775536620000, "open": 0.001241, "high": 0.001242, "low": 0.001241, "close": 0.001241, "volume": 104327.2, "quote_volume": 129.4821324, "trades": 6, "taker_buy_quote": 14.9998824}, {"ts": 1775536680000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 5326.4, "quote_volume": 6.6207152, "trades": 1, "taker_buy_quote": 6.6207152}, {"ts": 1775536740000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536800000, "open": 0.001243, "high": 0.001243, "low": 0.001242, "close": 0.001242, "volume": 273476.9, "quote_volume": 339.9264935, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775536860000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536920000, "open": 0.001243, "high": 0.001244, "low": 0.001243, "close": 0.001244, "volume": 34964.8, "quote_volume": 43.4729464, "trades": 3, "taker_buy_quote": 43.4729464}, {"ts": 1775536980000, "open": 0.001245, "high": 0.00125, "low": 0.001245, "close": 0.001247, "volume": 528488.2, "quote_volume": 659.401389, "trades": 10, "taker_buy_quote": 265.9982327}, {"ts": 1775537040000, "open": 0.001249, "high": 0.001249, "low": 0.001247, "close": 0.001247, "volume": 329964.3, "quote_volume": 411.8208029, "trades": 4, "taker_buy_quote": 45.717147}, {"ts": 1775537100000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 29764.4, "quote_volume": 37.1162068, "trades": 3, "taker_buy_quote": 18.5583528}, {"ts": 1775537160000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 91776.6, "quote_volume": 114.4454202, "trades": 4, "taker_buy_quote": 114.4454202}, {"ts": 1775537220000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537280000, "open": 0.001248, "high": 0.001249, "low": 0.001247, "close": 0.001247, "volume": 543826.2, "quote_volume": 678.6237384, "trades": 9, "taker_buy_quote": 216.621254}, {"ts": 1775537340000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 432779.0, "quote_volume": 539.675413, "trades": 8, "taker_buy_quote": 539.675413}, {"ts": 1775537400000, "open": 0.001247, "high": 0.001247, "low": 0.001246, "close": 0.001246, "volume": 150464.0, "quote_volume": 187.4788873, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775537460000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537520000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537580000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 6413.0, "quote_volume": 7.997011, "trades": 1, "taker_buy_quote": 7.997011}, {"ts": 1775537640000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 11774.8, "quote_volume": 14.6714008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775537700000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 157614.4, "quote_volume": 196.7027712, "trades": 2, "taker_buy_quote": 196.7027712}, {"ts": 1775537760000, "open": 0.00125, "high": 0.001255, "low": 0.00125, "close": 0.001255, "volume": 467935.9, "quote_volume": 586.392844, "trades": 21, "taker_buy_quote": 557.8768222}, {"ts": 1775537820000, "open": 0.001255, "high": 0.001256, "low": 0.001252, "close": 0.001252, "volume": 861272.1, "quote_volume": 1080.1489458, "trades": 23, "taker_buy_quote": 170.8912485}, {"ts": 1775537880000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537940000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 43912.5, "quote_volume": 54.7588875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775538000000, "open": 0.001245, "high": 0.001248, "low": 0.001245, "close": 0.001248, "volume": 383224.3, "quote_volume": 477.7127718, "trades": 6, "taker_buy_quote": 434.5753008}, {"ts": 1775538060000, "open": 0.001251, "high": 0.001251, "low": 0.00125, "close": 0.00125, "volume": 133403.4, "quote_volume": 166.8485034, "trades": 5, "taker_buy_quote": 117.9110034}, {"ts": 1775538120000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 102192.0, "quote_volume": 127.842192, "trades": 4, "taker_buy_quote": 127.842192}, {"ts": 1775538180000, "open": 0.001249, "high": 0.001249, "low": 0.001247, "close": 0.001248, "volume": 1243286.1, "quote_volume": 1551.3540075, "trades": 15, "taker_buy_quote": 231.8996056}, {"ts": 1775538240000, "open": 0.001248, "high": 0.001252, "low": 0.001248, "close": 0.001251, "volume": 1029334.0, "quote_volume": 1286.9463149, "trades": 21, "taker_buy_quote": 1215.0074348}, {"ts": 1775538300000, "open": 0.00125, "high": 0.001251, "low": 0.001247, "close": 0.001248, "volume": 1548704.9, "quote_volume": 1934.6581898, "trades": 25, "taker_buy_quote": 382.242463}, {"ts": 1775538360000, "open": 0.001247, "high": 0.001247, "low": 0.001245, "close": 0.001246, "volume": 341124.6, "quote_volume": 425.0973872, "trades": 8, "taker_buy_quote": 258.0468072}, {"ts": 1775538420000, "open": 0.001244, "high": 0.001246, "low": 0.001244, "close": 0.001246, "volume": 3366952.8, "quote_volume": 4188.547895, "trades": 36, "taker_buy_quote": 43.9436974}, {"ts": 1775538480000, "open": 0.001245, "high": 0.001247, "low": 0.001245, "close": 0.001247, "volume": 430864.6, "quote_volume": 536.9169658, "trades": 11, "taker_buy_quote": 511.453719}, {"ts": 1775538540000, "open": 0.001247, "high": 0.001247, "low": 0.001244, "close": 0.001244, "volume": 1852408.6, "quote_volume": 2309.3974022, "trades": 22, "taker_buy_quote": 219.3739858}, {"ts": 1775538600000, "open": 0.001247, "high": 0.001247, "low": 0.001245, "close": 0.001245, "volume": 349197.1, "quote_volume": 435.0338098, "trades": 8, "taker_buy_quote": 139.1745552}, {"ts": 1775538660000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 92250.0, "quote_volume": 114.85125, "trades": 1, "taker_buy_quote": 114.85125}, {"ts": 1775538720000, "open": 0.001247, "high": 0.001248, "low": 0.001247, "close": 0.001248, "volume": 379116.6, "quote_volume": 473.0295399, "trades": 9, "taker_buy_quote": 473.0295399}, {"ts": 1775538780000, "open": 0.00125, "high": 0.001259, "low": 0.00125, "close": 0.001256, "volume": 2821267.1, "quote_volume": 3542.0859479, "trades": 49, "taker_buy_quote": 3133.7093706}, {"ts": 1775538840000, "open": 0.001255, "high": 0.001257, "low": 0.001241, "close": 0.001244, "volume": 11208757.5, "quote_volume": 14002.4783471, "trades": 122, "taker_buy_quote": 1559.1133902}, {"ts": 1775538900000, "open": 0.001242, "high": 0.001242, "low": 0.001236, "close": 0.001236, "volume": 1286689.6, "quote_volume": 1594.8158408, "trades": 20, "taker_buy_quote": 158.7495408}, {"ts": 1775538960000, "open": 0.001236, "high": 0.001238, "low": 0.001236, "close": 0.001238, "volume": 1458093.9, "quote_volume": 1802.2319701, "trades": 21, "taker_buy_quote": 1156.917717}, {"ts": 1775539020000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539080000, "open": 0.001236, "high": 0.001236, "low": 0.001234, "close": 0.001234, "volume": 1840671.8, "quote_volume": 2271.9390198, "trades": 8, "taker_buy_quote": 1761.8131436}, {"ts": 1775539140000, "open": 0.001233, "high": 0.001233, "low": 0.00123, "close": 0.001231, "volume": 3180309.4, "quote_volume": 3919.699169, "trades": 47, "taker_buy_quote": 1721.101527}, {"ts": 1775539200000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 674661.1, "quote_volume": 830.5078141, "trades": 7, "taker_buy_quote": 830.5078141}, {"ts": 1775539260000, "open": 0.00123, "high": 0.001231, "low": 0.001225, "close": 0.00123, "volume": 2809342.2, "quote_volume": 3449.0615886, "trades": 44, "taker_buy_quote": 808.7092025}, {"ts": 1775539320000, "open": 0.001228, "high": 0.001228, "low": 0.001225, "close": 0.001227, "volume": 909341.1, "quote_volume": 1115.3526256, "trades": 20, "taker_buy_quote": 299.5624036}, {"ts": 1775539380000, "open": 0.001225, "high": 0.001225, "low": 0.001223, "close": 0.001223, "volume": 1358631.4, "quote_volume": 1663.2555733, "trades": 25, "taker_buy_quote": 22.55029}, {"ts": 1775539440000, "open": 0.001224, "high": 0.001228, "low": 0.001224, "close": 0.001226, "volume": 2526197.9, "quote_volume": 3095.7629276, "trades": 31, "taker_buy_quote": 2752.1764276}, {"ts": 1775539500000, "open": 0.001226, "high": 0.001227, "low": 0.001226, "close": 0.001226, "volume": 290835.0, "quote_volume": 356.775092, "trades": 6, "taker_buy_quote": 301.776732}, {"ts": 1775539560000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 18049.3, "quote_volume": 22.1464911, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539620000, "open": 0.00123, "high": 0.00123, "low": 0.001229, "close": 0.001229, "volume": 24195.1, "quote_volume": 29.747973, "trades": 2, "taker_buy_quote": 29.747973}, {"ts": 1775539680000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 34198.0, "quote_volume": 41.995144, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775539740000, "open": 0.001229, "high": 0.00123, "low": 0.001229, "close": 0.00123, "volume": 408968.0, "quote_volume": 502.93839, "trades": 8, "taker_buy_quote": 460.389}, {"ts": 1775539800000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539860000, "open": 0.00123, "high": 0.00123, "low": 0.001228, "close": 0.001228, "volume": 253415.5, "quote_volume": 311.5048087, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775539920000, "open": 0.001229, "high": 0.00123, "low": 0.001229, "close": 0.00123, "volume": 73503.0, "quote_volume": 90.3908354, "trades": 4, "taker_buy_quote": 48.3937154}, {"ts": 1775539980000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 16878.1, "quote_volume": 20.7263068, "trades": 2, "taker_buy_quote": 13.625274}, {"ts": 1775540040000, "open": 0.001227, "high": 0.001227, "low": 0.001225, "close": 0.001227, "volume": 563353.0, "quote_volume": 690.708268, "trades": 11, "taker_buy_quote": 35.4988}, {"ts": 1775540100000, "open": 0.001228, "high": 0.001229, "low": 0.001219, "close": 0.00122, "volume": 6311796.1, "quote_volume": 7707.0414045, "trades": 90, "taker_buy_quote": 4614.7471293}, {"ts": 1775540160000, "open": 0.001221, "high": 0.001225, "low": 0.00122, "close": 0.00122, "volume": 3539973.6, "quote_volume": 4328.3381586, "trades": 84, "taker_buy_quote": 2179.5163635}, {"ts": 1775540220000, "open": 0.001221, "high": 0.001222, "low": 0.001219, "close": 0.001219, "volume": 1093969.6, "quote_volume": 1336.2019692, "trades": 20, "taker_buy_quote": 1111.9582152}, {"ts": 1775540280000, "open": 0.001219, "high": 0.001219, "low": 0.001218, "close": 0.001219, "volume": 526880.8, "quote_volume": 642.1163574, "trades": 12, "taker_buy_quote": 23.325565}, {"ts": 1775540340000, "open": 0.001219, "high": 0.001221, "low": 0.001219, "close": 0.001221, "volume": 2419315.3, "quote_volume": 2950.0279567, "trades": 16, "taker_buy_quote": 2950.0279567}, {"ts": 1775540400000, "open": 0.001221, "high": 0.001221, "low": 0.001218, "close": 0.001218, "volume": 981561.2, "quote_volume": 1196.6952182, "trades": 13, "taker_buy_quote": 39.0380562}, {"ts": 1775540460000, "open": 0.001219, "high": 0.001222, "low": 0.001219, "close": 0.001222, "volume": 961406.4, "quote_volume": 1173.3490064, "trades": 11, "taker_buy_quote": 1173.3490064}, {"ts": 1775540520000, "open": 0.001224, "high": 0.001227, "low": 0.001224, "close": 0.001225, "volume": 703070.7, "quote_volume": 861.3370221, "trades": 11, "taker_buy_quote": 455.3645567}, {"ts": 1775540580000, "open": 0.001223, "high": 0.001224, "low": 0.001222, "close": 0.001224, "volume": 231569.7, "quote_volume": 283.2632178, "trades": 7, "taker_buy_quote": 199.2896388}, {"ts": 1775540640000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 4957.4, "quote_volume": 6.072815, "trades": 1, "taker_buy_quote": 6.072815}, {"ts": 1775540700000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540760000, "open": 0.001223, "high": 0.001223, "low": 0.001222, "close": 0.001222, "volume": 872979.7, "quote_volume": 1067.0343974, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775540820000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 5728.3, "quote_volume": 6.9999826, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775540880000, "open": 0.001221, "high": 0.001221, "low": 0.00122, "close": 0.00122, "volume": 584077.3, "quote_volume": 712.7382404, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775540940000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 13550.5, "quote_volume": 16.5180595, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775541000000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541060000, "open": 0.001221, "high": 0.001221, "low": 0.00122, "close": 0.00122, "volume": 1200595.1, "quote_volume": 1464.760418, "trades": 15, "taker_buy_quote": 880.053222}, {"ts": 1775541120000, "open": 0.001219, "high": 0.001223, "low": 0.001218, "close": 0.001223, "volume": 1548842.8, "quote_volume": 1890.2941452, "trades": 17, "taker_buy_quote": 1773.4842016}, {"ts": 1775541180000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 92250.0, "quote_volume": 112.82175, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775541240000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 34396.0, "quote_volume": 41.997516, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775541300000, "open": 0.001222, "high": 0.001222, "low": 0.001218, "close": 0.001218, "volume": 318691.0, "quote_volume": 388.2778232, "trades": 7, "taker_buy_quote": 10.2541686}, {"ts": 1775541360000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541420000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 9123.5, "quote_volume": 11.13067, "trades": 1, "taker_buy_quote": 11.13067}, {"ts": 1775541480000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541540000, "open": 0.001219, "high": 0.001219, "low": 0.001218, "close": 0.001218, "volume": 410509.0, "quote_volume": 500.092212, "trades": 5, "taker_buy_quote": 118.445628}, {"ts": 1775541600000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 33158.4, "quote_volume": 40.4200896, "trades": 1, "taker_buy_quote": 40.4200896}, {"ts": 1775541660000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 91728.0, "quote_volume": 111.999888, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775541720000, "open": 0.001219, "high": 0.00122, "low": 0.001219, "close": 0.00122, "volume": 60499.3, "quote_volume": 73.7755894, "trades": 5, "taker_buy_quote": 32.870094}, {"ts": 1775541780000, "open": 0.001218, "high": 0.00122, "low": 0.001218, "close": 0.00122, "volume": 16702.9, "quote_volume": 20.3672182, "trades": 2, "taker_buy_quote": 14.08246}, {"ts": 1775541840000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 10384.6, "quote_volume": 12.669212, "trades": 1, "taker_buy_quote": 12.669212}, {"ts": 1775541900000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 60125.2, "quote_volume": 73.2324936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775541960000, "open": 0.001217, "high": 0.001217, "low": 0.001214, "close": 0.001214, "volume": 819845.2, "quote_volume": 996.3506305, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775542020000, "open": 0.001214, "high": 0.001216, "low": 0.001214, "close": 0.001216, "volume": 499437.7, "quote_volume": 607.2669506, "trades": 11, "taker_buy_quote": 577.3463424}, {"ts": 1775542080000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542140000, "open": 0.001217, "high": 0.001217, "low": 0.001213, "close": 0.001213, "volume": 1372540.1, "quote_volume": 1667.5939662, "trades": 27, "taker_buy_quote": 22.13729}, {"ts": 1775542200000, "open": 0.001213, "high": 0.001213, "low": 0.001206, "close": 0.001212, "volume": 6020119.4, "quote_volume": 7277.2159323, "trades": 67, "taker_buy_quote": 894.849368}, {"ts": 1775542260000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 18472.3, "quote_volume": 22.3699553, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542320000, "open": 0.001211, "high": 0.001212, "low": 0.00121, "close": 0.00121, "volume": 172202.5, "quote_volume": 208.4747758, "trades": 6, "taker_buy_quote": 83.4999258}, {"ts": 1775542380000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542440000, "open": 0.001211, "high": 0.001212, "low": 0.00121, "close": 0.00121, "volume": 989375.0, "quote_volume": 1198.6776042, "trades": 18, "taker_buy_quote": 349.0386516}, {"ts": 1775542500000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 167032.6, "quote_volume": 202.2764786, "trades": 2, "taker_buy_quote": 202.2764786}, {"ts": 1775542560000, "open": 0.001211, "high": 0.001213, "low": 0.00121, "close": 0.00121, "volume": 2203553.2, "quote_volume": 2670.0443516, "trades": 30, "taker_buy_quote": 2196.2398776}, {"ts": 1775542620000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 198242.1, "quote_volume": 239.872941, "trades": 2, "taker_buy_quote": 239.872941}, {"ts": 1775542680000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 36134.6, "quote_volume": 43.7590006, "trades": 1, "taker_buy_quote": 43.7590006}, {"ts": 1775542740000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542800000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542860000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 26757.2, "quote_volume": 32.4564836, "trades": 1, "taker_buy_quote": 32.4564836}, {"ts": 1775542920000, "open": 0.001211, "high": 0.001211, "low": 0.001209, "close": 0.001209, "volume": 150360.4, "quote_volume": 182.0496646, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775542980000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 35599.5, "quote_volume": 43.075395, "trades": 1, "taker_buy_quote": 43.075395}, {"ts": 1775543040000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543100000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543160000, "open": 0.00121, "high": 0.001211, "low": 0.00121, "close": 0.001211, "volume": 255079.0, "quote_volume": 308.834943, "trades": 8, "taker_buy_quote": 308.834943}, {"ts": 1775543220000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543280000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543340000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543400000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543460000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543520000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 379228.0, "quote_volume": 459.624336, "trades": 12, "taker_buy_quote": 347.817336}, {"ts": 1775543580000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 42040.5, "quote_volume": 51.037167, "trades": 2, "taker_buy_quote": 51.037167}, {"ts": 1775543640000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 239848.3, "quote_volume": 290.6961396, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775543700000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543760000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543820000, "open": 0.001213, "high": 0.001214, "low": 0.00121, "close": 0.00121, "volume": 763841.6, "quote_volume": 925.631567, "trades": 22, "taker_buy_quote": 196.8752852}, {"ts": 1775543880000, "open": 0.00121, "high": 0.001211, "low": 0.001209, "close": 0.001211, "volume": 4921040.1, "quote_volume": 5949.8694206, "trades": 58, "taker_buy_quote": 4131.5254346}, {"ts": 1775543940000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544000000, "open": 0.00121, "high": 0.00121, "low": 0.001209, "close": 0.001209, "volume": 31379.5, "quote_volume": 37.9491853, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775544060000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544120000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544180000, "open": 0.001208, "high": 0.001209, "low": 0.001208, "close": 0.001209, "volume": 426707.0, "quote_volume": 515.796513, "trades": 9, "taker_buy_quote": 515.796513}, {"ts": 1775544240000, "open": 0.001208, "high": 0.001208, "low": 0.001207, "close": 0.001207, "volume": 776173.3, "quote_volume": 937.1754391, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775544300000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 235206.1, "quote_volume": 284.1289688, "trades": 3, "taker_buy_quote": 284.1289688}, {"ts": 1775544360000, "open": 0.001208, "high": 0.001209, "low": 0.001208, "close": 0.001209, "volume": 358539.0, "quote_volume": 433.3873231, "trades": 6, "taker_buy_quote": 433.3873231}, {"ts": 1775544420000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 92250.0, "quote_volume": 111.53025, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775544480000, "open": 0.001208, "high": 0.001208, "low": 0.001206, "close": 0.001206, "volume": 346530.2, "quote_volume": 418.0232228, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775544540000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 60652.5, "quote_volume": 73.146915, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775544600000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 36122.1, "quote_volume": 43.5271305, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775544660000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 40190.4, "quote_volume": 48.429432, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775544720000, "open": 0.001207, "high": 0.00121, "low": 0.001207, "close": 0.00121, "volume": 1604723.8, "quote_volume": 1939.363934, "trades": 25, "taker_buy_quote": 1903.2001621}, {"ts": 1775544780000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 49605.5, "quote_volume": 59.923444, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775544840000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 52441.6, "quote_volume": 63.2970112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775544900000, "open": 0.001206, "high": 0.001206, "low": 0.001204, "close": 0.001204, "volume": 345807.3, "quote_volume": 416.4318285, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775544960000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 268584.3, "quote_volume": 323.3754972, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775545020000, "open": 0.001204, "high": 0.001205, "low": 0.001203, "close": 0.001203, "volume": 306757.5, "quote_volume": 369.5553612, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775545080000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 44469.6, "quote_volume": 53.4524592, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775545140000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 49592.5, "quote_volume": 59.610185, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775545200000, "open": 0.001203, "high": 0.001204, "low": 0.001203, "close": 0.001203, "volume": 272356.9, "quote_volume": 327.7772477, "trades": 6, "taker_buy_quote": 269.780738}, {"ts": 1775545260000, "open": 0.001204, "high": 0.001205, "low": 0.001204, "close": 0.001204, "volume": 87675.8, "quote_volume": 105.6036747, "trades": 4, "taker_buy_quote": 44.350028}, {"ts": 1775545320000, "open": 0.001204, "high": 0.001204, "low": 0.001202, "close": 0.001203, "volume": 906096.0, "quote_volume": 1090.7404865, "trades": 9, "taker_buy_quote": 86.4190264}, {"ts": 1775545380000, "open": 0.001202, "high": 0.001203, "low": 0.001202, "close": 0.001202, "volume": 103734.8, "quote_volume": 124.6976198, "trades": 5, "taker_buy_quote": 10.0934106}, {"ts": 1775545440000, "open": 0.001202, "high": 0.001203, "low": 0.001202, "close": 0.001203, "volume": 64347.1, "quote_volume": 77.3565758, "trades": 3, "taker_buy_quote": 13.6680048}, {"ts": 1775545500000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 37679.6, "quote_volume": 45.2908792, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775545560000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 43957.5, "quote_volume": 52.836915, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775545620000, "open": 0.001202, "high": 0.001203, "low": 0.001202, "close": 0.001202, "volume": 59543.4, "quote_volume": 71.5809651, "trades": 3, "taker_buy_quote": 11.7873549}, {"ts": 1775545680000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 27677.2, "quote_volume": 33.2679944, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775545740000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545800000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545860000, "open": 0.001202, "high": 0.001202, "low": 0.001202, "close": 0.001202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545920000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 256864.1, "quote_volume": 309.0075123, "trades": 3, "taker_buy_quote": 300.1296129}, {"ts": 1775545980000, "open": 0.001203, "high": 0.001203, "low": 0.001203, "close": 0.001203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546040000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 443146.2, "quote_volume": 533.5480248, "trades": 4, "taker_buy_quote": 533.5480248}, {"ts": 1775546100000, "open": 0.001205, "high": 0.001206, "low": 0.001205, "close": 0.001205, "volume": 191534.0, "quote_volume": 230.889754, "trades": 6, "taker_buy_quote": 110.088504}, {"ts": 1775546160000, "open": 0.001207, "high": 0.001209, "low": 0.001207, "close": 0.001209, "volume": 458877.0, "quote_volume": 554.044117, "trades": 9, "taker_buy_quote": 442.698367}, {"ts": 1775546220000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546280000, "open": 0.00121, "high": 0.00121, "low": 0.001209, "close": 0.001209, "volume": 901834.4, "quote_volume": 1090.8854449, "trades": 10, "taker_buy_quote": 153.353187}, {"ts": 1775546340000, "open": 0.001208, "high": 0.00121, "low": 0.001208, "close": 0.00121, "volume": 983984.9, "quote_volume": 1189.1820173, "trades": 17, "taker_buy_quote": 636.1189077}, {"ts": 1775546400000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 13261.0, "quote_volume": 16.032549, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775546460000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546520000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546580000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 18161.5, "quote_volume": 21.9935765, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775546640000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 18220.1, "quote_volume": 22.0827612, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775546700000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546760000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546820000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546880000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 16609.0, "quote_volume": 20.113499, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775546940000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547000000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547060000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547120000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 10000.0, "quote_volume": 12.11, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775547180000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 21348.1, "quote_volume": 25.8738972, "trades": 2, "taker_buy_quote": 25.8738972}, {"ts": 1775547240000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 22306.2, "quote_volume": 27.0128082, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775547300000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547360000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 31340.0, "quote_volume": 37.9214, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775547420000, "open": 0.001212, "high": 0.001213, "low": 0.001212, "close": 0.001213, "volume": 411693.6, "quote_volume": 499.078732, "trades": 10, "taker_buy_quote": 483.8233162}, {"ts": 1775547480000, "open": 0.001213, "high": 0.001213, "low": 0.001211, "close": 0.001212, "volume": 1106174.1, "quote_volume": 1340.5921428, "trades": 11, "taker_buy_quote": 61.2754804}, {"ts": 1775547540000, "open": 0.001213, "high": 0.001213, "low": 0.001212, "close": 0.001212, "volume": 164559.3, "quote_volume": 199.5381216, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775547600000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 90396.9, "quote_volume": 109.5610428, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775547660000, "open": 0.001211, "high": 0.001218, "low": 0.001211, "close": 0.001218, "volume": 1795189.3, "quote_volume": 2179.0860671, "trades": 32, "taker_buy_quote": 1994.6688651}, {"ts": 1775547720000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 24659.9, "quote_volume": 30.0357582, "trades": 2, "taker_buy_quote": 30.0357582}, {"ts": 1775547780000, "open": 0.001217, "high": 0.001217, "low": 0.001216, "close": 0.001216, "volume": 248296.3, "quote_volume": 301.9683667, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775547840000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 82169.2, "quote_volume": 99.9999164, "trades": 1, "taker_buy_quote": 99.9999164}, {"ts": 1775547900000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 27788.7, "quote_volume": 33.7910592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775547960000, "open": 0.001212, "high": 0.001212, "low": 0.00121, "close": 0.001211, "volume": 1356783.3, "quote_volume": 1642.4988408, "trades": 23, "taker_buy_quote": 24.021396}, {"ts": 1775548020000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 35434.5, "quote_volume": 42.8403105, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775548080000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548140000, "open": 0.001209, "high": 0.001212, "low": 0.001208, "close": 0.001212, "volume": 5417536.2, "quote_volume": 6550.9473363, "trades": 23, "taker_buy_quote": 5693.7513179}, {"ts": 1775548200000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 82644.6, "quote_volume": 100.0826106, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775548260000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548320000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548380000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548440000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 37662.4, "quote_volume": 45.6468288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775548500000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548560000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 22836.2, "quote_volume": 27.6546382, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775548620000, "open": 0.001211, "high": 0.001211, "low": 0.00121, "close": 0.00121, "volume": 231986.7, "quote_volume": 280.8698485, "trades": 4, "taker_buy_quote": 116.8950447}, {"ts": 1775548680000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548740000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548800000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 10752.6, "quote_volume": 12.9998934, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775548860000, "open": 0.001211, "high": 0.001212, "low": 0.001211, "close": 0.001212, "volume": 332245.0, "quote_volume": 402.4557018, "trades": 7, "taker_buy_quote": 402.4557018}, {"ts": 1775548920000, "open": 0.001213, "high": 0.001214, "low": 0.001212, "close": 0.001212, "volume": 554585.4, "quote_volume": 672.7125042, "trades": 11, "taker_buy_quote": 336.7923858}, {"ts": 1775548980000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 24272.6, "quote_volume": 29.4183912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775549040000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549100000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 14495.2, "quote_volume": 17.5681824, "trades": 1, "taker_buy_quote": 17.5681824}, {"ts": 1775549160000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549220000, "open": 0.001211, "high": 0.001212, "low": 0.001211, "close": 0.001212, "volume": 100412.6, "quote_volume": 121.6927166, "trades": 8, "taker_buy_quote": 112.786296}, {"ts": 1775549280000, "open": 0.001212, "high": 0.001214, "low": 0.001212, "close": 0.001213, "volume": 763890.6, "quote_volume": 926.6245365, "trades": 12, "taker_buy_quote": 523.6470137}, {"ts": 1775549340000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 6406.6, "quote_volume": 7.7647992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775549400000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549460000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549520000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549580000, "open": 0.001213, "high": 0.001214, "low": 0.001213, "close": 0.001214, "volume": 277593.7, "quote_volume": 336.7394692, "trades": 3, "taker_buy_quote": 336.7394692}, {"ts": 1775549640000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549700000, "open": 0.001217, "high": 0.001217, "low": 0.001216, "close": 0.001216, "volume": 125117.7, "quote_volume": 152.1759909, "trades": 3, "taker_buy_quote": 39.9999909}, {"ts": 1775549760000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549820000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549880000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 357975.0, "quote_volume": 435.2976, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775549940000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550000000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550060000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550120000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550180000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550240000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550300000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 5293.3, "quote_volume": 6.4366528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775550360000, "open": 0.001216, "high": 0.001216, "low": 0.001215, "close": 0.001215, "volume": 559998.7, "quote_volume": 680.7963602, "trades": 10, "taker_buy_quote": 24.042752}, {"ts": 1775550420000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 8072.0, "quote_volume": 9.80748, "trades": 1, "taker_buy_quote": 9.80748}, {"ts": 1775550480000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550540000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550600000, "open": 0.001218, "high": 0.001219, "low": 0.001218, "close": 0.001219, "volume": 279013.0, "quote_volume": 340.1046482, "trades": 6, "taker_buy_quote": 340.1046482}, {"ts": 1775550660000, "open": 0.001219, "high": 0.001223, "low": 0.001219, "close": 0.001222, "volume": 1281970.6, "quote_volume": 1565.6646473, "trades": 29, "taker_buy_quote": 1531.9403801}, {"ts": 1775550720000, "open": 0.001223, "high": 0.001225, "low": 0.001223, "close": 0.001225, "volume": 2663835.3, "quote_volume": 3260.1248786, "trades": 33, "taker_buy_quote": 2589.8548366}, {"ts": 1775550780000, "open": 0.001225, "high": 0.001227, "low": 0.001225, "close": 0.001226, "volume": 2424959.3, "quote_volume": 2971.3246439, "trades": 26, "taker_buy_quote": 1935.2349707}, {"ts": 1775550840000, "open": 0.001228, "high": 0.001236, "low": 0.001228, "close": 0.001233, "volume": 6302317.4, "quote_volume": 7765.1572387, "trades": 65, "taker_buy_quote": 6901.7999701}, {"ts": 1775550900000, "open": 0.001233, "high": 0.001242, "low": 0.001233, "close": 0.001241, "volume": 8735688.2, "quote_volume": 10815.5457239, "trades": 120, "taker_buy_quote": 7864.6929159}, {"ts": 1775550960000, "open": 0.00124, "high": 0.001243, "low": 0.001235, "close": 0.001241, "volume": 4523061.6, "quote_volume": 5598.2991981, "trades": 61, "taker_buy_quote": 1360.0964528}, {"ts": 1775551020000, "open": 0.001238, "high": 0.001243, "low": 0.001234, "close": 0.001238, "volume": 4798137.4, "quote_volume": 5947.0592136, "trades": 84, "taker_buy_quote": 4277.8142721}, {"ts": 1775551080000, "open": 0.001238, "high": 0.001238, "low": 0.001228, "close": 0.001233, "volume": 3715745.2, "quote_volume": 4577.4886768, "trades": 50, "taker_buy_quote": 3281.1968984}, {"ts": 1775551140000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551200000, "open": 0.001233, "high": 0.001233, "low": 0.001228, "close": 0.00123, "volume": 1607959.9, "quote_volume": 1977.8670165, "trades": 19, "taker_buy_quote": 59.366319}, {"ts": 1775551260000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 139448.0, "quote_volume": 171.242144, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775551320000, "open": 0.001229, "high": 0.00123, "low": 0.001229, "close": 0.00123, "volume": 237479.0, "quote_volume": 292.00692, "trades": 3, "taker_buy_quote": 292.00692}, {"ts": 1775551380000, "open": 0.00123, "high": 0.00123, "low": 0.001229, "close": 0.001229, "volume": 308890.6, "quote_volume": 379.6660089, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775551440000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 223708.9, "quote_volume": 274.7145292, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775551500000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 540979.6, "quote_volume": 663.2409896, "trades": 8, "taker_buy_quote": 113.0985}, {"ts": 1775551560000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551620000, "open": 0.001227, "high": 0.001227, "low": 0.001226, "close": 0.001226, "volume": 212032.5, "quote_volume": 260.044095, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775551680000, "open": 0.001226, "high": 0.001227, "low": 0.001225, "close": 0.001227, "volume": 441592.0, "quote_volume": 541.1763974, "trades": 6, "taker_buy_quote": 142.7508974}, {"ts": 1775551740000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 49448.0, "quote_volume": 60.82104, "trades": 1, "taker_buy_quote": 60.82104}, {"ts": 1775551800000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 92250.0, "quote_volume": 113.37525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775551860000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551920000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551980000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 82649.0, "quote_volume": 101.410323, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775552040000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 80000.0, "quote_volume": 98.08, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775552100000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552160000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552220000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552280000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 7477.8, "quote_volume": 9.1453494, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552340000, "open": 0.001223, "high": 0.001223, "low": 0.001221, "close": 0.001221, "volume": 465974.3, "quote_volume": 569.4535766, "trades": 11, "taker_buy_quote": 51.5130132}, {"ts": 1775552400000, "open": 0.001221, "high": 0.001223, "low": 0.001221, "close": 0.001223, "volume": 664152.1, "quote_volume": 812.0176906, "trades": 7, "taker_buy_quote": 812.0176906}, {"ts": 1775552460000, "open": 0.001227, "high": 0.001228, "low": 0.001227, "close": 0.001228, "volume": 393308.6, "quote_volume": 482.8761813, "trades": 4, "taker_buy_quote": 482.8761813}, {"ts": 1775552520000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 11156.6, "quote_volume": 13.7337746, "trades": 1, "taker_buy_quote": 13.7337746}, {"ts": 1775552580000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 27846.9, "quote_volume": 34.2795339, "trades": 2, "taker_buy_quote": 34.2795339}, {"ts": 1775552640000, "open": 0.001229, "high": 0.001229, "low": 0.001227, "close": 0.001228, "volume": 415657.1, "quote_volume": 510.4269188, "trades": 4, "taker_buy_quote": 16.0091904}, {"ts": 1775552700000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552760000, "open": 0.001227, "high": 0.001227, "low": 0.001226, "close": 0.001227, "volume": 85872.8, "quote_volume": 105.3429567, "trades": 8, "taker_buy_quote": 77.1830853}, {"ts": 1775552820000, "open": 0.001226, "high": 0.001227, "low": 0.001226, "close": 0.001227, "volume": 38379.9, "quote_volume": 47.0633874, "trades": 4, "taker_buy_quote": 11.81601}, {"ts": 1775552880000, "open": 0.001226, "high": 0.001226, "low": 0.001223, "close": 0.001225, "volume": 921155.0, "quote_volume": 1128.28374, "trades": 15, "taker_buy_quote": 339.01875}, {"ts": 1775552940000, "open": 0.001225, "high": 0.001226, "low": 0.001225, "close": 0.001226, "volume": 353667.8, "quote_volume": 433.4435991, "trades": 4, "taker_buy_quote": 245.8670666}, {"ts": 1775553000000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 92250.0, "quote_volume": 113.0985, "trades": 1, "taker_buy_quote": 113.0985}, {"ts": 1775553060000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 92250.0, "quote_volume": 113.0985, "trades": 1, "taker_buy_quote": 113.0985}, {"ts": 1775553120000, "open": 0.001227, "high": 0.001227, "low": 0.001226, "close": 0.001226, "volume": 738878.3, "quote_volume": 906.3610538, "trades": 7, "taker_buy_quote": 382.527066}, {"ts": 1775553180000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 106946.5, "quote_volume": 130.902516, "trades": 2, "taker_buy_quote": 112.914}, {"ts": 1775553240000, "open": 0.001223, "high": 0.001225, "low": 0.001222, "close": 0.001222, "volume": 408402.5, "quote_volume": 499.4800165, "trades": 14, "taker_buy_quote": 16.3514074}, {"ts": 1775553300000, "open": 0.001221, "high": 0.001221, "low": 0.001218, "close": 0.00122, "volume": 1723213.9, "quote_volume": 2101.0867034, "trades": 19, "taker_buy_quote": 697.084698}, {"ts": 1775553360000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553420000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 311544.0, "quote_volume": 380.395224, "trades": 5, "taker_buy_quote": 219.5107695}, {"ts": 1775553480000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553540000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 181953.7, "quote_volume": 222.1654677, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775553600000, "open": 0.00122, "high": 0.00122, "low": 0.001218, "close": 0.001219, "volume": 469996.5, "quote_volume": 572.634826, "trades": 7, "taker_buy_quote": 5.9731}, {"ts": 1775553660000, "open": 0.001217, "high": 0.001219, "low": 0.001215, "close": 0.001219, "volume": 2492309.3, "quote_volume": 3032.4437857, "trades": 32, "taker_buy_quote": 1794.667846}, {"ts": 1775553720000, "open": 0.001218, "high": 0.001218, "low": 0.001212, "close": 0.001216, "volume": 4605882.1, "quote_volume": 5590.897667, "trades": 35, "taker_buy_quote": 40.8724912}, {"ts": 1775553780000, "open": 0.001215, "high": 0.001216, "low": 0.001215, "close": 0.001216, "volume": 165472.7, "quote_volume": 201.1419824, "trades": 3, "taker_buy_quote": 201.1419824}, {"ts": 1775553840000, "open": 0.001215, "high": 0.001216, "low": 0.001215, "close": 0.001216, "volume": 498849.3, "quote_volume": 606.5818362, "trades": 2, "taker_buy_quote": 583.6030272}, {"ts": 1775553900000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 9826.8, "quote_volume": 11.9493888, "trades": 1, "taker_buy_quote": 11.9493888}, {"ts": 1775553960000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 376099.4, "quote_volume": 457.3368704, "trades": 2, "taker_buy_quote": 445.39952}, {"ts": 1775554020000, "open": 0.001217, "high": 0.001219, "low": 0.001217, "close": 0.001219, "volume": 443709.0, "quote_volume": 540.2805492, "trades": 8, "taker_buy_quote": 540.2805492}, {"ts": 1775554080000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554140000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 8768.0, "quote_volume": 10.688192, "trades": 2, "taker_buy_quote": 10.688192}, {"ts": 1775554200000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554260000, "open": 0.001218, "high": 0.001218, "low": 0.001216, "close": 0.001216, "volume": 656470.1, "quote_volume": 798.8439126, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775554320000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 18272.7, "quote_volume": 22.2013305, "trades": 1, "taker_buy_quote": 22.2013305}, {"ts": 1775554380000, "open": 0.001215, "high": 0.001215, "low": 0.001213, "close": 0.001215, "volume": 693589.7, "quote_volume": 842.0271254, "trades": 12, "taker_buy_quote": 120.5086815}, {"ts": 1775554440000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 8422.0, "quote_volume": 10.224308, "trades": 1, "taker_buy_quote": 10.224308}, {"ts": 1775554500000, "open": 0.001214, "high": 0.001217, "low": 0.001214, "close": 0.001217, "volume": 1937882.2, "quote_volume": 2353.82234, "trades": 7, "taker_buy_quote": 2353.82234}, {"ts": 1775554560000, "open": 0.001216, "high": 0.001216, "low": 0.001215, "close": 0.001216, "volume": 275545.9, "quote_volume": 334.9102817, "trades": 7, "taker_buy_quote": 71.521472}, {"ts": 1775554620000, "open": 0.001216, "high": 0.001218, "low": 0.001216, "close": 0.001218, "volume": 67223.1, "quote_volume": 81.7812736, "trades": 8, "taker_buy_quote": 43.357984}, {"ts": 1775554680000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 172261.5, "quote_volume": 209.814507, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775554740000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 34004.2, "quote_volume": 41.4511198, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775554800000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554860000, "open": 0.001218, "high": 0.00122, "low": 0.001218, "close": 0.00122, "volume": 398851.1, "quote_volume": 486.0421553, "trades": 5, "taker_buy_quote": 399.9999557}, {"ts": 1775554920000, "open": 0.001219, "high": 0.00122, "low": 0.001219, "close": 0.00122, "volume": 280083.4, "quote_volume": 341.540463, "trades": 4, "taker_buy_quote": 341.540463}, {"ts": 1775554980000, "open": 0.00122, "high": 0.001221, "low": 0.00122, "close": 0.001221, "volume": 327684.0, "quote_volume": 399.999914, "trades": 4, "taker_buy_quote": 399.999914}, {"ts": 1775555040000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 92250.0, "quote_volume": 112.545, "trades": 3, "taker_buy_quote": 112.545}, {"ts": 1775555100000, "open": 0.001221, "high": 0.001222, "low": 0.001221, "close": 0.001222, "volume": 120440.2, "quote_volume": 147.0674842, "trades": 4, "taker_buy_quote": 147.0674842}, {"ts": 1775555160000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 92250.0, "quote_volume": 112.7295, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775555220000, "open": 0.001222, "high": 0.001223, "low": 0.001222, "close": 0.001223, "volume": 103795.0, "quote_volume": 126.849035, "trades": 5, "taker_buy_quote": 126.849035}, {"ts": 1775555280000, "open": 0.001222, "high": 0.001222, "low": 0.001221, "close": 0.001221, "volume": 163666.1, "quote_volume": 199.9285581, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775555340000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555400000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 39422.1, "quote_volume": 48.1343841, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775555460000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555520000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 116554.4, "quote_volume": 142.5460312, "trades": 3, "taker_buy_quote": 142.5460312}, {"ts": 1775555580000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 109391.2, "quote_volume": 133.8948288, "trades": 2, "taker_buy_quote": 89.4198096}, {"ts": 1775555640000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555700000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 92250.0, "quote_volume": 112.82175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775555760000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 12828.0, "quote_volume": 15.688644, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775555820000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 92250.0, "quote_volume": 112.914, "trades": 1, "taker_buy_quote": 112.914}, {"ts": 1775555880000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 15487.0, "quote_volume": 18.971575, "trades": 1, "taker_buy_quote": 18.971575}, {"ts": 1775555940000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556000000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556060000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 92250.0, "quote_volume": 113.00625, "trades": 1, "taker_buy_quote": 113.00625}, {"ts": 1775556120000, "open": 0.001225, "high": 0.001226, "low": 0.001224, "close": 0.001226, "volume": 830966.3, "quote_volume": 1018.2595906, "trades": 12, "taker_buy_quote": 798.6845893}, {"ts": 1775556180000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 18078.7, "quote_volume": 22.1464075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775556240000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 8470.6, "quote_volume": 10.3680144, "trades": 1, "taker_buy_quote": 10.3680144}, {"ts": 1775556300000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 18664.5, "quote_volume": 22.8266835, "trades": 1, "taker_buy_quote": 22.8266835}, {"ts": 1775556360000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 10000.0, "quote_volume": 12.25, "trades": 1, "taker_buy_quote": 12.25}, {"ts": 1775556420000, "open": 0.001227, "high": 0.001228, "low": 0.001227, "close": 0.001228, "volume": 673648.4, "quote_volume": 826.974798, "trades": 9, "taker_buy_quote": 826.974798}, {"ts": 1775556480000, "open": 0.001227, "high": 0.001227, "low": 0.001226, "close": 0.001226, "volume": 1111167.8, "quote_volume": 1363.3974589, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775556540000, "open": 0.001226, "high": 0.001231, "low": 0.001222, "close": 0.001231, "volume": 2308642.0, "quote_volume": 2833.0785854, "trades": 35, "taker_buy_quote": 2037.5268094}, {"ts": 1775556600000, "open": 0.001231, "high": 0.001238, "low": 0.001231, "close": 0.001235, "volume": 4123046.7, "quote_volume": 5091.3627711, "trades": 60, "taker_buy_quote": 4401.2141694}, {"ts": 1775556660000, "open": 0.001236, "high": 0.001239, "low": 0.001233, "close": 0.001233, "volume": 1351690.1, "quote_volume": 1671.0070627, "trades": 24, "taker_buy_quote": 365.9242042}, {"ts": 1775556720000, "open": 0.001235, "high": 0.00124, "low": 0.001234, "close": 0.001236, "volume": 4662891.2, "quote_volume": 5768.6234821, "trades": 63, "taker_buy_quote": 3576.0990705}, {"ts": 1775556780000, "open": 0.001234, "high": 0.001234, "low": 0.001232, "close": 0.001232, "volume": 496833.6, "quote_volume": 612.5521234, "trades": 10, "taker_buy_quote": 272.0152512}, {"ts": 1775556840000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556900000, "open": 0.001233, "high": 0.001235, "low": 0.001233, "close": 0.001235, "volume": 1132564.5, "quote_volume": 1398.0838337, "trades": 15, "taker_buy_quote": 1045.8056412}, {"ts": 1775556960000, "open": 0.001236, "high": 0.001236, "low": 0.001232, "close": 0.001232, "volume": 949789.7, "quote_volume": 1171.8743454, "trades": 15, "taker_buy_quote": 551.556262}, {"ts": 1775557020000, "open": 0.001232, "high": 0.001232, "low": 0.001227, "close": 0.001228, "volume": 1751571.1, "quote_volume": 2153.4404024, "trades": 19, "taker_buy_quote": 200.080045}, {"ts": 1775557080000, "open": 0.001226, "high": 0.001226, "low": 0.00122, "close": 0.001221, "volume": 1697527.3, "quote_volume": 2073.0086058, "trades": 38, "taker_buy_quote": 666.7051803}, {"ts": 1775557140000, "open": 0.001221, "high": 0.001223, "low": 0.001221, "close": 0.001223, "volume": 985147.3, "quote_volume": 1203.1370105, "trades": 7, "taker_buy_quote": 1203.1370105}, {"ts": 1775557200000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557260000, "open": 0.001227, "high": 0.001227, "low": 0.001226, "close": 0.001226, "volume": 131485.3, "quote_volume": 161.2211892, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775557320000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557380000, "open": 0.001225, "high": 0.001225, "low": 0.001224, "close": 0.001224, "volume": 1563486.2, "quote_volume": 1913.8195702, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775557440000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557500000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557560000, "open": 0.001221, "high": 0.001221, "low": 0.00122, "close": 0.00122, "volume": 55208.9, "quote_volume": 67.3930586, "trades": 2, "taker_buy_quote": 67.3930586}, {"ts": 1775557620000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 218821.7, "quote_volume": 266.5248306, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775557680000, "open": 0.001219, "high": 0.001219, "low": 0.001218, "close": 0.001218, "volume": 216459.4, "quote_volume": 263.7729176, "trades": 5, "taker_buy_quote": 51.1433216}, {"ts": 1775557740000, "open": 0.001217, "high": 0.001218, "low": 0.001217, "close": 0.001217, "volume": 660000.1, "quote_volume": 803.3123717, "trades": 9, "taker_buy_quote": 38.3496172}, {"ts": 1775557800000, "open": 0.001219, "high": 0.001221, "low": 0.001219, "close": 0.001221, "volume": 1844007.7, "quote_volume": 2247.9934563, "trades": 20, "taker_buy_quote": 2247.9934563}, {"ts": 1775557860000, "open": 0.001221, "high": 0.001221, "low": 0.001218, "close": 0.001219, "volume": 551243.3, "quote_volume": 672.2109362, "trades": 8, "taker_buy_quote": 77.2509144}, {"ts": 1775557920000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557980000, "open": 0.00122, "high": 0.001221, "low": 0.00122, "close": 0.001221, "volume": 355634.4, "quote_volume": 433.9910484, "trades": 8, "taker_buy_quote": 433.9910484}, {"ts": 1775558040000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558100000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558160000, "open": 0.001223, "high": 0.001225, "low": 0.001223, "close": 0.001225, "volume": 243185.4, "quote_volume": 297.5794102, "trades": 4, "taker_buy_quote": 297.5794102}, {"ts": 1775558220000, "open": 0.001223, "high": 0.001224, "low": 0.001221, "close": 0.001221, "volume": 934983.5, "quote_volume": 1143.5953247, "trades": 12, "taker_buy_quote": 925.8471378}, {"ts": 1775558280000, "open": 0.00122, "high": 0.00122, "low": 0.001219, "close": 0.001219, "volume": 88015.9, "quote_volume": 107.3733491, "trades": 2, "taker_buy_quote": 99.99974}, {"ts": 1775558340000, "open": 0.001219, "high": 0.001219, "low": 0.001218, "close": 0.001218, "volume": 339432.4, "quote_volume": 413.5148643, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775558400000, "open": 0.001215, "high": 0.001219, "low": 0.001215, "close": 0.001217, "volume": 801980.6, "quote_volume": 975.9050605, "trades": 9, "taker_buy_quote": 708.1255672}, {"ts": 1775558460000, "open": 0.001217, "high": 0.001218, "low": 0.001217, "close": 0.001218, "volume": 602947.3, "quote_volume": 733.9469525, "trades": 6, "taker_buy_quote": 733.9469525}, {"ts": 1775558520000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558580000, "open": 0.001217, "high": 0.001217, "low": 0.001215, "close": 0.001215, "volume": 566076.5, "quote_volume": 688.4459555, "trades": 13, "taker_buy_quote": 299.997696}, {"ts": 1775558640000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558700000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558760000, "open": 0.001215, "high": 0.001215, "low": 0.001214, "close": 0.001215, "volume": 654742.0, "quote_volume": 795.260335, "trades": 10, "taker_buy_quote": 478.225463}, {"ts": 1775558820000, "open": 0.001214, "high": 0.001218, "low": 0.001212, "close": 0.001218, "volume": 1789254.9, "quote_volume": 2175.5535025, "trades": 21, "taker_buy_quote": 1594.4886985}, {"ts": 1775558880000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558940000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559000000, "open": 0.001216, "high": 0.001216, "low": 0.00121, "close": 0.001211, "volume": 3513570.0, "quote_volume": 4256.5414966, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775559060000, "open": 0.001212, "high": 0.001213, "low": 0.001212, "close": 0.001213, "volume": 34126.8, "quote_volume": 41.3707192, "trades": 2, "taker_buy_quote": 41.3707192}, {"ts": 1775559120000, "open": 0.001213, "high": 0.001215, "low": 0.001212, "close": 0.001212, "volume": 655323.9, "quote_volume": 795.3923328, "trades": 7, "taker_buy_quote": 575.1113795}, {"ts": 1775559180000, "open": 0.001213, "high": 0.001213, "low": 0.00121, "close": 0.001212, "volume": 102215.8, "quote_volume": 123.8048896, "trades": 4, "taker_buy_quote": 36.6929076}, {"ts": 1775559240000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559300000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 135823.7, "quote_volume": 164.7541481, "trades": 4, "taker_buy_quote": 40.7248981}, {"ts": 1775559360000, "open": 0.001214, "high": 0.001215, "low": 0.001214, "close": 0.001215, "volume": 164557.0, "quote_volume": 199.844505, "trades": 2, "taker_buy_quote": 199.844505}, {"ts": 1775559420000, "open": 0.001214, "high": 0.001214, "low": 0.001207, "close": 0.001209, "volume": 1698912.5, "quote_volume": 2054.1182557, "trades": 29, "taker_buy_quote": 751.6054506}, {"ts": 1775559480000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559540000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 27241.0, "quote_volume": 32.96161, "trades": 1, "taker_buy_quote": 32.96161}, {"ts": 1775559600000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 39478.0, "quote_volume": 47.807858, "trades": 1, "taker_buy_quote": 47.807858}, {"ts": 1775559660000, "open": 0.001211, "high": 0.001211, "low": 0.001209, "close": 0.001209, "volume": 184787.2, "quote_volume": 223.5747554, "trades": 5, "taker_buy_quote": 223.5747554}, {"ts": 1775559720000, "open": 0.001209, "high": 0.001211, "low": 0.001209, "close": 0.001211, "volume": 1383743.0, "quote_volume": 1673.9576032, "trades": 14, "taker_buy_quote": 1574.252824}, {"ts": 1775559780000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 101407.1, "quote_volume": 122.9054052, "trades": 3, "taker_buy_quote": 122.9054052}, {"ts": 1775559840000, "open": 0.001213, "high": 0.001215, "low": 0.001213, "close": 0.001214, "volume": 106698.5, "quote_volume": 129.5207857, "trades": 4, "taker_buy_quote": 129.5207857}, {"ts": 1775559900000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 54644.4, "quote_volume": 66.3383016, "trades": 2, "taker_buy_quote": 66.3383016}, {"ts": 1775559960000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 168330.4, "quote_volume": 204.3531056, "trades": 4, "taker_buy_quote": 204.3531056}, {"ts": 1775560020000, "open": 0.001214, "high": 0.001215, "low": 0.001214, "close": 0.001215, "volume": 114053.2, "quote_volume": 138.4919696, "trades": 4, "taker_buy_quote": 138.4919696}, {"ts": 1775560080000, "open": 0.001215, "high": 0.001215, "low": 0.001214, "close": 0.001215, "volume": 213498.1, "quote_volume": 259.2930925, "trades": 7, "taker_buy_quote": 129.2749065}, {"ts": 1775560140000, "open": 0.001215, "high": 0.001215, "low": 0.001212, "close": 0.001213, "volume": 804850.5, "quote_volume": 976.4504302, "trades": 10, "taker_buy_quote": 198.180045}, {"ts": 1775560200000, "open": 0.001212, "high": 0.001212, "low": 0.001209, "close": 0.001209, "volume": 1951346.5, "quote_volume": 2361.7782646, "trades": 30, "taker_buy_quote": 109.5541941}, {"ts": 1775560260000, "open": 0.00121, "high": 0.001212, "low": 0.00121, "close": 0.001212, "volume": 88208.6, "quote_volume": 106.8551696, "trades": 5, "taker_buy_quote": 106.8551696}, {"ts": 1775560320000, "open": 0.001212, "high": 0.001212, "low": 0.001211, "close": 0.001211, "volume": 65893.0, "quote_volume": 79.8573502, "trades": 3, "taker_buy_quote": 73.8437664}, {"ts": 1775560380000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 81080.2, "quote_volume": 98.107042, "trades": 3, "taker_buy_quote": 77.804331}, {"ts": 1775560440000, "open": 0.00121, "high": 0.001211, "low": 0.00121, "close": 0.001211, "volume": 69902.2, "quote_volume": 84.6226847, "trades": 3, "taker_buy_quote": 84.6226847}, {"ts": 1775560500000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 52534.3, "quote_volume": 63.6190373, "trades": 3, "taker_buy_quote": 63.6190373}, {"ts": 1775560560000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560620000, "open": 0.00121, "high": 0.00121, "low": 0.001208, "close": 0.001208, "volume": 95944.3, "quote_volume": 115.9784994, "trades": 2, "taker_buy_quote": 47.059925}, {"ts": 1775560680000, "open": 0.001208, "high": 0.001208, "low": 0.001207, "close": 0.001208, "volume": 621005.3, "quote_volume": 750.0096729, "trades": 20, "taker_buy_quote": 472.0714208}, {"ts": 1775560740000, "open": 0.001208, "high": 0.001213, "low": 0.001208, "close": 0.001213, "volume": 1643152.3, "quote_volume": 1988.9012344, "trades": 24, "taker_buy_quote": 1988.9012344}, {"ts": 1775560800000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 64459.9, "quote_volume": 78.2543186, "trades": 1, "taker_buy_quote": 78.2543186}, {"ts": 1775560860000, "open": 0.001215, "high": 0.001215, "low": 0.001214, "close": 0.001214, "volume": 371324.5, "quote_volume": 450.8241054, "trades": 5, "taker_buy_quote": 450.8241054}, {"ts": 1775560920000, "open": 0.001215, "high": 0.001215, "low": 0.001212, "close": 0.001212, "volume": 631230.7, "quote_volume": 765.7170727, "trades": 9, "taker_buy_quote": 60.021486}, {"ts": 1775560980000, "open": 0.001211, "high": 0.001211, "low": 0.001209, "close": 0.001209, "volume": 422924.5, "quote_volume": 511.6409375, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775561040000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 37739.9, "quote_volume": 45.665279, "trades": 1, "taker_buy_quote": 45.665279}, {"ts": 1775561100000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 39551.6, "quote_volume": 47.9365392, "trades": 1, "taker_buy_quote": 47.9365392}, {"ts": 1775561160000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561220000, "open": 0.001213, "high": 0.001213, "low": 0.001212, "close": 0.001212, "volume": 117711.1, "quote_volume": 142.6913143, "trades": 2, "taker_buy_quote": 30.8843143}, {"ts": 1775561280000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561340000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 38559.5, "quote_volume": 46.734114, "trades": 1, "taker_buy_quote": 46.734114}, {"ts": 1775561400000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 41296.3, "quote_volume": 50.0511156, "trades": 1, "taker_buy_quote": 50.0511156}, {"ts": 1775561460000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 42424.1, "quote_volume": 51.4180092, "trades": 2, "taker_buy_quote": 51.4180092}, {"ts": 1775561520000, "open": 0.001212, "high": 0.001212, "low": 0.00121, "close": 0.00121, "volume": 248289.2, "quote_volume": 300.4908196, "trades": 3, "taker_buy_quote": 36.8978856}, {"ts": 1775561580000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 40918.8, "quote_volume": 49.511748, "trades": 2, "taker_buy_quote": 49.511748}, {"ts": 1775561640000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 25582.0, "quote_volume": 30.95422, "trades": 1, "taker_buy_quote": 30.95422}, {"ts": 1775561700000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561760000, "open": 0.001211, "high": 0.001211, "low": 0.001208, "close": 0.001208, "volume": 677182.7, "quote_volume": 818.7508391, "trades": 10, "taker_buy_quote": 33.2282657}, {"ts": 1775561820000, "open": 0.001209, "high": 0.00121, "low": 0.001209, "close": 0.00121, "volume": 487333.4, "quote_volume": 589.3032293, "trades": 7, "taker_buy_quote": 589.3032293}, {"ts": 1775561880000, "open": 0.001213, "high": 0.001213, "low": 0.001212, "close": 0.001212, "volume": 31010.6, "quote_volume": 37.6074529, "trades": 2, "taker_buy_quote": 27.4207141}, {"ts": 1775561940000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 25176.3, "quote_volume": 30.5388519, "trades": 1, "taker_buy_quote": 30.5388519}, {"ts": 1775562000000, "open": 0.001213, "high": 0.001213, "low": 0.001212, "close": 0.001212, "volume": 37979.9, "quote_volume": 46.0596187, "trades": 2, "taker_buy_quote": 33.9396187}, {"ts": 1775562060000, "open": 0.001213, "high": 0.001213, "low": 0.001212, "close": 0.001212, "volume": 42060.6, "quote_volume": 51.0034248, "trades": 3, "taker_buy_quote": 31.5108288}, {"ts": 1775562120000, "open": 0.001213, "high": 0.001213, "low": 0.001212, "close": 0.001212, "volume": 85098.3, "quote_volume": 103.1664758, "trades": 4, "taker_buy_quote": 33.1588106}, {"ts": 1775562180000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 27218.4, "quote_volume": 32.9887008, "trades": 1, "taker_buy_quote": 32.9887008}, {"ts": 1775562240000, "open": 0.001209, "high": 0.001209, "low": 0.001208, "close": 0.001208, "volume": 275319.0, "quote_volume": 332.769852, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775562300000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562360000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 24621.9, "quote_volume": 29.7678771, "trades": 1, "taker_buy_quote": 29.7678771}, {"ts": 1775562420000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562480000, "open": 0.001211, "high": 0.001211, "low": 0.00121, "close": 0.00121, "volume": 212719.3, "quote_volume": 257.5131363, "trades": 3, "taker_buy_quote": 36.9758263}, {"ts": 1775562540000, "open": 0.00121, "high": 0.001211, "low": 0.00121, "close": 0.001211, "volume": 130380.1, "quote_volume": 157.7980511, "trades": 3, "taker_buy_quote": 157.7980511}, {"ts": 1775562600000, "open": 0.001211, "high": 0.001211, "low": 0.001208, "close": 0.001208, "volume": 884797.0, "quote_volume": 1069.6775589, "trades": 16, "taker_buy_quote": 40.808278}, {"ts": 1775562660000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562720000, "open": 0.00121, "high": 0.00121, "low": 0.001209, "close": 0.001209, "volume": 78859.4, "quote_volume": 95.3874221, "trades": 4, "taker_buy_quote": 56.153075}, {"ts": 1775562780000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 47205.0, "quote_volume": 57.070845, "trades": 2, "taker_buy_quote": 42.058692}, {"ts": 1775562840000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 37122.8, "quote_volume": 44.918588, "trades": 2, "taker_buy_quote": 44.918588}, {"ts": 1775562900000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 38128.1, "quote_volume": 46.1731291, "trades": 2, "taker_buy_quote": 46.1731291}, {"ts": 1775562960000, "open": 0.001213, "high": 0.001213, "low": 0.001211, "close": 0.001211, "volume": 400887.3, "quote_volume": 485.6587729, "trades": 8, "taker_buy_quote": 55.7995769}, {"ts": 1775563020000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 35362.8, "quote_volume": 42.8597136, "trades": 1, "taker_buy_quote": 42.8597136}, {"ts": 1775563080000, "open": 0.001212, "high": 0.001214, "low": 0.001211, "close": 0.001214, "volume": 1080937.4, "quote_volume": 1310.5874661, "trades": 14, "taker_buy_quote": 1284.0387131}, {"ts": 1775563140000, "open": 0.001214, "high": 0.001214, "low": 0.001212, "close": 0.001212, "volume": 287975.7, "quote_volume": 349.1956978, "trades": 8, "taker_buy_quote": 46.6779358}, {"ts": 1775563200000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 103474.9, "quote_volume": 125.7220035, "trades": 6, "taker_buy_quote": 125.7220035}, {"ts": 1775563260000, "open": 0.001215, "high": 0.001216, "low": 0.001215, "close": 0.001216, "volume": 166604.9, "quote_volume": 202.5442541, "trades": 4, "taker_buy_quote": 69.6347245}, {"ts": 1775563320000, "open": 0.001218, "high": 0.001218, "low": 0.001216, "close": 0.001216, "volume": 304721.3, "quote_volume": 370.6396158, "trades": 4, "taker_buy_quote": 80.4368382}, {"ts": 1775563380000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 30609.9, "quote_volume": 37.2216384, "trades": 1, "taker_buy_quote": 37.2216384}, {"ts": 1775563440000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 692250.0, "quote_volume": 841.08375, "trades": 7, "taker_buy_quote": 616.91625}, {"ts": 1775563500000, "open": 0.001215, "high": 0.001216, "low": 0.001215, "close": 0.001216, "volume": 512030.0, "quote_volume": 622.200143, "trades": 8, "taker_buy_quote": 325.938188}, {"ts": 1775563560000, "open": 0.001217, "high": 0.001217, "low": 0.001208, "close": 0.001208, "volume": 1953542.6, "quote_volume": 2368.6217387, "trades": 26, "taker_buy_quote": 271.0062909}, {"ts": 1775563620000, "open": 0.001209, "high": 0.001209, "low": 0.001208, "close": 0.001208, "volume": 341168.1, "quote_volume": 412.2827185, "trades": 6, "taker_buy_quote": 189.3144685}, {"ts": 1775563680000, "open": 0.001209, "high": 0.001209, "low": 0.001207, "close": 0.001207, "volume": 1095660.5, "quote_volume": 1323.5051469, "trades": 21, "taker_buy_quote": 678.3517809}, {"ts": 1775563740000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 50588.1, "quote_volume": 61.0598367, "trades": 1, "taker_buy_quote": 61.0598367}, {"ts": 1775563800000, "open": 0.001209, "high": 0.001209, "low": 0.001208, "close": 0.001208, "volume": 551149.7, "quote_volume": 666.3261393, "trades": 5, "taker_buy_quote": 621.7194243}, {"ts": 1775563860000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563920000, "open": 0.001208, "high": 0.001209, "low": 0.001208, "close": 0.001209, "volume": 288494.9, "quote_volume": 348.7575732, "trades": 3, "taker_buy_quote": 348.7575732}, {"ts": 1775563980000, "open": 0.00121, "high": 0.00121, "low": 0.001208, "close": 0.001208, "volume": 216754.5, "quote_volume": 262.007321, "trades": 3, "taker_buy_quote": 45.759175}, {"ts": 1775564040000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564100000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564160000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564220000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564280000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564340000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564400000, "open": 0.001209, "high": 0.001209, "low": 0.001208, "close": 0.001208, "volume": 111548.3, "quote_volume": 134.8425964, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775564460000, "open": 0.001207, "high": 0.001208, "low": 0.001207, "close": 0.001208, "volume": 159651.6, "quote_volume": 192.7455048, "trades": 4, "taker_buy_quote": 192.7455048}, {"ts": 1775564520000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564580000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 45653.6, "quote_volume": 55.240856, "trades": 1, "taker_buy_quote": 55.240856}, {"ts": 1775564640000, "open": 0.001211, "high": 0.001212, "low": 0.001211, "close": 0.001212, "volume": 132737.8, "quote_volume": 160.8589628, "trades": 2, "taker_buy_quote": 137.546244}, {"ts": 1775564700000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564760000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564820000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564880000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564940000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 23917.2, "quote_volume": 28.9876464, "trades": 1, "taker_buy_quote": 28.9876464}, {"ts": 1775565000000, "open": 0.001213, "high": 0.001214, "low": 0.001213, "close": 0.001214, "volume": 412541.2, "quote_volume": 500.7327668, "trades": 4, "taker_buy_quote": 500.7327668}, {"ts": 1775565060000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565120000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 23061.6, "quote_volume": 28.019844, "trades": 1, "taker_buy_quote": 28.019844}, {"ts": 1775565180000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 9215.8, "quote_volume": 11.1787654, "trades": 1, "taker_buy_quote": 11.1787654}, {"ts": 1775565240000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565300000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565360000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 40397.7, "quote_volume": 49.0024101, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775565420000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 16501.6, "quote_volume": 20.0164408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775565480000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565540000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565600000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565660000, "open": 0.001214, "high": 0.001214, "low": 0.001213, "close": 0.001213, "volume": 44193.4, "quote_volume": 53.6259008, "trades": 3, "taker_buy_quote": 23.4382124}, {"ts": 1775565720000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 29802.0, "quote_volume": 36.179628, "trades": 1, "taker_buy_quote": 36.179628}, {"ts": 1775565780000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565840000, "open": 0.001214, "high": 0.001214, "low": 0.001209, "close": 0.001209, "volume": 1199443.5, "quote_volume": 1453.7675286, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775565900000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565960000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566020000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566080000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 19259.3, "quote_volume": 23.303753, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775566140000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566200000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566260000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 132315.4, "quote_volume": 160.2339494, "trades": 2, "taker_buy_quote": 160.2339494}, {"ts": 1775566320000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 29220.1, "quote_volume": 35.4732014, "trades": 1, "taker_buy_quote": 35.4732014}, {"ts": 1775566380000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 24448.6, "quote_volume": 29.705049, "trades": 1, "taker_buy_quote": 29.705049}, {"ts": 1775566440000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 78743.0, "quote_volume": 95.830231, "trades": 1, "taker_buy_quote": 95.830231}, {"ts": 1775566500000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 102250.0, "quote_volume": 124.64275, "trades": 2, "taker_buy_quote": 12.19}, {"ts": 1775566560000, "open": 0.001219, "high": 0.00122, "low": 0.001215, "close": 0.001217, "volume": 820909.3, "quote_volume": 998.6433723, "trades": 10, "taker_buy_quote": 126.5411952}, {"ts": 1775566620000, "open": 0.001219, "high": 0.001222, "low": 0.001219, "close": 0.001222, "volume": 812759.1, "quote_volume": 992.2049147, "trades": 14, "taker_buy_quote": 992.2049147}, {"ts": 1775566680000, "open": 0.001221, "high": 0.001222, "low": 0.00122, "close": 0.00122, "volume": 214872.3, "quote_volume": 262.3854981, "trades": 4, "taker_buy_quote": 55.7659038}, {"ts": 1775566740000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 126000.0, "quote_volume": 153.846, "trades": 4, "taker_buy_quote": 153.846}, {"ts": 1775566800000, "open": 0.001222, "high": 0.001225, "low": 0.001222, "close": 0.001225, "volume": 186843.0, "quote_volume": 228.829474, "trades": 6, "taker_buy_quote": 228.829474}, {"ts": 1775566860000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 177866.0, "quote_volume": 218.063716, "trades": 3, "taker_buy_quote": 24.7690006}, {"ts": 1775566920000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 419111.7, "quote_volume": 513.4118325, "trades": 6, "taker_buy_quote": 513.4118325}, {"ts": 1775566980000, "open": 0.001224, "high": 0.001229, "low": 0.001224, "close": 0.001227, "volume": 1805277.0, "quote_volume": 2214.0005239, "trades": 37, "taker_buy_quote": 2101.0865239}, {"ts": 1775567040000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567100000, "open": 0.001228, "high": 0.00123, "low": 0.001227, "close": 0.001227, "volume": 1527080.5, "quote_volume": 1875.4556826, "trades": 27, "taker_buy_quote": 948.8933819}, {"ts": 1775567160000, "open": 0.001227, "high": 0.001231, "low": 0.001227, "close": 0.001231, "volume": 2407191.0, "quote_volume": 2961.6738392, "trades": 32, "taker_buy_quote": 2890.5111789}, {"ts": 1775567220000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567280000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 5193.4, "quote_volume": 6.387882, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775567340000, "open": 0.001231, "high": 0.001231, "low": 0.001228, "close": 0.001231, "volume": 9701602.8, "quote_volume": 11925.877092, "trades": 82, "taker_buy_quote": 1706.6011373}, {"ts": 1775567400000, "open": 0.001231, "high": 0.001231, "low": 0.001229, "close": 0.001229, "volume": 1020337.7, "quote_volume": 1256.0161007, "trades": 16, "taker_buy_quote": 547.8780925}, {"ts": 1775567460000, "open": 0.001232, "high": 0.001235, "low": 0.001232, "close": 0.001235, "volume": 1277516.8, "quote_volume": 1576.7846919, "trades": 18, "taker_buy_quote": 586.5566507}, {"ts": 1775567520000, "open": 0.001235, "high": 0.00125, "low": 0.001231, "close": 0.001248, "volume": 13428045.9, "quote_volume": 16675.2198636, "trades": 131, "taker_buy_quote": 13416.3037114}, {"ts": 1775567580000, "open": 0.001248, "high": 0.00131, "low": 0.001247, "close": 0.001289, "volume": 81835276.2, "quote_volume": 104449.699894, "trades": 1087, "taker_buy_quote": 86506.09351}, {"ts": 1775567640000, "open": 0.001287, "high": 0.001319, "low": 0.001275, "close": 0.001308, "volume": 39441420.9, "quote_volume": 51073.5677462, "trades": 1411, "taker_buy_quote": 33650.0934886}, {"ts": 1775567700000, "open": 0.001308, "high": 0.001354, "low": 0.001288, "close": 0.001349, "volume": 49879993.2, "quote_volume": 65370.1740851, "trades": 1361, "taker_buy_quote": 35603.9118557}, {"ts": 1775567760000, "open": 0.001352, "high": 0.001358, "low": 0.001295, "close": 0.001317, "volume": 54816684.0, "quote_volume": 72402.7645494, "trades": 1695, "taker_buy_quote": 30937.8695327}, {"ts": 1775567820000, "open": 0.001318, "high": 0.001389, "low": 0.001308, "close": 0.001387, "volume": 77282485.3, "quote_volume": 104620.8332429, "trades": 1874, "taker_buy_quote": 37618.1781951}, {"ts": 1775567880000, "open": 0.001383, "high": 0.001389, "low": 0.00133, "close": 0.00135, "volume": 47673193.2, "quote_volume": 65225.1257588, "trades": 1095, "taker_buy_quote": 28803.8328079}, {"ts": 1775567940000, "open": 0.001352, "high": 0.001398, "low": 0.001348, "close": 0.001392, "volume": 31226242.6, "quote_volume": 42929.4173218, "trades": 1014, "taker_buy_quote": 26214.2240614}, {"ts": 1775568000000, "open": 0.001394, "high": 0.001429, "low": 0.001387, "close": 0.001411, "volume": 83213161.8, "quote_volume": 117304.7229279, "trades": 1209, "taker_buy_quote": 70346.4824517}, {"ts": 1775568060000, "open": 0.001411, "high": 0.001426, "low": 0.001391, "close": 0.00142, "volume": 25496715.0, "quote_volume": 35909.5642693, "trades": 636, "taker_buy_quote": 15950.9343172}, {"ts": 1775568120000, "open": 0.001416, "high": 0.00146, "low": 0.001411, "close": 0.001445, "volume": 38068285.3, "quote_volume": 54883.2979253, "trades": 721, "taker_buy_quote": 41797.8054531}, {"ts": 1775568180000, "open": 0.001443, "high": 0.001461, "low": 0.001319, "close": 0.001383, "volume": 176823865.8, "quote_volume": 241788.9699148, "trades": 4974, "taker_buy_quote": 114004.2723794}, {"ts": 1775568240000, "open": 0.001383, "high": 0.001401, "low": 0.001321, "close": 0.001343, "volume": 46564953.1, "quote_volume": 62873.8110868, "trades": 1255, "taker_buy_quote": 24213.9041461}, {"ts": 1775568300000, "open": 0.001342, "high": 0.001366, "low": 0.001322, "close": 0.001333, "volume": 17402382.3, "quote_volume": 23346.9520138, "trades": 613, "taker_buy_quote": 8724.8897625}, {"ts": 1775568360000, "open": 0.001331, "high": 0.001336, "low": 0.001285, "close": 0.001301, "volume": 39646394.1, "quote_volume": 51717.6957238, "trades": 981, "taker_buy_quote": 16221.953904}, {"ts": 1775568420000, "open": 0.001302, "high": 0.001336, "low": 0.00129, "close": 0.001322, "volume": 19029885.4, "quote_volume": 24964.438064, "trades": 327, "taker_buy_quote": 17068.7536905}, {"ts": 1775568480000, "open": 0.001327, "high": 0.001384, "low": 0.001314, "close": 0.001327, "volume": 37667083.6, "quote_volume": 50477.2115277, "trades": 560, "taker_buy_quote": 37320.4254268}, {"ts": 1775568540000, "open": 0.001332, "high": 0.001368, "low": 0.001332, "close": 0.001361, "volume": 19570712.3, "quote_volume": 26334.7568211, "trades": 308, "taker_buy_quote": 22174.3912127}, {"ts": 1775568600000, "open": 0.001361, "high": 0.00139, "low": 0.001346, "close": 0.001361, "volume": 37109789.0, "quote_volume": 50693.4289606, "trades": 587, "taker_buy_quote": 20064.4021021}, {"ts": 1775568660000, "open": 0.001361, "high": 0.00137, "low": 0.00134, "close": 0.001366, "volume": 9150698.6, "quote_volume": 12358.4170834, "trades": 216, "taker_buy_quote": 4676.5996185}, {"ts": 1775568720000, "open": 0.001363, "high": 0.001363, "low": 0.001342, "close": 0.001345, "volume": 6771492.6, "quote_volume": 9158.030901, "trades": 140, "taker_buy_quote": 4576.6622838}, {"ts": 1775568780000, "open": 0.001341, "high": 0.001347, "low": 0.0013, "close": 0.001317, "volume": 40688352.4, "quote_volume": 53658.0590166, "trades": 689, "taker_buy_quote": 13431.0436649}, {"ts": 1775568840000, "open": 0.001317, "high": 0.001332, "low": 0.001315, "close": 0.001326, "volume": 3567633.4, "quote_volume": 4722.5919949, "trades": 103, "taker_buy_quote": 2644.5273949}, {"ts": 1775568900000, "open": 0.001322, "high": 0.001327, "low": 0.001309, "close": 0.00132, "volume": 6301348.6, "quote_volume": 8315.8682852, "trades": 123, "taker_buy_quote": 3603.2513108}, {"ts": 1775568960000, "open": 0.001316, "high": 0.001316, "low": 0.001297, "close": 0.001313, "volume": 11840187.8, "quote_volume": 15456.8031113, "trades": 112, "taker_buy_quote": 7594.0514616}, {"ts": 1775569020000, "open": 0.001314, "high": 0.001314, "low": 0.001282, "close": 0.001284, "volume": 14815641.6, "quote_volume": 19163.1185702, "trades": 156, "taker_buy_quote": 2265.464777}, {"ts": 1775569080000, "open": 0.001283, "high": 0.001293, "low": 0.001266, "close": 0.001285, "volume": 16354397.3, "quote_volume": 20957.9840308, "trades": 194, "taker_buy_quote": 10290.4808463}, {"ts": 1775569140000, "open": 0.001285, "high": 0.00129, "low": 0.001263, "close": 0.00127, "volume": 15006978.4, "quote_volume": 19126.3593657, "trades": 218, "taker_buy_quote": 8808.6083591}, {"ts": 1775569200000, "open": 0.001268, "high": 0.001271, "low": 0.00124, "close": 0.001245, "volume": 16501929.2, "quote_volume": 20725.5729275, "trades": 323, "taker_buy_quote": 4995.0353382}, {"ts": 1775569260000, "open": 0.001245, "high": 0.001251, "low": 0.001242, "close": 0.001251, "volume": 9351974.1, "quote_volume": 11639.7990288, "trades": 281, "taker_buy_quote": 4918.0030772}, {"ts": 1775569320000, "open": 0.001253, "high": 0.001255, "low": 0.001243, "close": 0.001247, "volume": 2255699.5, "quote_volume": 2815.3454175, "trades": 40, "taker_buy_quote": 343.8356762}, {"ts": 1775569380000, "open": 0.001246, "high": 0.001251, "low": 0.001242, "close": 0.001245, "volume": 7078673.2, "quote_volume": 8822.5030002, "trades": 102, "taker_buy_quote": 2834.8999871}, {"ts": 1775569440000, "open": 0.001247, "high": 0.00125, "low": 0.001244, "close": 0.001249, "volume": 1021690.5, "quote_volume": 1273.2542185, "trades": 26, "taker_buy_quote": 418.8065295}, {"ts": 1775569500000, "open": 0.001245, "high": 0.00126, "low": 0.001245, "close": 0.00126, "volume": 1398187.9, "quote_volume": 1752.8353779, "trades": 47, "taker_buy_quote": 1206.3194223}, {"ts": 1775569560000, "open": 0.001259, "high": 0.001272, "low": 0.001259, "close": 0.001262, "volume": 5019723.2, "quote_volume": 6359.418684, "trades": 96, "taker_buy_quote": 3416.6354148}, {"ts": 1775569620000, "open": 0.001263, "high": 0.001268, "low": 0.001262, "close": 0.001263, "volume": 2154981.6, "quote_volume": 2725.134226, "trades": 30, "taker_buy_quote": 1483.0713802}, {"ts": 1775569680000, "open": 0.001262, "high": 0.001262, "low": 0.001247, "close": 0.001247, "volume": 4792446.2, "quote_volume": 6031.1048675, "trades": 49, "taker_buy_quote": 238.0386564}, {"ts": 1775569740000, "open": 0.001251, "high": 0.001251, "low": 0.001238, "close": 0.001238, "volume": 11736667.9, "quote_volume": 14580.3364672, "trades": 107, "taker_buy_quote": 339.8376053}, {"ts": 1775569800000, "open": 0.001238, "high": 0.001238, "low": 0.001219, "close": 0.00122, "volume": 20597068.4, "quote_volume": 25264.8260039, "trades": 339, "taker_buy_quote": 5406.0855133}, {"ts": 1775569860000, "open": 0.00122, "high": 0.001232, "low": 0.001216, "close": 0.00123, "volume": 13884675.8, "quote_volume": 16999.7704929, "trades": 180, "taker_buy_quote": 10931.8589058}, {"ts": 1775569920000, "open": 0.00123, "high": 0.00123, "low": 0.001213, "close": 0.001216, "volume": 16168247.5, "quote_volume": 19710.8318169, "trades": 238, "taker_buy_quote": 7115.1537643}, {"ts": 1775569980000, "open": 0.001218, "high": 0.001222, "low": 0.001216, "close": 0.001222, "volume": 3757277.7, "quote_volume": 4576.6517428, "trades": 58, "taker_buy_quote": 2078.0654383}, {"ts": 1775570040000, "open": 0.001221, "high": 0.001224, "low": 0.001217, "close": 0.001224, "volume": 3295831.6, "quote_volume": 4018.2497287, "trades": 65, "taker_buy_quote": 2330.7533352}, {"ts": 1775570100000, "open": 0.00122, "high": 0.001222, "low": 0.001216, "close": 0.001219, "volume": 2746197.1, "quote_volume": 3349.9391641, "trades": 50, "taker_buy_quote": 2891.5576397}, {"ts": 1775570160000, "open": 0.001219, "high": 0.001222, "low": 0.001214, "close": 0.00122, "volume": 4662770.7, "quote_volume": 5680.4155335, "trades": 73, "taker_buy_quote": 4170.9581297}, {"ts": 1775570220000, "open": 0.00122, "high": 0.001222, "low": 0.001216, "close": 0.001219, "volume": 3825295.7, "quote_volume": 4663.1552557, "trades": 36, "taker_buy_quote": 3681.1199595}, {"ts": 1775570280000, "open": 0.001219, "high": 0.001221, "low": 0.001218, "close": 0.001218, "volume": 1649618.7, "quote_volume": 2011.5151153, "trades": 27, "taker_buy_quote": 1746.3681133}, {"ts": 1775570340000, "open": 0.00122, "high": 0.001222, "low": 0.001216, "close": 0.00122, "volume": 3312493.3, "quote_volume": 4035.1244172, "trades": 63, "taker_buy_quote": 2401.7164034}, {"ts": 1775570400000, "open": 0.001217, "high": 0.001224, "low": 0.001215, "close": 0.001222, "volume": 3245851.8, "quote_volume": 3961.0431854, "trades": 31, "taker_buy_quote": 2659.1711665}, {"ts": 1775570460000, "open": 0.00122, "high": 0.00122, "low": 0.001212, "close": 0.001218, "volume": 7197072.3, "quote_volume": 8744.7088977, "trades": 94, "taker_buy_quote": 3447.2886025}, {"ts": 1775570520000, "open": 0.001217, "high": 0.001219, "low": 0.001216, "close": 0.001218, "volume": 542187.9, "quote_volume": 660.2108303, "trades": 9, "taker_buy_quote": 487.6942795}, {"ts": 1775570580000, "open": 0.001216, "high": 0.001216, "low": 0.001212, "close": 0.001212, "volume": 3700390.4, "quote_volume": 4493.9748145, "trades": 30, "taker_buy_quote": 2371.7347947}, {"ts": 1775570640000, "open": 0.001211, "high": 0.001211, "low": 0.001194, "close": 0.001196, "volume": 17839036.8, "quote_volume": 21425.302398, "trades": 132, "taker_buy_quote": 930.4259133}, {"ts": 1775570700000, "open": 0.001196, "high": 0.001197, "low": 0.001188, "close": 0.001192, "volume": 12358541.1, "quote_volume": 14729.7139723, "trades": 155, "taker_buy_quote": 6562.723255}, {"ts": 1775570760000, "open": 0.001193, "high": 0.001194, "low": 0.001186, "close": 0.001186, "volume": 6436893.7, "quote_volume": 7659.9670332, "trades": 88, "taker_buy_quote": 3198.2202741}, {"ts": 1775570820000, "open": 0.001189, "high": 0.001195, "low": 0.001186, "close": 0.00119, "volume": 6943744.0, "quote_volume": 8258.4216907, "trades": 85, "taker_buy_quote": 4662.7478808}, {"ts": 1775570880000, "open": 0.00119, "high": 0.001192, "low": 0.001185, "close": 0.001186, "volume": 4647544.7, "quote_volume": 5521.3212257, "trades": 47, "taker_buy_quote": 3379.9529994}, {"ts": 1775570940000, "open": 0.001187, "high": 0.001192, "low": 0.001185, "close": 0.001188, "volume": 9193587.7, "quote_volume": 10922.499865, "trades": 87, "taker_buy_quote": 5606.9980052}, {"ts": 1775571000000, "open": 0.001185, "high": 0.001188, "low": 0.001183, "close": 0.001186, "volume": 8243566.9, "quote_volume": 9771.1894364, "trades": 75, "taker_buy_quote": 2541.302158}, {"ts": 1775571060000, "open": 0.001189, "high": 0.001189, "low": 0.001184, "close": 0.001187, "volume": 2116041.4, "quote_volume": 2511.5861572, "trades": 39, "taker_buy_quote": 969.1614511}, {"ts": 1775571120000, "open": 0.001187, "high": 0.001191, "low": 0.001186, "close": 0.00119, "volume": 2879549.1, "quote_volume": 3421.4009027, "trades": 37, "taker_buy_quote": 1241.6360154}, {"ts": 1775571180000, "open": 0.001193, "high": 0.001194, "low": 0.001191, "close": 0.001191, "volume": 684097.8, "quote_volume": 815.9288832, "trades": 9, "taker_buy_quote": 491.5734366}, {"ts": 1775571240000, "open": 0.001192, "high": 0.001197, "low": 0.00119, "close": 0.001195, "volume": 3480817.6, "quote_volume": 4150.3273212, "trades": 37, "taker_buy_quote": 948.1138864}, {"ts": 1775571300000, "open": 0.001193, "high": 0.001193, "low": 0.001183, "close": 0.001187, "volume": 9556866.9, "quote_volume": 11358.7324099, "trades": 118, "taker_buy_quote": 627.1545436}, {"ts": 1775571360000, "open": 0.001186, "high": 0.001189, "low": 0.001186, "close": 0.001187, "volume": 1698668.4, "quote_volume": 2016.1698173, "trades": 23, "taker_buy_quote": 861.2946163}, {"ts": 1775571420000, "open": 0.001187, "high": 0.001189, "low": 0.001182, "close": 0.001185, "volume": 2677543.8, "quote_volume": 3171.8879825, "trades": 38, "taker_buy_quote": 1135.5964834}, {"ts": 1775571480000, "open": 0.001185, "high": 0.001185, "low": 0.001181, "close": 0.001182, "volume": 8715659.9, "quote_volume": 10298.3619164, "trades": 30, "taker_buy_quote": 380.897268}, {"ts": 1775571540000, "open": 0.001181, "high": 0.001183, "low": 0.001179, "close": 0.00118, "volume": 4111718.3, "quote_volume": 4859.4089036, "trades": 59, "taker_buy_quote": 1899.5463518}, {"ts": 1775571600000, "open": 0.001181, "high": 0.001189, "low": 0.00118, "close": 0.001188, "volume": 3395888.8, "quote_volume": 4022.5729833, "trades": 44, "taker_buy_quote": 3179.9459567}, {"ts": 1775571660000, "open": 0.001188, "high": 0.001189, "low": 0.001186, "close": 0.001186, "volume": 233466.9, "quote_volume": 277.1157352, "trades": 7, "taker_buy_quote": 40.0472196}, {"ts": 1775571720000, "open": 0.001188, "high": 0.00119, "low": 0.001188, "close": 0.00119, "volume": 205646.7, "quote_volume": 244.5349776, "trades": 8, "taker_buy_quote": 77.2902186}, {"ts": 1775571780000, "open": 0.00119, "high": 0.001201, "low": 0.001187, "close": 0.001199, "volume": 2757533.5, "quote_volume": 3282.5877216, "trades": 52, "taker_buy_quote": 1521.9436739}, {"ts": 1775571840000, "open": 0.0012, "high": 0.001202, "low": 0.0012, "close": 0.001201, "volume": 3043163.0, "quote_volume": 3655.2793522, "trades": 33, "taker_buy_quote": 552.9526226}, {"ts": 1775571900000, "open": 0.0012, "high": 0.001202, "low": 0.0012, "close": 0.0012, "volume": 1101211.8, "quote_volume": 1321.8191209, "trades": 11, "taker_buy_quote": 132.22}, {"ts": 1775571960000, "open": 0.001201, "high": 0.001203, "low": 0.001201, "close": 0.001203, "volume": 1318149.2, "quote_volume": 1584.7801328, "trades": 18, "taker_buy_quote": 1584.7801328}, {"ts": 1775572020000, "open": 0.001202, "high": 0.001202, "low": 0.001199, "close": 0.001199, "volume": 2885386.6, "quote_volume": 3464.0106502, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775572080000, "open": 0.001198, "high": 0.001199, "low": 0.001198, "close": 0.001199, "volume": 274870.7, "quote_volume": 329.3873486, "trades": 6, "taker_buy_quote": 110.60775}, {"ts": 1775572140000, "open": 0.001199, "high": 0.001201, "low": 0.001199, "close": 0.001201, "volume": 1587048.3, "quote_volume": 1905.1452207, "trades": 8, "taker_buy_quote": 1422.4928653}, {"ts": 1775572200000, "open": 0.001201, "high": 0.001209, "low": 0.001201, "close": 0.001209, "volume": 4272545.1, "quote_volume": 5147.4450322, "trades": 45, "taker_buy_quote": 4298.9685244}, {"ts": 1775572260000, "open": 0.001207, "high": 0.001208, "low": 0.001205, "close": 0.001205, "volume": 4076054.6, "quote_volume": 4917.9080375, "trades": 31, "taker_buy_quote": 2111.4738711}, {"ts": 1775572320000, "open": 0.001207, "high": 0.001208, "low": 0.001206, "close": 0.001208, "volume": 931916.9, "quote_volume": 1124.3400488, "trades": 12, "taker_buy_quote": 947.1814472}, {"ts": 1775572380000, "open": 0.001209, "high": 0.00121, "low": 0.001208, "close": 0.00121, "volume": 435749.1, "quote_volume": 526.8220875, "trades": 9, "taker_buy_quote": 520.8810227}, {"ts": 1775572440000, "open": 0.001212, "high": 0.001216, "low": 0.001211, "close": 0.001216, "volume": 1228491.9, "quote_volume": 1490.6615994, "trades": 20, "taker_buy_quote": 1338.6895025}, {"ts": 1775572500000, "open": 0.001217, "high": 0.001224, "low": 0.001215, "close": 0.001217, "volume": 9450789.0, "quote_volume": 11510.4697971, "trades": 89, "taker_buy_quote": 6000.7118192}, {"ts": 1775572560000, "open": 0.001217, "high": 0.001217, "low": 0.001216, "close": 0.001217, "volume": 1888368.5, "quote_volume": 2296.6168825, "trades": 16, "taker_buy_quote": 224.5365}, {"ts": 1775572620000, "open": 0.001217, "high": 0.001218, "low": 0.001201, "close": 0.001203, "volume": 10624792.2, "quote_volume": 12834.5177048, "trades": 115, "taker_buy_quote": 1249.2271527}, {"ts": 1775572680000, "open": 0.001205, "high": 0.001207, "low": 0.001205, "close": 0.001206, "volume": 591124.4, "quote_volume": 712.9544822, "trades": 8, "taker_buy_quote": 202.4212922}, {"ts": 1775572740000, "open": 0.001206, "high": 0.001207, "low": 0.001204, "close": 0.001204, "volume": 173980.8, "quote_volume": 209.8221602, "trades": 5, "taker_buy_quote": 23.219348}, {"ts": 1775572800000, "open": 0.001206, "high": 0.001206, "low": 0.001205, "close": 0.001206, "volume": 348848.1, "quote_volume": 420.6776166, "trades": 8, "taker_buy_quote": 7.8326082}, {"ts": 1775572860000, "open": 0.001206, "high": 0.001206, "low": 0.001205, "close": 0.001205, "volume": 693663.5, "quote_volume": 836.4752334, "trades": 4, "taker_buy_quote": 736.5233754}, {"ts": 1775572920000, "open": 0.001206, "high": 0.001206, "low": 0.001205, "close": 0.001205, "volume": 343154.5, "quote_volume": 413.5266967, "trades": 9, "taker_buy_quote": 30.7821852}, {"ts": 1775572980000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 301423.3, "quote_volume": 363.8179231, "trades": 2, "taker_buy_quote": 363.8179231}, {"ts": 1775573040000, "open": 0.001209, "high": 0.001217, "low": 0.001209, "close": 0.001217, "volume": 9149626.0, "quote_volume": 11105.7964811, "trades": 62, "taker_buy_quote": 10813.8710057}, {"ts": 1775573100000, "open": 0.001216, "high": 0.001219, "low": 0.001216, "close": 0.001218, "volume": 966644.9, "quote_volume": 1177.4622566, "trades": 9, "taker_buy_quote": 933.4103716}, {"ts": 1775573160000, "open": 0.001217, "high": 0.001218, "low": 0.001215, "close": 0.001218, "volume": 741751.5, "quote_volume": 902.5916999, "trades": 9, "taker_buy_quote": 107.574978}, {"ts": 1775573220000, "open": 0.001219, "high": 0.001219, "low": 0.001216, "close": 0.001216, "volume": 17293027.3, "quote_volume": 21046.4136421, "trades": 48, "taker_buy_quote": 9201.3191948}, {"ts": 1775573280000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 328584.5, "quote_volume": 399.2301675, "trades": 2, "taker_buy_quote": 399.2301675}, {"ts": 1775573340000, "open": 0.001214, "high": 0.001214, "low": 0.001212, "close": 0.001214, "volume": 4900250.7, "quote_volume": 5947.5581382, "trades": 24, "taker_buy_quote": 4801.0933676}, {"ts": 1775573400000, "open": 0.001214, "high": 0.001214, "low": 0.001213, "close": 0.001213, "volume": 1632605.1, "quote_volume": 1980.7782927, "trades": 11, "taker_buy_quote": 799.2028811}, {"ts": 1775573460000, "open": 0.001212, "high": 0.001212, "low": 0.001206, "close": 0.001206, "volume": 1783072.3, "quote_volume": 2157.7086511, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775573520000, "open": 0.001207, "high": 0.001207, "low": 0.001206, "close": 0.001206, "volume": 87323.4, "quote_volume": 105.3446198, "trades": 3, "taker_buy_quote": 39.3474758}, {"ts": 1775573580000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 4775.3, "quote_volume": 5.7637871, "trades": 1, "taker_buy_quote": 5.7637871}, {"ts": 1775573640000, "open": 0.001207, "high": 0.001207, "low": 0.001206, "close": 0.001206, "volume": 658919.5, "quote_volume": 794.7789847, "trades": 12, "taker_buy_quote": 35.9899639}, {"ts": 1775573700000, "open": 0.001206, "high": 0.001209, "low": 0.001206, "close": 0.001209, "volume": 1084951.5, "quote_volume": 1310.1411166, "trades": 6, "taker_buy_quote": 1067.8101298}, {"ts": 1775573760000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 159457.7, "quote_volume": 192.943817, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775573820000, "open": 0.001209, "high": 0.00121, "low": 0.001207, "close": 0.00121, "volume": 1649038.6, "quote_volume": 1992.6977896, "trades": 16, "taker_buy_quote": 537.6653076}, {"ts": 1775573880000, "open": 0.001211, "high": 0.001212, "low": 0.001211, "close": 0.001212, "volume": 65288.7, "quote_volume": 79.0878237, "trades": 3, "taker_buy_quote": 63.0797277}, {"ts": 1775573940000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574000000, "open": 0.001213, "high": 0.001214, "low": 0.001212, "close": 0.001212, "volume": 418170.0, "quote_volume": 507.28838, "trades": 4, "taker_buy_quote": 109.17}, {"ts": 1775574060000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 410000.0, "quote_volume": 496.51, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775574120000, "open": 0.001208, "high": 0.001208, "low": 0.001207, "close": 0.001208, "volume": 42808.3, "quote_volume": 51.6965464, "trades": 4, "taker_buy_quote": 5.602704}, {"ts": 1775574180000, "open": 0.001207, "high": 0.001207, "low": 0.001206, "close": 0.001206, "volume": 490000.0, "quote_volume": 591.3542502, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775574240000, "open": 0.001203, "high": 0.001208, "low": 0.001203, "close": 0.001206, "volume": 3543103.7, "quote_volume": 4273.1609202, "trades": 56, "taker_buy_quote": 2190.9137463}, {"ts": 1775574300000, "open": 0.001206, "high": 0.001206, "low": 0.001206, "close": 0.001206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574360000, "open": 0.001204, "high": 0.001204, "low": 0.001201, "close": 0.001203, "volume": 3312460.2, "quote_volume": 3982.5136645, "trades": 26, "taker_buy_quote": 573.4991975}, {"ts": 1775574420000, "open": 0.001202, "high": 0.001202, "low": 0.001201, "close": 0.001201, "volume": 194757.3, "quote_volume": 234.036762, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775574480000, "open": 0.001203, "high": 0.001206, "low": 0.001201, "close": 0.001204, "volume": 15514616.4, "quote_volume": 18664.4541111, "trades": 140, "taker_buy_quote": 9786.8494999}, {"ts": 1775574540000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 92250.0, "quote_volume": 111.069, "trades": 1, "taker_buy_quote": 111.069}, {"ts": 1775574600000, "open": 0.001203, "high": 0.001207, "low": 0.001201, "close": 0.001207, "volume": 2518084.3, "quote_volume": 3033.9097862, "trades": 39, "taker_buy_quote": 2477.0877942}, {"ts": 1775574660000, "open": 0.001207, "high": 0.001207, "low": 0.001203, "close": 0.001204, "volume": 1288627.4, "quote_volume": 1551.3638212, "trades": 15, "taker_buy_quote": 110.9799783}, {"ts": 1775574720000, "open": 0.001202, "high": 0.001202, "low": 0.001201, "close": 0.001201, "volume": 468712.0, "quote_volume": 563.0189565, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775574780000, "open": 0.001201, "high": 0.001203, "low": 0.0012, "close": 0.001201, "volume": 2464670.9, "quote_volume": 2959.707274, "trades": 34, "taker_buy_quote": 1636.1496132}, {"ts": 1775574840000, "open": 0.001201, "high": 0.001204, "low": 0.0012, "close": 0.001203, "volume": 1755446.9, "quote_volume": 2109.8836687, "trades": 33, "taker_buy_quote": 1028.431232}, {"ts": 1775574900000, "open": 0.001203, "high": 0.001205, "low": 0.001201, "close": 0.001204, "volume": 1110062.3, "quote_volume": 1336.0609988, "trades": 17, "taker_buy_quote": 915.0860258}, {"ts": 1775574960000, "open": 0.001206, "high": 0.001206, "low": 0.001205, "close": 0.001205, "volume": 42112.0, "quote_volume": 50.765524, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775575020000, "open": 0.001207, "high": 0.001211, "low": 0.001207, "close": 0.001211, "volume": 1071346.8, "quote_volume": 1295.6511993, "trades": 12, "taker_buy_quote": 1295.6511993}, {"ts": 1775575080000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575140000, "open": 0.001209, "high": 0.001209, "low": 0.001207, "close": 0.001207, "volume": 973912.9, "quote_volume": 1176.9641059, "trades": 9, "taker_buy_quote": 283.5257334}, {"ts": 1775575200000, "open": 0.001206, "high": 0.001207, "low": 0.001206, "close": 0.001207, "volume": 376705.1, "quote_volume": 454.3496906, "trades": 7, "taker_buy_quote": 436.9157826}, {"ts": 1775575260000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 2010000.0, "quote_volume": 2436.12, "trades": 8, "taker_buy_quote": 12.12}, {"ts": 1775575320000, "open": 0.001215, "high": 0.001215, "low": 0.001213, "close": 0.001213, "volume": 590000.0, "quote_volume": 716.29225, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775575380000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575440000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 22970.2, "quote_volume": 27.8628526, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775575500000, "open": 0.001214, "high": 0.001216, "low": 0.001214, "close": 0.001216, "volume": 478697.6, "quote_volume": 581.3460633, "trades": 6, "taker_buy_quote": 581.3460633}, {"ts": 1775575560000, "open": 0.001216, "high": 0.001216, "low": 0.001209, "close": 0.001209, "volume": 2892924.6, "quote_volume": 3507.9218154, "trades": 26, "taker_buy_quote": 15.6588355}, {"ts": 1775575620000, "open": 0.001209, "high": 0.001209, "low": 0.001203, "close": 0.001203, "volume": 3132762.3, "quote_volume": 3784.7049664, "trades": 37, "taker_buy_quote": 2208.8417448}, {"ts": 1775575680000, "open": 0.001203, "high": 0.001203, "low": 0.001198, "close": 0.001198, "volume": 3411635.6, "quote_volume": 4098.3226456, "trades": 25, "taker_buy_quote": 48.8326994}, {"ts": 1775575740000, "open": 0.001198, "high": 0.001198, "low": 0.001195, "close": 0.001195, "volume": 2374505.3, "quote_volume": 2842.5637812, "trades": 22, "taker_buy_quote": 229.899904}, {"ts": 1775575800000, "open": 0.001196, "high": 0.001199, "low": 0.001193, "close": 0.001194, "volume": 6517704.8, "quote_volume": 7792.2881877, "trades": 51, "taker_buy_quote": 2884.7280219}, {"ts": 1775575860000, "open": 0.001195, "high": 0.001202, "low": 0.001195, "close": 0.001201, "volume": 1086868.9, "quote_volume": 1303.1801864, "trades": 13, "taker_buy_quote": 1303.1801864}, {"ts": 1775575920000, "open": 0.001203, "high": 0.001203, "low": 0.001199, "close": 0.001199, "volume": 4654507.4, "quote_volume": 5587.8520842, "trades": 48, "taker_buy_quote": 1831.6102202}, {"ts": 1775575980000, "open": 0.001199, "high": 0.001206, "low": 0.001199, "close": 0.001204, "volume": 3136842.8, "quote_volume": 3771.5555946, "trades": 22, "taker_buy_quote": 3509.3342356}, {"ts": 1775576040000, "open": 0.001203, "high": 0.001203, "low": 0.0012, "close": 0.0012, "volume": 221983.8, "quote_volume": 266.9435554, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775576100000, "open": 0.0012, "high": 0.0012, "low": 0.0012, "close": 0.0012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576160000, "open": 0.001201, "high": 0.001201, "low": 0.0012, "close": 0.001201, "volume": 693004.0, "quote_volume": 832.205554, "trades": 9, "taker_buy_quote": 832.205554}, {"ts": 1775576220000, "open": 0.001199, "high": 0.001214, "low": 0.001199, "close": 0.001214, "volume": 6000182.1, "quote_volume": 7244.3099323, "trades": 51, "taker_buy_quote": 3993.7073748}, {"ts": 1775576280000, "open": 0.001214, "high": 0.001216, "low": 0.00121, "close": 0.001216, "volume": 6360567.9, "quote_volume": 7712.5406078, "trades": 79, "taker_buy_quote": 3786.5503987}, {"ts": 1775576340000, "open": 0.001217, "high": 0.001227, "low": 0.001217, "close": 0.001225, "volume": 6081030.7, "quote_volume": 7424.3328496, "trades": 58, "taker_buy_quote": 5346.3457892}, {"ts": 1775576400000, "open": 0.001225, "high": 0.001228, "low": 0.001214, "close": 0.001216, "volume": 5792398.0, "quote_volume": 7073.895495, "trades": 50, "taker_buy_quote": 4762.9725923}, {"ts": 1775576460000, "open": 0.001215, "high": 0.001218, "low": 0.001215, "close": 0.001218, "volume": 1420710.9, "quote_volume": 1728.2475201, "trades": 11, "taker_buy_quote": 1111.3312701}, {"ts": 1775576520000, "open": 0.001216, "high": 0.001223, "low": 0.001216, "close": 0.001223, "volume": 1272148.5, "quote_volume": 1550.4822321, "trades": 18, "taker_buy_quote": 1550.4822321}, {"ts": 1775576580000, "open": 0.001225, "high": 0.001228, "low": 0.001225, "close": 0.001226, "volume": 1165964.0, "quote_volume": 1430.2973377, "trades": 17, "taker_buy_quote": 1178.9673377}, {"ts": 1775576640000, "open": 0.001224, "high": 0.001224, "low": 0.001222, "close": 0.001224, "volume": 1043689.4, "quote_volume": 1276.653313, "trades": 17, "taker_buy_quote": 484.3132734}, {"ts": 1775576700000, "open": 0.001223, "high": 0.001223, "low": 0.001216, "close": 0.00122, "volume": 1381613.9, "quote_volume": 1686.3243349, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775576760000, "open": 0.001218, "high": 0.00122, "low": 0.001218, "close": 0.001218, "volume": 37397.2, "quote_volume": 45.5579862, "trades": 3, "taker_buy_quote": 4.999926}, {"ts": 1775576820000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576880000, "open": 0.001216, "high": 0.00122, "low": 0.001216, "close": 0.00122, "volume": 697484.7, "quote_volume": 850.4183555, "trades": 7, "taker_buy_quote": 841.2679555}, {"ts": 1775576940000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 219678.8, "quote_volume": 267.5687784, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775577000000, "open": 0.001217, "high": 0.001219, "low": 0.001217, "close": 0.001219, "volume": 386651.5, "quote_volume": 470.7229233, "trades": 9, "taker_buy_quote": 452.4178662}, {"ts": 1775577060000, "open": 0.001221, "high": 0.001222, "low": 0.001221, "close": 0.001222, "volume": 169209.3, "quote_volume": 206.6815146, "trades": 2, "taker_buy_quote": 206.6815146}, {"ts": 1775577120000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 92250.0, "quote_volume": 112.7295, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775577180000, "open": 0.001223, "high": 0.001223, "low": 0.001221, "close": 0.001221, "volume": 326784.6, "quote_volume": 399.3775047, "trades": 5, "taker_buy_quote": 82.7553957}, {"ts": 1775577240000, "open": 0.001222, "high": 0.001223, "low": 0.001222, "close": 0.001223, "volume": 70903.4, "quote_volume": 86.6519133, "trades": 2, "taker_buy_quote": 86.6519133}, {"ts": 1775577300000, "open": 0.001225, "high": 0.001234, "low": 0.001224, "close": 0.001232, "volume": 4470785.9, "quote_volume": 5488.8218161, "trades": 59, "taker_buy_quote": 4141.0732863}, {"ts": 1775577360000, "open": 0.001232, "high": 0.001245, "low": 0.001232, "close": 0.001237, "volume": 3741082.4, "quote_volume": 4637.6620452, "trades": 51, "taker_buy_quote": 2011.5607504}, {"ts": 1775577420000, "open": 0.001238, "high": 0.001238, "low": 0.001234, "close": 0.001234, "volume": 378750.0, "quote_volume": 468.1061468, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775577480000, "open": 0.001233, "high": 0.001236, "low": 0.001233, "close": 0.001235, "volume": 718661.8, "quote_volume": 887.1599572, "trades": 13, "taker_buy_quote": 355.2865282}, {"ts": 1775577540000, "open": 0.001235, "high": 0.001235, "low": 0.001232, "close": 0.001233, "volume": 621609.2, "quote_volume": 766.5980301, "trades": 7, "taker_buy_quote": 237.537}, {"ts": 1775577600000, "open": 0.001227, "high": 0.001227, "low": 0.00122, "close": 0.00122, "volume": 85156.7, "quote_volume": 104.1670978, "trades": 4, "taker_buy_quote": 54.5945214}, {"ts": 1775577660000, "open": 0.001221, "high": 0.001222, "low": 0.001219, "close": 0.001219, "volume": 2186612.3, "quote_volume": 2668.5817328, "trades": 17, "taker_buy_quote": 1650.3261362}, {"ts": 1775577720000, "open": 0.00122, "high": 0.001221, "low": 0.001215, "close": 0.001215, "volume": 1581875.1, "quote_volume": 1927.2751936, "trades": 26, "taker_buy_quote": 305.5135525}, {"ts": 1775577780000, "open": 0.001213, "high": 0.001213, "low": 0.001209, "close": 0.001209, "volume": 2277373.5, "quote_volume": 2759.0248721, "trades": 34, "taker_buy_quote": 53.0821177}, {"ts": 1775577840000, "open": 0.001208, "high": 0.001208, "low": 0.0012, "close": 0.001201, "volume": 14236098.8, "quote_volume": 17113.4383993, "trades": 116, "taker_buy_quote": 1791.3925482}, {"ts": 1775577900000, "open": 0.001205, "high": 0.001205, "low": 0.001203, "close": 0.001205, "volume": 187467.9, "quote_volume": 225.6717361, "trades": 6, "taker_buy_quote": 49.084711}, {"ts": 1775577960000, "open": 0.001205, "high": 0.001209, "low": 0.001205, "close": 0.001207, "volume": 786462.5, "quote_volume": 948.3300163, "trades": 9, "taker_buy_quote": 212.9659933}, {"ts": 1775578020000, "open": 0.001205, "high": 0.001206, "low": 0.001205, "close": 0.001205, "volume": 573830.3, "quote_volume": 691.4722222, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775578080000, "open": 0.001203, "high": 0.001203, "low": 0.001201, "close": 0.001203, "volume": 1303242.6, "quote_volume": 1567.3371398, "trades": 18, "taker_buy_quote": 273.8123939}, {"ts": 1775578140000, "open": 0.001201, "high": 0.00121, "low": 0.0012, "close": 0.00121, "volume": 2061157.3, "quote_volume": 2482.8846486, "trades": 43, "taker_buy_quote": 1316.9567042}, {"ts": 1775578200000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 313889.4, "quote_volume": 378.8645058, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775578260000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 254975.1, "quote_volume": 307.7549457, "trades": 1, "taker_buy_quote": 307.7549457}, {"ts": 1775578320000, "open": 0.001207, "high": 0.001207, "low": 0.001205, "close": 0.001205, "volume": 1030317.6, "quote_volume": 1242.9033887, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775578380000, "open": 0.001207, "high": 0.001212, "low": 0.001207, "close": 0.001212, "volume": 34867.9, "quote_volume": 42.1081453, "trades": 2, "taker_buy_quote": 36.6323293}, {"ts": 1775578440000, "open": 0.001212, "high": 0.001215, "low": 0.001211, "close": 0.001215, "volume": 947386.5, "quote_volume": 1150.3294171, "trades": 14, "taker_buy_quote": 426.5200567}, {"ts": 1775578500000, "open": 0.001214, "high": 0.001214, "low": 0.00121, "close": 0.00121, "volume": 706687.3, "quote_volume": 855.912293, "trades": 6, "taker_buy_quote": 299.122406}, {"ts": 1775578560000, "open": 0.00121, "high": 0.00121, "low": 0.001204, "close": 0.001204, "volume": 1118126.5, "quote_volume": 1347.701194, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775578620000, "open": 0.001205, "high": 0.001205, "low": 0.001203, "close": 0.001203, "volume": 908576.6, "quote_volume": 1094.5192248, "trades": 7, "taker_buy_quote": 892.1083745}, {"ts": 1775578680000, "open": 0.001203, "high": 0.001203, "low": 0.001201, "close": 0.001201, "volume": 1106902.3, "quote_volume": 1331.1002957, "trades": 9, "taker_buy_quote": 810.3952959}, {"ts": 1775578740000, "open": 0.001201, "high": 0.001202, "low": 0.001201, "close": 0.001201, "volume": 911300.1, "quote_volume": 1094.7378732, "trades": 8, "taker_buy_quote": 806.107308}, {"ts": 1775578800000, "open": 0.001203, "high": 0.001205, "low": 0.001203, "close": 0.001204, "volume": 1343035.7, "quote_volume": 1617.9768869, "trades": 20, "taker_buy_quote": 1183.9454939}, {"ts": 1775578860000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578920000, "open": 0.001202, "high": 0.001204, "low": 0.001202, "close": 0.001204, "volume": 213323.8, "quote_volume": 256.759904, "trades": 4, "taker_buy_quote": 249.0264916}, {"ts": 1775578980000, "open": 0.001207, "high": 0.001208, "low": 0.001207, "close": 0.001208, "volume": 623051.6, "quote_volume": 752.1936228, "trades": 9, "taker_buy_quote": 638.1347212}, {"ts": 1775579040000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579100000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 444746.0, "quote_volume": 537.697914, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775579160000, "open": 0.001208, "high": 0.001208, "low": 0.001207, "close": 0.001207, "volume": 154094.1, "quote_volume": 186.0210453, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775579220000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 92250.0, "quote_volume": 111.34575, "trades": 1, "taker_buy_quote": 111.34575}, {"ts": 1775579280000, "open": 0.001206, "high": 0.001206, "low": 0.001204, "close": 0.001204, "volume": 396092.0, "quote_volume": 477.5318441, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775579340000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 92250.0, "quote_volume": 111.069, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775579400000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579460000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 4854734.0, "quote_volume": 5845.099736, "trades": 39, "taker_buy_quote": 5845.099736}, {"ts": 1775579520000, "open": 0.001205, "high": 0.001205, "low": 0.001204, "close": 0.001204, "volume": 73912.9, "quote_volume": 89.0194416, "trades": 2, "taker_buy_quote": 34.11355}, {"ts": 1775579580000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 41182.0, "quote_volume": 49.583128, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775579640000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579700000, "open": 0.001204, "high": 0.001204, "low": 0.001204, "close": 0.001204, "volume": 6265.7, "quote_volume": 7.5439028, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775579760000, "open": 0.001205, "high": 0.001205, "low": 0.001205, "close": 0.001205, "volume": 112558.7, "quote_volume": 135.6332335, "trades": 2, "taker_buy_quote": 135.6332335}, {"ts": 1775579820000, "open": 0.001204, "high": 0.001205, "low": 0.001204, "close": 0.001205, "volume": 133421.2, "quote_volume": 160.7111081, "trades": 4, "taker_buy_quote": 86.7398765}, {"ts": 1775579880000, "open": 0.001208, "high": 0.001213, "low": 0.001208, "close": 0.001213, "volume": 3431521.6, "quote_volume": 4156.5199759, "trades": 33, "taker_buy_quote": 2573.4679925}, {"ts": 1775579940000, "open": 0.001213, "high": 0.001216, "low": 0.001213, "close": 0.001213, "volume": 1472103.7, "quote_volume": 1787.3823159, "trades": 13, "taker_buy_quote": 1210.1771689}, {"ts": 1775580000000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 82440.2, "quote_volume": 99.9999626, "trades": 1, "taker_buy_quote": 99.9999626}, {"ts": 1775580060000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580120000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580180000, "open": 0.001213, "high": 0.001213, "low": 0.001207, "close": 0.001207, "volume": 2008519.8, "quote_volume": 2430.599935, "trades": 18, "taker_buy_quote": 111.89925}, {"ts": 1775580240000, "open": 0.001209, "high": 0.00121, "low": 0.001209, "close": 0.00121, "volume": 118613.4, "quote_volume": 143.429964, "trades": 2, "taker_buy_quote": 143.429964}, {"ts": 1775580300000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 306137.7, "quote_volume": 370.426617, "trades": 3, "taker_buy_quote": 370.426617}, {"ts": 1775580360000, "open": 0.001209, "high": 0.001209, "low": 0.001208, "close": 0.001208, "volume": 743660.3, "quote_volume": 898.5875204, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775580420000, "open": 0.001208, "high": 0.00122, "low": 0.001208, "close": 0.00122, "volume": 14519036.3, "quote_volume": 17650.9832576, "trades": 77, "taker_buy_quote": 16268.4531124}, {"ts": 1775580480000, "open": 0.00122, "high": 0.001224, "low": 0.00122, "close": 0.001224, "volume": 3623027.2, "quote_volume": 4428.5388094, "trades": 27, "taker_buy_quote": 1752.1811928}, {"ts": 1775580540000, "open": 0.001221, "high": 0.001221, "low": 0.001214, "close": 0.001214, "volume": 1813564.8, "quote_volume": 2210.4769753, "trades": 26, "taker_buy_quote": 400.234578}, {"ts": 1775580600000, "open": 0.001214, "high": 0.001216, "low": 0.00121, "close": 0.001216, "volume": 3751030.4, "quote_volume": 4547.1178111, "trades": 38, "taker_buy_quote": 3021.626376}, {"ts": 1775580660000, "open": 0.001216, "high": 0.001218, "low": 0.001216, "close": 0.001218, "volume": 476237.0, "quote_volume": 579.5812878, "trades": 7, "taker_buy_quote": 579.5812878}, {"ts": 1775580720000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580780000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 319493.2, "quote_volume": 388.5037312, "trades": 6, "taker_buy_quote": 122.0088192}, {"ts": 1775580840000, "open": 0.001217, "high": 0.001217, "low": 0.001216, "close": 0.001216, "volume": 393180.0, "quote_volume": 478.1907871, "trades": 8, "taker_buy_quote": 195.3163551}, {"ts": 1775580900000, "open": 0.001217, "high": 0.001219, "low": 0.001217, "close": 0.001219, "volume": 451567.1, "quote_volume": 550.280373, "trades": 6, "taker_buy_quote": 208.7416844}, {"ts": 1775580960000, "open": 0.001218, "high": 0.001218, "low": 0.00121, "close": 0.00121, "volume": 2041816.7, "quote_volume": 2482.9281792, "trades": 11, "taker_buy_quote": 33.4252632}, {"ts": 1775581020000, "open": 0.00121, "high": 0.00121, "low": 0.001209, "close": 0.001209, "volume": 136834.0, "quote_volume": 165.534548, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775581080000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 11350.9, "quote_volume": 13.7459399, "trades": 1, "taker_buy_quote": 13.7459399}, {"ts": 1775581140000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581200000, "open": 0.001211, "high": 0.001211, "low": 0.00121, "close": 0.00121, "volume": 2089127.8, "quote_volume": 2529.5855488, "trades": 20, "taker_buy_quote": 1579.1133617}, {"ts": 1775581260000, "open": 0.001209, "high": 0.001212, "low": 0.001206, "close": 0.001209, "volume": 2830879.6, "quote_volume": 3422.9438881, "trades": 55, "taker_buy_quote": 2191.835631}, {"ts": 1775581320000, "open": 0.001209, "high": 0.001211, "low": 0.001207, "close": 0.001207, "volume": 1884640.0, "quote_volume": 2276.5647848, "trades": 30, "taker_buy_quote": 410.77956}, {"ts": 1775581380000, "open": 0.001208, "high": 0.001209, "low": 0.001204, "close": 0.001204, "volume": 5794820.1, "quote_volume": 6985.6714546, "trades": 81, "taker_buy_quote": 3170.1942322}, {"ts": 1775581440000, "open": 0.001205, "high": 0.001215, "low": 0.001205, "close": 0.001215, "volume": 2362033.0, "quote_volume": 2855.1110342, "trades": 34, "taker_buy_quote": 2731.4629888}, {"ts": 1775581500000, "open": 0.001213, "high": 0.001214, "low": 0.001213, "close": 0.001214, "volume": 366088.0, "quote_volume": 444.400909, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775581560000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581620000, "open": 0.001214, "high": 0.001214, "low": 0.001214, "close": 0.001214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581680000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 353352.3, "quote_volume": 427.9096353, "trades": 3, "taker_buy_quote": 417.4148671}, {"ts": 1775581740000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581800000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581860000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581920000, "open": 0.001211, "high": 0.001213, "low": 0.001211, "close": 0.001213, "volume": 169075.8, "quote_volume": 205.0703274, "trades": 3, "taker_buy_quote": 199.8521284}, {"ts": 1775581980000, "open": 0.001213, "high": 0.001213, "low": 0.00121, "close": 0.001212, "volume": 2064889.8, "quote_volume": 2501.1434934, "trades": 18, "taker_buy_quote": 1484.042904}, {"ts": 1775582040000, "open": 0.001212, "high": 0.001212, "low": 0.001212, "close": 0.001212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582100000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 538551.7, "quote_volume": 652.1861087, "trades": 3, "taker_buy_quote": 652.1861087}, {"ts": 1775582160000, "open": 0.001211, "high": 0.001211, "low": 0.00121, "close": 0.00121, "volume": 98763.0, "quote_volume": 119.509743, "trades": 3, "taker_buy_quote": 7.887243}, {"ts": 1775582220000, "open": 0.00121, "high": 0.00121, "low": 0.001208, "close": 0.001208, "volume": 544659.1, "quote_volume": 658.8478298, "trades": 10, "taker_buy_quote": 2.713667}, {"ts": 1775582280000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582340000, "open": 0.001207, "high": 0.001207, "low": 0.001207, "close": 0.001207, "volume": 33555.9, "quote_volume": 40.5019713, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775582400000, "open": 0.001207, "high": 0.001208, "low": 0.001205, "close": 0.001205, "volume": 222548.9, "quote_volume": 268.6577164, "trades": 5, "taker_buy_quote": 200.07335}, {"ts": 1775582460000, "open": 0.001205, "high": 0.001215, "low": 0.001203, "close": 0.001209, "volume": 10613081.0, "quote_volume": 12823.6103407, "trades": 100, "taker_buy_quote": 9320.7417268}, {"ts": 1775582520000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 21306.6, "quote_volume": 25.7596794, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775582580000, "open": 0.001208, "high": 0.001211, "low": 0.001206, "close": 0.001211, "volume": 2786867.7, "quote_volume": 3367.4200728, "trades": 36, "taker_buy_quote": 1407.245674}, {"ts": 1775582640000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 6181.1, "quote_volume": 7.479131, "trades": 1, "taker_buy_quote": 7.479131}, {"ts": 1775582700000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582760000, "open": 0.00121, "high": 0.001211, "low": 0.001209, "close": 0.001209, "volume": 504263.3, "quote_volume": 610.215105, "trades": 4, "taker_buy_quote": 590.233962}, {"ts": 1775582820000, "open": 0.001209, "high": 0.001209, "low": 0.001207, "close": 0.001207, "volume": 564215.1, "quote_volume": 681.9774058, "trades": 8, "taker_buy_quote": 573.973959}, {"ts": 1775582880000, "open": 0.001208, "high": 0.00121, "low": 0.001207, "close": 0.00121, "volume": 531279.0, "quote_volume": 642.125937, "trades": 10, "taker_buy_quote": 600.372186}, {"ts": 1775582940000, "open": 0.00121, "high": 0.001212, "low": 0.00121, "close": 0.00121, "volume": 422557.3, "quote_volume": 511.6224122, "trades": 8, "taker_buy_quote": 511.6224122}, {"ts": 1775583000000, "open": 0.00121, "high": 0.00121, "low": 0.001205, "close": 0.001207, "volume": 2761423.2, "quote_volume": 3334.3276429, "trades": 39, "taker_buy_quote": 554.3011109}, {"ts": 1775583060000, "open": 0.001207, "high": 0.001208, "low": 0.001206, "close": 0.001207, "volume": 658536.0, "quote_volume": 795.223209, "trades": 10, "taker_buy_quote": 711.7503}, {"ts": 1775583120000, "open": 0.001207, "high": 0.001212, "low": 0.001207, "close": 0.001212, "volume": 2523219.0, "quote_volume": 3052.9103165, "trades": 36, "taker_buy_quote": 2941.5645665}, {"ts": 1775583180000, "open": 0.001209, "high": 0.001211, "low": 0.001207, "close": 0.00121, "volume": 2130018.4, "quote_volume": 2574.0176707, "trades": 20, "taker_buy_quote": 519.948733}, {"ts": 1775583240000, "open": 0.001211, "high": 0.001212, "low": 0.001211, "close": 0.001212, "volume": 465951.6, "quote_volume": 564.3331216, "trades": 7, "taker_buy_quote": 564.3331216}, {"ts": 1775583300000, "open": 0.001212, "high": 0.001213, "low": 0.001211, "close": 0.001213, "volume": 1014817.2, "quote_volume": 1230.6010246, "trades": 12, "taker_buy_quote": 1098.8125246}, {"ts": 1775583360000, "open": 0.001212, "high": 0.001215, "low": 0.00121, "close": 0.001215, "volume": 1742858.7, "quote_volume": 2113.0866546, "trades": 21, "taker_buy_quote": 1522.3036819}, {"ts": 1775583420000, "open": 0.001214, "high": 0.001215, "low": 0.001214, "close": 0.001215, "volume": 377210.1, "quote_volume": 457.9846498, "trades": 6, "taker_buy_quote": 457.9846498}, {"ts": 1775583480000, "open": 0.001213, "high": 0.001213, "low": 0.001211, "close": 0.001211, "volume": 1000316.0, "quote_volume": 1212.3971727, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775583540000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 567737.9, "quote_volume": 687.5305969, "trades": 6, "taker_buy_quote": 388.316838}, {"ts": 1775583600000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583660000, "open": 0.001211, "high": 0.001211, "low": 0.001211, "close": 0.001211, "volume": 16502.5, "quote_volume": 19.9845275, "trades": 1, "taker_buy_quote": 19.9845275}, {"ts": 1775583720000, "open": 0.00121, "high": 0.00121, "low": 0.001208, "close": 0.00121, "volume": 441862.9, "quote_volume": 534.35539, "trades": 13, "taker_buy_quote": 229.956459}, {"ts": 1775583780000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583840000, "open": 0.001209, "high": 0.00121, "low": 0.001208, "close": 0.00121, "volume": 938403.6, "quote_volume": 1134.1899544, "trades": 12, "taker_buy_quote": 1108.2798754}, {"ts": 1775583900000, "open": 0.00121, "high": 0.00121, "low": 0.00121, "close": 0.00121, "volume": 11400.2, "quote_volume": 13.794242, "trades": 1, "taker_buy_quote": 13.794242}, {"ts": 1775583960000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 254675.2, "quote_volume": 307.9023168, "trades": 2, "taker_buy_quote": 307.9023168}, {"ts": 1775584020000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 9472.0, "quote_volume": 11.442176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584080000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584140000, "open": 0.001208, "high": 0.001209, "low": 0.001208, "close": 0.001209, "volume": 372808.3, "quote_volume": 450.3899004, "trades": 6, "taker_buy_quote": 414.14833}, {"ts": 1775584200000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 114650.3, "quote_volume": 138.6122127, "trades": 1, "taker_buy_quote": 138.6122127}, {"ts": 1775584260000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584320000, "open": 0.001209, "high": 0.001209, "low": 0.001209, "close": 0.001209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584380000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 110281.0, "quote_volume": 133.219448, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775584440000, "open": 0.001208, "high": 0.00121, "low": 0.001207, "close": 0.001207, "volume": 1428333.8, "quote_volume": 1726.1856667, "trades": 16, "taker_buy_quote": 1522.0864155}, {"ts": 1775584500000, "open": 0.001208, "high": 0.001209, "low": 0.001208, "close": 0.001209, "volume": 373389.9, "quote_volume": 451.2938732, "trades": 5, "taker_buy_quote": 400.236666}, {"ts": 1775584560000, "open": 0.001208, "high": 0.001208, "low": 0.001208, "close": 0.001208, "volume": 30802.4, "quote_volume": 37.2092992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584620000, "open": 0.001209, "high": 0.001213, "low": 0.001209, "close": 0.001212, "volume": 1104531.2, "quote_volume": 1337.7785542, "trades": 14, "taker_buy_quote": 1226.0638042}, {"ts": 1775584680000, "open": 0.001212, "high": 0.001213, "low": 0.001212, "close": 0.001213, "volume": 70195.7, "quote_volume": 85.1128328, "trades": 2, "taker_buy_quote": 43.2366572}, {"ts": 1775584740000, "open": 0.001211, "high": 0.00122, "low": 0.00121, "close": 0.001218, "volume": 5756768.4, "quote_volume": 6995.6897701, "trades": 61, "taker_buy_quote": 6808.8728786}, {"ts": 1775584800000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 14671.4, "quote_volume": 17.8550938, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584860000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584920000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 172587.3, "quote_volume": 210.2113314, "trades": 4, "taker_buy_quote": 210.2113314}, {"ts": 1775584980000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 92250.0, "quote_volume": 112.45275, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775585040000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 92250.0, "quote_volume": 112.45275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775585100000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585160000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 206732.5, "quote_volume": 251.800185, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775585220000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585280000, "open": 0.001218, "high": 0.001218, "low": 0.001217, "close": 0.001217, "volume": 305720.7, "quote_volume": 372.3590334, "trades": 7, "taker_buy_quote": 361.674747}, {"ts": 1775585340000, "open": 0.001218, "high": 0.001219, "low": 0.001218, "close": 0.001219, "volume": 172029.0, "quote_volume": 209.541322, "trades": 2, "taker_buy_quote": 209.541322}, {"ts": 1775585400000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585460000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 43789.5, "quote_volume": 53.3794005, "trades": 1, "taker_buy_quote": 53.3794005}, {"ts": 1775585520000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585580000, "open": 0.00122, "high": 0.001221, "low": 0.001219, "close": 0.001219, "volume": 1092083.3, "quote_volume": 1332.3867739, "trades": 9, "taker_buy_quote": 362.8387259}, {"ts": 1775585640000, "open": 0.001219, "high": 0.001221, "low": 0.001219, "close": 0.001221, "volume": 195152.3, "quote_volume": 237.9498377, "trades": 3, "taker_buy_quote": 237.9498377}, {"ts": 1775585700000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 32648.2, "quote_volume": 39.830804, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775585760000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585820000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585880000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 175693.4, "quote_volume": 213.8188678, "trades": 2, "taker_buy_quote": 213.8188678}, {"ts": 1775585940000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586000000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 147113.9, "quote_volume": 179.1847302, "trades": 3, "taker_buy_quote": 179.1847302}, {"ts": 1775586060000, "open": 0.001217, "high": 0.001217, "low": 0.001216, "close": 0.001216, "volume": 376949.4, "quote_volume": 458.7128268, "trades": 5, "taker_buy_quote": 112.26825}, {"ts": 1775586120000, "open": 0.001216, "high": 0.001216, "low": 0.001215, "close": 0.001215, "volume": 354459.7, "quote_volume": 430.7255805, "trades": 5, "taker_buy_quote": 300.9794355}, {"ts": 1775586180000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 99758.8, "quote_volume": 121.206942, "trades": 1, "taker_buy_quote": 121.206942}, {"ts": 1775586240000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 142284.9, "quote_volume": 173.0184384, "trades": 2, "taker_buy_quote": 173.0184384}, {"ts": 1775586300000, "open": 0.001217, "high": 0.00122, "low": 0.001217, "close": 0.001218, "volume": 1598980.3, "quote_volume": 1948.5056772, "trades": 28, "taker_buy_quote": 1285.7533491}, {"ts": 1775586360000, "open": 0.001218, "high": 0.001218, "low": 0.001217, "close": 0.001217, "volume": 192200.2, "quote_volume": 233.9998934, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775586420000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586480000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586540000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586600000, "open": 0.001218, "high": 0.001218, "low": 0.001217, "close": 0.001217, "volume": 555584.3, "quote_volume": 676.2383431, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775586660000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 267536.0, "quote_volume": 325.591312, "trades": 8, "taker_buy_quote": 213.518999}, {"ts": 1775586720000, "open": 0.001217, "high": 0.001219, "low": 0.001217, "close": 0.001219, "volume": 1002074.8, "quote_volume": 1220.1324116, "trades": 12, "taker_buy_quote": 1220.1324116}, {"ts": 1775586780000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 76184.8, "quote_volume": 92.945456, "trades": 9, "taker_buy_quote": 92.945456}, {"ts": 1775586840000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 8803.3, "quote_volume": 10.740026, "trades": 1, "taker_buy_quote": 10.740026}, {"ts": 1775586900000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586960000, "open": 0.001219, "high": 0.00122, "low": 0.001219, "close": 0.00122, "volume": 308695.8, "quote_volume": 376.4870141, "trades": 3, "taker_buy_quote": 376.4870141}, {"ts": 1775587020000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587080000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 5384.8, "quote_volume": 6.569456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775587140000, "open": 0.001221, "high": 0.001222, "low": 0.001221, "close": 0.001222, "volume": 598494.0, "quote_volume": 731.1691526, "trades": 9, "taker_buy_quote": 731.1691526}, {"ts": 1775587200000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 54578.3, "quote_volume": 66.6946826, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775587260000, "open": 0.00122, "high": 0.001221, "low": 0.00122, "close": 0.001221, "volume": 105804.1, "quote_volume": 129.0910179, "trades": 3, "taker_buy_quote": 129.0910179}, {"ts": 1775587320000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587380000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587440000, "open": 0.001219, "high": 0.001253, "low": 0.001219, "close": 0.001253, "volume": 24280091.9, "quote_volume": 30017.4033687, "trades": 219, "taker_buy_quote": 25857.3364858}, {"ts": 1775587500000, "open": 0.001252, "high": 0.001286, "low": 0.001252, "close": 0.001285, "volume": 26561163.4, "quote_volume": 33802.2804866, "trades": 418, "taker_buy_quote": 19774.823795}, {"ts": 1775587560000, "open": 0.001285, "high": 0.001306, "low": 0.001273, "close": 0.001306, "volume": 49322323.5, "quote_volume": 63409.8917604, "trades": 867, "taker_buy_quote": 35852.5895579}, {"ts": 1775587620000, "open": 0.001304, "high": 0.001335, "low": 0.001288, "close": 0.001322, "volume": 62072392.2, "quote_volume": 81410.9832536, "trades": 1261, "taker_buy_quote": 31849.318005}, {"ts": 1775587680000, "open": 0.001322, "high": 0.001323, "low": 0.001295, "close": 0.0013, "volume": 20345302.7, "quote_volume": 26601.8075287, "trades": 373, "taker_buy_quote": 13162.855278}, {"ts": 1775587740000, "open": 0.001301, "high": 0.001344, "low": 0.001285, "close": 0.001333, "volume": 42549594.8, "quote_volume": 55949.0428934, "trades": 843, "taker_buy_quote": 29247.1880279}, {"ts": 1775587800000, "open": 0.001333, "high": 0.001344, "low": 0.001296, "close": 0.001309, "volume": 32030148.7, "quote_volume": 42349.5370292, "trades": 746, "taker_buy_quote": 14325.2193939}, {"ts": 1775587860000, "open": 0.00131, "high": 0.001312, "low": 0.001282, "close": 0.001302, "volume": 9475089.4, "quote_volume": 12253.8133643, "trades": 204, "taker_buy_quote": 2839.590606}, {"ts": 1775587920000, "open": 0.001299, "high": 0.001317, "low": 0.001296, "close": 0.00131, "volume": 9480103.9, "quote_volume": 12415.4929842, "trades": 288, "taker_buy_quote": 4588.0080505}, {"ts": 1775587980000, "open": 0.001309, "high": 0.001326, "low": 0.001295, "close": 0.0013, "volume": 7756802.1, "quote_volume": 10165.7752213, "trades": 150, "taker_buy_quote": 6627.0841289}, {"ts": 1775588040000, "open": 0.0013, "high": 0.001305, "low": 0.001265, "close": 0.001276, "volume": 22594138.3, "quote_volume": 28988.604, "trades": 523, "taker_buy_quote": 10294.9030973}, {"ts": 1775588100000, "open": 0.001274, "high": 0.001286, "low": 0.00127, "close": 0.00128, "volume": 8296838.6, "quote_volume": 10621.671105, "trades": 148, "taker_buy_quote": 2996.7804421}, {"ts": 1775588160000, "open": 0.00128, "high": 0.00128, "low": 0.001255, "close": 0.00126, "volume": 8648873.6, "quote_volume": 10932.3740054, "trades": 131, "taker_buy_quote": 5064.2655942}, {"ts": 1775588220000, "open": 0.001258, "high": 0.001281, "low": 0.001257, "close": 0.001275, "volume": 5790361.7, "quote_volume": 7373.5308416, "trades": 118, "taker_buy_quote": 2883.5885961}, {"ts": 1775588280000, "open": 0.001275, "high": 0.001277, "low": 0.001257, "close": 0.001259, "volume": 12305664.6, "quote_volume": 15574.6282258, "trades": 173, "taker_buy_quote": 2021.8762351}, {"ts": 1775588340000, "open": 0.001258, "high": 0.00126, "low": 0.001241, "close": 0.001253, "volume": 22165992.4, "quote_volume": 27709.4261037, "trades": 188, "taker_buy_quote": 5206.1017438}, {"ts": 1775588400000, "open": 0.001256, "high": 0.001256, "low": 0.00124, "close": 0.001247, "volume": 6809257.9, "quote_volume": 8503.7007624, "trades": 60, "taker_buy_quote": 3498.755653}, {"ts": 1775588460000, "open": 0.001247, "high": 0.001252, "low": 0.001247, "close": 0.001247, "volume": 15514618.6, "quote_volume": 19368.1268471, "trades": 149, "taker_buy_quote": 7959.4140988}, {"ts": 1775588520000, "open": 0.001247, "high": 0.001247, "low": 0.001232, "close": 0.001237, "volume": 14060089.3, "quote_volume": 17482.8092643, "trades": 65, "taker_buy_quote": 4176.1020252}, {"ts": 1775588580000, "open": 0.001236, "high": 0.00124, "low": 0.001232, "close": 0.001236, "volume": 2256078.3, "quote_volume": 2786.546831, "trades": 33, "taker_buy_quote": 1825.5842438}, {"ts": 1775588640000, "open": 0.001234, "high": 0.001234, "low": 0.00123, "close": 0.00123, "volume": 2822029.2, "quote_volume": 3473.2568527, "trades": 34, "taker_buy_quote": 592.1330027}, {"ts": 1775588700000, "open": 0.001231, "high": 0.001231, "low": 0.001222, "close": 0.001227, "volume": 13321280.5, "quote_volume": 16329.5808121, "trades": 85, "taker_buy_quote": 8381.0709055}, {"ts": 1775588760000, "open": 0.001226, "high": 0.001231, "low": 0.001218, "close": 0.001218, "volume": 8359335.1, "quote_volume": 10227.0218945, "trades": 75, "taker_buy_quote": 4440.5598034}, {"ts": 1775588820000, "open": 0.001222, "high": 0.001222, "low": 0.001215, "close": 0.001216, "volume": 3890676.5, "quote_volume": 4736.6194346, "trades": 58, "taker_buy_quote": 2854.9667997}, {"ts": 1775588880000, "open": 0.001219, "high": 0.001221, "low": 0.001215, "close": 0.001215, "volume": 2370376.1, "quote_volume": 2885.1590001, "trades": 38, "taker_buy_quote": 1691.6171826}, {"ts": 1775588940000, "open": 0.001214, "high": 0.001218, "low": 0.001214, "close": 0.001216, "volume": 647164.1, "quote_volume": 786.6383012, "trades": 13, "taker_buy_quote": 679.4815026}, {"ts": 1775589000000, "open": 0.001218, "high": 0.001218, "low": 0.001215, "close": 0.001215, "volume": 737598.5, "quote_volume": 897.3544443, "trades": 8, "taker_buy_quote": 270.0264062}, {"ts": 1775589060000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 350370.7, "quote_volume": 426.0507712, "trades": 5, "taker_buy_quote": 426.0507712}, {"ts": 1775589120000, "open": 0.001216, "high": 0.001222, "low": 0.001216, "close": 0.001219, "volume": 4869446.6, "quote_volume": 5938.369857, "trades": 60, "taker_buy_quote": 2948.7775854}, {"ts": 1775589180000, "open": 0.001219, "high": 0.001223, "low": 0.001218, "close": 0.001223, "volume": 193697.9, "quote_volume": 236.0724962, "trades": 3, "taker_buy_quote": 82.132034}, {"ts": 1775589240000, "open": 0.001221, "high": 0.001225, "low": 0.001221, "close": 0.001221, "volume": 1313965.8, "quote_volume": 1606.2068643, "trades": 13, "taker_buy_quote": 1268.5101324}, {"ts": 1775589300000, "open": 0.001221, "high": 0.001225, "low": 0.001221, "close": 0.001225, "volume": 440389.2, "quote_volume": 538.4041919, "trades": 5, "taker_buy_quote": 538.4041919}, {"ts": 1775589360000, "open": 0.001225, "high": 0.001225, "low": 0.001221, "close": 0.001221, "volume": 216347.4, "quote_volume": 264.9032726, "trades": 5, "taker_buy_quote": 199.527755}, {"ts": 1775589420000, "open": 0.001221, "high": 0.001227, "low": 0.00122, "close": 0.001227, "volume": 3465637.2, "quote_volume": 4233.7536202, "trades": 50, "taker_buy_quote": 2941.2717122}, {"ts": 1775589480000, "open": 0.001227, "high": 0.001229, "low": 0.001225, "close": 0.001229, "volume": 2580251.6, "quote_volume": 3167.6034806, "trades": 49, "taker_buy_quote": 3167.6034806}, {"ts": 1775589540000, "open": 0.001228, "high": 0.00123, "low": 0.001224, "close": 0.001224, "volume": 844058.1, "quote_volume": 1035.6087269, "trades": 14, "taker_buy_quote": 592.8195333}, {"ts": 1775589600000, "open": 0.001223, "high": 0.001223, "low": 0.001215, "close": 0.001215, "volume": 3393209.0, "quote_volume": 4139.101423, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775589660000, "open": 0.001214, "high": 0.001214, "low": 0.00121, "close": 0.001211, "volume": 6463469.3, "quote_volume": 7832.3497981, "trades": 65, "taker_buy_quote": 1941.1740082}, {"ts": 1775589720000, "open": 0.001211, "high": 0.001229, "low": 0.001211, "close": 0.001229, "volume": 3631764.8, "quote_volume": 4438.1083426, "trades": 44, "taker_buy_quote": 3792.5026284}, {"ts": 1775589780000, "open": 0.001228, "high": 0.001228, "low": 0.001226, "close": 0.001226, "volume": 296433.9, "quote_volume": 363.4813354, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775589840000, "open": 0.001226, "high": 0.001228, "low": 0.001225, "close": 0.001228, "volume": 2000675.1, "quote_volume": 2454.4518252, "trades": 24, "taker_buy_quote": 1841.9518252}, {"ts": 1775589900000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 14113.8, "quote_volume": 17.3458602, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589960000, "open": 0.001229, "high": 0.001236, "low": 0.001229, "close": 0.001232, "volume": 4234204.5, "quote_volume": 5219.8171334, "trades": 58, "taker_buy_quote": 3452.5544956}, {"ts": 1775590020000, "open": 0.001232, "high": 0.001234, "low": 0.001232, "close": 0.001233, "volume": 513181.5, "quote_volume": 632.3419713, "trades": 8, "taker_buy_quote": 550.0738686}, {"ts": 1775590080000, "open": 0.001235, "high": 0.001239, "low": 0.001235, "close": 0.001238, "volume": 1374057.2, "quote_volume": 1700.6010019, "trades": 24, "taker_buy_quote": 1694.5783795}, {"ts": 1775590140000, "open": 0.001236, "high": 0.001237, "low": 0.001236, "close": 0.001237, "volume": 404203.9, "quote_volume": 499.967483, "trades": 5, "taker_buy_quote": 459.4992362}, {"ts": 1775590200000, "open": 0.001236, "high": 0.001241, "low": 0.001234, "close": 0.001241, "volume": 2398855.2, "quote_volume": 2969.6765409, "trades": 21, "taker_buy_quote": 1745.3914152}, {"ts": 1775590260000, "open": 0.001241, "high": 0.001244, "low": 0.001241, "close": 0.001244, "volume": 2445399.1, "quote_volume": 3037.7539768, "trades": 22, "taker_buy_quote": 2658.4779435}, {"ts": 1775590320000, "open": 0.001242, "high": 0.001248, "low": 0.001242, "close": 0.001248, "volume": 1478414.0, "quote_volume": 1841.725844, "trades": 21, "taker_buy_quote": 1781.371979}, {"ts": 1775590380000, "open": 0.001248, "high": 0.001248, "low": 0.001243, "close": 0.001244, "volume": 936477.0, "quote_volume": 1166.5238904, "trades": 13, "taker_buy_quote": 286.1322928}, {"ts": 1775590440000, "open": 0.001243, "high": 0.001249, "low": 0.001243, "close": 0.001246, "volume": 3757807.0, "quote_volume": 4679.4074059, "trades": 44, "taker_buy_quote": 3638.9783938}, {"ts": 1775590500000, "open": 0.001246, "high": 0.001255, "low": 0.001246, "close": 0.001251, "volume": 4480351.9, "quote_volume": 5606.310729, "trades": 61, "taker_buy_quote": 2614.9160917}, {"ts": 1775590560000, "open": 0.001249, "high": 0.001254, "low": 0.001249, "close": 0.001254, "volume": 660505.0, "quote_volume": 826.4260362, "trades": 13, "taker_buy_quote": 300.9752762}, {"ts": 1775590620000, "open": 0.001255, "high": 0.001255, "low": 0.001246, "close": 0.001246, "volume": 4114421.8, "quote_volume": 5143.1881948, "trades": 40, "taker_buy_quote": 1263.4097587}, {"ts": 1775590680000, "open": 0.00125, "high": 0.001255, "low": 0.00125, "close": 0.001254, "volume": 2481138.0, "quote_volume": 3106.1640057, "trades": 39, "taker_buy_quote": 1342.0136621}, {"ts": 1775590740000, "open": 0.001254, "high": 0.001255, "low": 0.001251, "close": 0.001251, "volume": 1391867.7, "quote_volume": 1744.6710991, "trades": 19, "taker_buy_quote": 393.2406621}, {"ts": 1775590800000, "open": 0.001251, "high": 0.001251, "low": 0.001238, "close": 0.001238, "volume": 2896192.0, "quote_volume": 3606.9253603, "trades": 26, "taker_buy_quote": 283.2159519}, {"ts": 1775590860000, "open": 0.00124, "high": 0.00124, "low": 0.001238, "close": 0.001239, "volume": 1041039.7, "quote_volume": 1290.0481863, "trades": 17, "taker_buy_quote": 639.208754}, {"ts": 1775590920000, "open": 0.001239, "high": 0.001241, "low": 0.001237, "close": 0.001237, "volume": 508334.1, "quote_volume": 630.249977, "trades": 7, "taker_buy_quote": 9.9060343}, {"ts": 1775590980000, "open": 0.001237, "high": 0.001237, "low": 0.001232, "close": 0.001232, "volume": 2898917.9, "quote_volume": 3577.5135786, "trades": 32, "taker_buy_quote": 701.277598}, {"ts": 1775591040000, "open": 0.001232, "high": 0.001232, "low": 0.001227, "close": 0.001227, "volume": 5402267.0, "quote_volume": 6651.6000404, "trades": 39, "taker_buy_quote": 729.165908}, {"ts": 1775591100000, "open": 0.001229, "high": 0.001229, "low": 0.001228, "close": 0.001229, "volume": 278923.8, "quote_volume": 342.5636472, "trades": 3, "taker_buy_quote": 342.5636472}, {"ts": 1775591160000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 30838.6, "quote_volume": 37.8698008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775591220000, "open": 0.001227, "high": 0.001228, "low": 0.001226, "close": 0.001228, "volume": 1124423.4, "quote_volume": 1379.2202529, "trades": 11, "taker_buy_quote": 125.388624}, {"ts": 1775591280000, "open": 0.001227, "high": 0.001229, "low": 0.001225, "close": 0.001229, "volume": 1354610.1, "quote_volume": 1661.0010992, "trades": 20, "taker_buy_quote": 879.5917582}, {"ts": 1775591340000, "open": 0.001228, "high": 0.001229, "low": 0.001227, "close": 0.001229, "volume": 1052247.4, "quote_volume": 1292.4315736, "trades": 14, "taker_buy_quote": 1053.0648331}, {"ts": 1775591400000, "open": 0.00123, "high": 0.00123, "low": 0.001227, "close": 0.001227, "volume": 132079.1, "quote_volume": 162.4000466, "trades": 6, "taker_buy_quote": 130.729935}, {"ts": 1775591460000, "open": 0.001226, "high": 0.001227, "low": 0.001225, "close": 0.001225, "volume": 2057394.9, "quote_volume": 2521.2366004, "trades": 20, "taker_buy_quote": 159.6038655}, {"ts": 1775591520000, "open": 0.001225, "high": 0.001225, "low": 0.001221, "close": 0.001222, "volume": 3713584.6, "quote_volume": 4542.4536067, "trades": 30, "taker_buy_quote": 1007.3316325}, {"ts": 1775591580000, "open": 0.001221, "high": 0.001223, "low": 0.001219, "close": 0.001219, "volume": 4010832.0, "quote_volume": 4897.5934945, "trades": 41, "taker_buy_quote": 976.3640242}, {"ts": 1775591640000, "open": 0.001219, "high": 0.001221, "low": 0.001219, "close": 0.001221, "volume": 1274256.0, "quote_volume": 1554.4619796, "trades": 12, "taker_buy_quote": 1209.3234621}, {"ts": 1775591700000, "open": 0.001221, "high": 0.001222, "low": 0.001221, "close": 0.001222, "volume": 327600.0, "quote_volume": 400.1342411, "trades": 5, "taker_buy_quote": 400.1342411}, {"ts": 1775591760000, "open": 0.001222, "high": 0.001224, "low": 0.001222, "close": 0.001223, "volume": 728398.0, "quote_volume": 891.1089766, "trades": 11, "taker_buy_quote": 843.1387584}, {"ts": 1775591820000, "open": 0.001223, "high": 0.001223, "low": 0.00122, "close": 0.001223, "volume": 2273036.0, "quote_volume": 2776.621882, "trades": 18, "taker_buy_quote": 543.0516182}, {"ts": 1775591880000, "open": 0.001224, "high": 0.001226, "low": 0.001224, "close": 0.001226, "volume": 506710.9, "quote_volume": 620.6366652, "trades": 8, "taker_buy_quote": 507.6304152}, {"ts": 1775591940000, "open": 0.001226, "high": 0.001226, "low": 0.001222, "close": 0.001223, "volume": 2276444.9, "quote_volume": 2786.8897879, "trades": 15, "taker_buy_quote": 1360.0140316}, {"ts": 1775592000000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 208637.7, "quote_volume": 254.9552694, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775592060000, "open": 0.001222, "high": 0.001224, "low": 0.001222, "close": 0.001223, "volume": 843461.2, "quote_volume": 1031.6705315, "trades": 15, "taker_buy_quote": 853.1217493}, {"ts": 1775592120000, "open": 0.001222, "high": 0.001223, "low": 0.001222, "close": 0.001223, "volume": 200197.8, "quote_volume": 244.8360244, "trades": 4, "taker_buy_quote": 225.8900568}, {"ts": 1775592180000, "open": 0.001223, "high": 0.001227, "low": 0.00122, "close": 0.001227, "volume": 3584206.2, "quote_volume": 4384.3427492, "trades": 39, "taker_buy_quote": 2318.5283073}, {"ts": 1775592240000, "open": 0.001226, "high": 0.001227, "low": 0.001222, "close": 0.001222, "volume": 812107.6, "quote_volume": 994.5097559, "trades": 16, "taker_buy_quote": 291.9918526}, {"ts": 1775592300000, "open": 0.001222, "high": 0.001222, "low": 0.001218, "close": 0.00122, "volume": 3152159.6, "quote_volume": 3845.2704584, "trades": 30, "taker_buy_quote": 1439.3758171}, {"ts": 1775592360000, "open": 0.001219, "high": 0.001219, "low": 0.001214, "close": 0.001218, "volume": 3866889.0, "quote_volume": 4701.7603063, "trades": 58, "taker_buy_quote": 2785.2310792}, {"ts": 1775592420000, "open": 0.001217, "high": 0.001217, "low": 0.001215, "close": 0.001217, "volume": 1208701.5, "quote_volume": 1469.723826, "trades": 16, "taker_buy_quote": 1050.7248041}, {"ts": 1775592480000, "open": 0.001217, "high": 0.001221, "low": 0.001215, "close": 0.001219, "volume": 2088937.0, "quote_volume": 2543.2722174, "trades": 26, "taker_buy_quote": 1137.1450934}, {"ts": 1775592540000, "open": 0.001219, "high": 0.001224, "low": 0.001219, "close": 0.001224, "volume": 1522047.9, "quote_volume": 1860.2679186, "trades": 16, "taker_buy_quote": 1556.3880408}, {"ts": 1775592600000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 342438.9, "quote_volume": 419.1452136, "trades": 6, "taker_buy_quote": 176.7782808}, {"ts": 1775592660000, "open": 0.001225, "high": 0.001227, "low": 0.001223, "close": 0.001223, "volume": 1497704.0, "quote_volume": 1832.5704578, "trades": 19, "taker_buy_quote": 345.6052148}, {"ts": 1775592720000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 45189.3, "quote_volume": 55.2665139, "trades": 2, "taker_buy_quote": 55.2665139}, {"ts": 1775592780000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592840000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 118838.1, "quote_volume": 145.2201582, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775592900000, "open": 0.001222, "high": 0.001222, "low": 0.001221, "close": 0.001221, "volume": 200960.3, "quote_volume": 245.5533263, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775592960000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 200773.7, "quote_volume": 245.1446877, "trades": 3, "taker_buy_quote": 117.9554376}, {"ts": 1775593020000, "open": 0.001221, "high": 0.001225, "low": 0.001221, "close": 0.001225, "volume": 513901.0, "quote_volume": 628.3722642, "trades": 8, "taker_buy_quote": 628.3722642}, {"ts": 1775593080000, "open": 0.001225, "high": 0.001225, "low": 0.001224, "close": 0.001224, "volume": 49024.6, "quote_volume": 60.0472626, "trades": 3, "taker_buy_quote": 50.411445}, {"ts": 1775593140000, "open": 0.001225, "high": 0.001225, "low": 0.001224, "close": 0.001224, "volume": 1280252.4, "quote_volume": 1567.0438393, "trades": 14, "taker_buy_quote": 838.7287105}, {"ts": 1775593200000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 165379.5, "quote_volume": 202.5898875, "trades": 3, "taker_buy_quote": 202.5898875}, {"ts": 1775593260000, "open": 0.001226, "high": 0.001229, "low": 0.001226, "close": 0.001229, "volume": 2700862.9, "quote_volume": 3315.6187391, "trades": 27, "taker_buy_quote": 3315.6187391}, {"ts": 1775593320000, "open": 0.001229, "high": 0.001231, "low": 0.001229, "close": 0.001229, "volume": 760588.3, "quote_volume": 935.468609, "trades": 14, "taker_buy_quote": 677.696581}, {"ts": 1775593380000, "open": 0.00123, "high": 0.001232, "low": 0.00123, "close": 0.001232, "volume": 1073729.7, "quote_volume": 1322.1031977, "trades": 15, "taker_buy_quote": 1279.5538077}, {"ts": 1775593440000, "open": 0.001232, "high": 0.001236, "low": 0.001232, "close": 0.001236, "volume": 670669.1, "quote_volume": 827.0474086, "trades": 12, "taker_buy_quote": 501.0704342}, {"ts": 1775593500000, "open": 0.001234, "high": 0.001235, "low": 0.001234, "close": 0.001234, "volume": 931997.1, "quote_volume": 1150.2911324, "trades": 11, "taker_buy_quote": 535.5832874}, {"ts": 1775593560000, "open": 0.001233, "high": 0.001234, "low": 0.001231, "close": 0.001234, "volume": 1123496.2, "quote_volume": 1385.0457671, "trades": 17, "taker_buy_quote": 1272.4086958}, {"ts": 1775593620000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593680000, "open": 0.001235, "high": 0.001241, "low": 0.001234, "close": 0.00124, "volume": 4952919.1, "quote_volume": 6133.2948255, "trades": 71, "taker_buy_quote": 5058.0649308}, {"ts": 1775593740000, "open": 0.001238, "high": 0.001238, "low": 0.001236, "close": 0.001236, "volume": 1481433.4, "quote_volume": 1833.4275418, "trades": 16, "taker_buy_quote": 1335.802}, {"ts": 1775593800000, "open": 0.001233, "high": 0.001234, "low": 0.001233, "close": 0.001234, "volume": 460395.2, "quote_volume": 567.8443471, "trades": 8, "taker_buy_quote": 218.498827}, {"ts": 1775593860000, "open": 0.001236, "high": 0.001236, "low": 0.00123, "close": 0.00123, "volume": 589462.8, "quote_volume": 727.8883528, "trades": 8, "taker_buy_quote": 289.0856724}, {"ts": 1775593920000, "open": 0.001229, "high": 0.001229, "low": 0.001228, "close": 0.001228, "volume": 474723.3, "quote_volume": 583.2020318, "trades": 5, "taker_buy_quote": 286.0059892}, {"ts": 1775593980000, "open": 0.001228, "high": 0.001228, "low": 0.001222, "close": 0.001222, "volume": 1951809.6, "quote_volume": 2392.3860137, "trades": 32, "taker_buy_quote": 1.1215324}, {"ts": 1775594040000, "open": 0.001224, "high": 0.001224, "low": 0.001222, "close": 0.001223, "volume": 1474312.3, "quote_volume": 1803.1567503, "trades": 22, "taker_buy_quote": 1054.7951321}, {"ts": 1775594100000, "open": 0.001224, "high": 0.001227, "low": 0.001224, "close": 0.001227, "volume": 500575.1, "quote_volume": 613.4435863, "trades": 5, "taker_buy_quote": 553.3166599}, {"ts": 1775594160000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 107007.7, "quote_volume": 131.2984479, "trades": 2, "taker_buy_quote": 22.9769247}, {"ts": 1775594220000, "open": 0.001226, "high": 0.001226, "low": 0.001221, "close": 0.001221, "volume": 1563738.1, "quote_volume": 1913.4089011, "trades": 18, "taker_buy_quote": 948.6801682}, {"ts": 1775594280000, "open": 0.001221, "high": 0.001222, "low": 0.001221, "close": 0.001222, "volume": 340579.5, "quote_volume": 416.0144912, "trades": 4, "taker_buy_quote": 195.760123}, {"ts": 1775594340000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594400000, "open": 0.001223, "high": 0.001224, "low": 0.001223, "close": 0.001223, "volume": 1145799.4, "quote_volume": 1402.2545432, "trades": 8, "taker_buy_quote": 417.552081}, {"ts": 1775594460000, "open": 0.001223, "high": 0.001224, "low": 0.001221, "close": 0.001224, "volume": 1326730.1, "quote_volume": 1621.4831659, "trades": 17, "taker_buy_quote": 532.0380168}, {"ts": 1775594520000, "open": 0.001223, "high": 0.001225, "low": 0.001221, "close": 0.001225, "volume": 1464983.1, "quote_volume": 1790.9794209, "trades": 25, "taker_buy_quote": 1137.5809506}, {"ts": 1775594580000, "open": 0.001224, "high": 0.001229, "low": 0.001224, "close": 0.001229, "volume": 1107659.4, "quote_volume": 1357.5920069, "trades": 15, "taker_buy_quote": 1357.5920069}, {"ts": 1775594640000, "open": 0.00123, "high": 0.001233, "low": 0.00123, "close": 0.001233, "volume": 694359.2, "quote_volume": 854.5308003, "trades": 13, "taker_buy_quote": 614.6051553}, {"ts": 1775594700000, "open": 0.001233, "high": 0.001234, "low": 0.001233, "close": 0.001234, "volume": 256986.4, "quote_volume": 317.1097385, "trades": 8, "taker_buy_quote": 302.9560082}, {"ts": 1775594760000, "open": 0.001236, "high": 0.001236, "low": 0.001233, "close": 0.001233, "volume": 684556.0, "quote_volume": 845.6736166, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775594820000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 172172.5, "quote_volume": 212.460865, "trades": 3, "taker_buy_quote": 212.460865}, {"ts": 1775594880000, "open": 0.001235, "high": 0.001236, "low": 0.001235, "close": 0.001235, "volume": 823805.1, "quote_volume": 1017.9371856, "trades": 10, "taker_buy_quote": 213.6417348}, {"ts": 1775594940000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595000000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 32188.8, "quote_volume": 39.5600352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775595060000, "open": 0.001229, "high": 0.00123, "low": 0.001229, "close": 0.00123, "volume": 214052.6, "quote_volume": 263.0991224, "trades": 2, "taker_buy_quote": 263.0991224}, {"ts": 1775595120000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 92325.5, "quote_volume": 113.560365, "trades": 1, "taker_buy_quote": 113.560365}, {"ts": 1775595180000, "open": 0.00123, "high": 0.001231, "low": 0.00123, "close": 0.001231, "volume": 245911.9, "quote_volume": 302.5183463, "trades": 4, "taker_buy_quote": 202.5183623}, {"ts": 1775595240000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595300000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 93628.2, "quote_volume": 115.162686, "trades": 2, "taker_buy_quote": 115.162686}, {"ts": 1775595360000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595420000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595480000, "open": 0.001229, "high": 0.001231, "low": 0.001229, "close": 0.001231, "volume": 234793.1, "quote_volume": 288.6136255, "trades": 12, "taker_buy_quote": 288.6136255}, {"ts": 1775595540000, "open": 0.00123, "high": 0.00123, "low": 0.001229, "close": 0.001229, "volume": 431062.9, "quote_volume": 530.1828761, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775595600000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 99548.2, "quote_volume": 122.3447378, "trades": 1, "taker_buy_quote": 122.3447378}, {"ts": 1775595660000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 144552.6, "quote_volume": 177.6551454, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775595720000, "open": 0.001229, "high": 0.00123, "low": 0.001229, "close": 0.00123, "volume": 310839.9, "quote_volume": 382.1865828, "trades": 7, "taker_buy_quote": 382.1865828}, {"ts": 1775595780000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 846038.0, "quote_volume": 1041.472778, "trades": 4, "taker_buy_quote": 326.6628378}, {"ts": 1775595840000, "open": 0.00123, "high": 0.001232, "low": 0.00123, "close": 0.001232, "volume": 1191730.8, "quote_volume": 1466.4019112, "trades": 10, "taker_buy_quote": 1249.3773902}, {"ts": 1775595900000, "open": 0.00123, "high": 0.001233, "low": 0.00123, "close": 0.001233, "volume": 572392.8, "quote_volume": 704.7321999, "trades": 9, "taker_buy_quote": 692.4321999}, {"ts": 1775595960000, "open": 0.001234, "high": 0.001236, "low": 0.001234, "close": 0.001236, "volume": 1319170.3, "quote_volume": 1629.9388972, "trades": 20, "taker_buy_quote": 619.0456444}, {"ts": 1775596020000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 8249.3, "quote_volume": 10.1878855, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775596080000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596140000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 369155.1, "quote_volume": 455.1682383, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775596200000, "open": 0.001233, "high": 0.001233, "low": 0.001229, "close": 0.001232, "volume": 1872692.2, "quote_volume": 2305.6850229, "trades": 27, "taker_buy_quote": 1128.0387773}, {"ts": 1775596260000, "open": 0.00123, "high": 0.001233, "low": 0.001228, "close": 0.001231, "volume": 3387831.9, "quote_volume": 4167.7985458, "trades": 39, "taker_buy_quote": 2296.646974}, {"ts": 1775596320000, "open": 0.001232, "high": 0.001232, "low": 0.001231, "close": 0.001231, "volume": 104304.2, "quote_volume": 128.4977614, "trades": 2, "taker_buy_quote": 122.3267584}, {"ts": 1775596380000, "open": 0.001231, "high": 0.001231, "low": 0.001229, "close": 0.00123, "volume": 2071292.1, "quote_volume": 2548.7302311, "trades": 30, "taker_buy_quote": 1995.3543301}, {"ts": 1775596440000, "open": 0.001229, "high": 0.001232, "low": 0.001228, "close": 0.00123, "volume": 2135540.1, "quote_volume": 2625.033218, "trades": 33, "taker_buy_quote": 1401.6788233}, {"ts": 1775596500000, "open": 0.001229, "high": 0.00123, "low": 0.001228, "close": 0.001228, "volume": 917718.9, "quote_volume": 1127.8491751, "trades": 12, "taker_buy_quote": 438.3841771}, {"ts": 1775596560000, "open": 0.001228, "high": 0.001229, "low": 0.001227, "close": 0.001227, "volume": 863258.6, "quote_volume": 1060.5506567, "trades": 9, "taker_buy_quote": 738.5741116}, {"ts": 1775596620000, "open": 0.001227, "high": 0.001227, "low": 0.001226, "close": 0.001227, "volume": 1076740.9, "quote_volume": 1321.1207847, "trades": 16, "taker_buy_quote": 222.8078625}, {"ts": 1775596680000, "open": 0.001226, "high": 0.001227, "low": 0.001226, "close": 0.001226, "volume": 89461.9, "quote_volume": 109.7016628, "trades": 4, "taker_buy_quote": 26.2251618}, {"ts": 1775596740000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596800000, "open": 0.001226, "high": 0.001227, "low": 0.001226, "close": 0.001227, "volume": 294946.0, "quote_volume": 361.638576, "trades": 6, "taker_buy_quote": 248.540076}, {"ts": 1775596860000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 69497.5, "quote_volume": 85.203935, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775596920000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 36106.5, "quote_volume": 44.3026755, "trades": 2, "taker_buy_quote": 44.3026755}, {"ts": 1775596980000, "open": 0.001226, "high": 0.001227, "low": 0.001226, "close": 0.001227, "volume": 1211606.4, "quote_volume": 1485.6996789, "trades": 8, "taker_buy_quote": 1457.8051139}, {"ts": 1775597040000, "open": 0.001226, "high": 0.001226, "low": 0.001225, "close": 0.001225, "volume": 30129.4, "quote_volume": 36.9286444, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775597100000, "open": 0.001226, "high": 0.001228, "low": 0.001226, "close": 0.001227, "volume": 1886121.8, "quote_volume": 2314.1269009, "trades": 20, "taker_buy_quote": 2130.0769009}, {"ts": 1775597160000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 208267.0, "quote_volume": 255.543609, "trades": 3, "taker_buy_quote": 255.543609}, {"ts": 1775597220000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597280000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 10109.5, "quote_volume": 12.394247, "trades": 1, "taker_buy_quote": 12.394247}, {"ts": 1775597340000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 388310.6, "quote_volume": 476.0687956, "trades": 3, "taker_buy_quote": 476.0687956}, {"ts": 1775597400000, "open": 0.001228, "high": 0.001233, "low": 0.001226, "close": 0.001233, "volume": 640654.5, "quote_volume": 786.6947729, "trades": 19, "taker_buy_quote": 486.7493367}, {"ts": 1775597460000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597520000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 5514.0, "quote_volume": 6.798762, "trades": 1, "taker_buy_quote": 6.798762}, {"ts": 1775597580000, "open": 0.001231, "high": 0.001231, "low": 0.001229, "close": 0.001229, "volume": 1658451.8, "quote_volume": 2040.6693592, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775597640000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 11217.0, "quote_volume": 13.79691, "trades": 1, "taker_buy_quote": 13.79691}, {"ts": 1775597700000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597760000, "open": 0.00123, "high": 0.001233, "low": 0.00123, "close": 0.001233, "volume": 685876.6, "quote_volume": 844.601454, "trades": 14, "taker_buy_quote": 844.601454}, {"ts": 1775597820000, "open": 0.001233, "high": 0.001238, "low": 0.001233, "close": 0.001238, "volume": 559592.6, "quote_volume": 691.4263134, "trades": 11, "taker_buy_quote": 691.4263134}, {"ts": 1775597880000, "open": 0.001238, "high": 0.001239, "low": 0.001236, "close": 0.001237, "volume": 3049829.4, "quote_volume": 3775.1419924, "trades": 29, "taker_buy_quote": 2428.2482248}, {"ts": 1775597940000, "open": 0.001238, "high": 0.001241, "low": 0.001238, "close": 0.001241, "volume": 590095.2, "quote_volume": 731.2571938, "trades": 9, "taker_buy_quote": 731.2571938}, {"ts": 1775598000000, "open": 0.00124, "high": 0.00124, "low": 0.001239, "close": 0.001239, "volume": 943106.3, "quote_volume": 1169.3450557, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775598060000, "open": 0.001239, "high": 0.001239, "low": 0.001229, "close": 0.001229, "volume": 3253839.8, "quote_volume": 4015.2049298, "trades": 35, "taker_buy_quote": 793.5391931}, {"ts": 1775598120000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 10179.9, "quote_volume": 12.5009172, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775598180000, "open": 0.00123, "high": 0.00123, "low": 0.001229, "close": 0.001229, "volume": 274737.6, "quote_volume": 337.696814, "trades": 3, "taker_buy_quote": 337.696814}, {"ts": 1775598240000, "open": 0.001229, "high": 0.00123, "low": 0.001229, "close": 0.00123, "volume": 162733.0, "quote_volume": 200.132336, "trades": 4, "taker_buy_quote": 200.132336}, {"ts": 1775598300000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 748896.0, "quote_volume": 921.890976, "trades": 8, "taker_buy_quote": 871.531997}, {"ts": 1775598360000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598420000, "open": 0.001233, "high": 0.001234, "low": 0.001232, "close": 0.001232, "volume": 293713.2, "quote_volume": 362.3945156, "trades": 5, "taker_buy_quote": 310.9547962}, {"ts": 1775598480000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598540000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 55000.0, "quote_volume": 67.76, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775598600000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 456263.5, "quote_volume": 563.029159, "trades": 5, "taker_buy_quote": 563.029159}, {"ts": 1775598660000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 475563.6, "quote_volume": 586.8454824, "trades": 5, "taker_buy_quote": 586.8454824}, {"ts": 1775598720000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 12848.4, "quote_volume": 15.8420772, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775598780000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598840000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 15319.5, "quote_volume": 18.8889435, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775598900000, "open": 0.001233, "high": 0.001233, "low": 0.001231, "close": 0.001231, "volume": 1823659.2, "quote_volume": 2246.0876072, "trades": 10, "taker_buy_quote": 1014.0876072}, {"ts": 1775598960000, "open": 0.001232, "high": 0.001235, "low": 0.001232, "close": 0.001235, "volume": 470692.6, "quote_volume": 580.2236556, "trades": 5, "taker_buy_quote": 580.2236556}, {"ts": 1775599020000, "open": 0.001234, "high": 0.001234, "low": 0.001232, "close": 0.001232, "volume": 50310.0, "quote_volume": 62.062014, "trades": 2, "taker_buy_quote": 49.417998}, {"ts": 1775599080000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599140000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599200000, "open": 0.001234, "high": 0.001241, "low": 0.001234, "close": 0.001241, "volume": 1598663.0, "quote_volume": 1979.7634197, "trades": 16, "taker_buy_quote": 1979.7634197}, {"ts": 1775599260000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 17463.4, "quote_volume": 21.654616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775599320000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 345000.6, "quote_volume": 427.800744, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775599380000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599440000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 366823.7, "quote_volume": 454.861388, "trades": 2, "taker_buy_quote": 6.505908}, {"ts": 1775599500000, "open": 0.001239, "high": 0.00124, "low": 0.001239, "close": 0.00124, "volume": 606333.4, "quote_volume": 751.8487601, "trades": 7, "taker_buy_quote": 737.758832}, {"ts": 1775599560000, "open": 0.001241, "high": 0.001245, "low": 0.001241, "close": 0.001245, "volume": 1053149.6, "quote_volume": 1309.4960212, "trades": 12, "taker_buy_quote": 1309.4960212}, {"ts": 1775599620000, "open": 0.001244, "high": 0.001245, "low": 0.001244, "close": 0.001245, "volume": 116824.0, "quote_volume": 145.4399468, "trades": 2, "taker_buy_quote": 138.059046}, {"ts": 1775599680000, "open": 0.001244, "high": 0.001244, "low": 0.001243, "close": 0.001243, "volume": 820523.4, "quote_volume": 1020.5767706, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775599740000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599800000, "open": 0.00124, "high": 0.00124, "low": 0.001239, "close": 0.001239, "volume": 610287.7, "quote_volume": 756.5031692, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775599860000, "open": 0.001241, "high": 0.001245, "low": 0.001241, "close": 0.001245, "volume": 1834011.2, "quote_volume": 2280.6684807, "trades": 23, "taker_buy_quote": 2171.4197307}, {"ts": 1775599920000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 439265.2, "quote_volume": 546.4459088, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775599980000, "open": 0.001243, "high": 0.001243, "low": 0.001229, "close": 0.001231, "volume": 6161904.4, "quote_volume": 7611.3589416, "trades": 77, "taker_buy_quote": 1215.0973888}, {"ts": 1775600040000, "open": 0.001234, "high": 0.001238, "low": 0.001234, "close": 0.001238, "volume": 2212510.4, "quote_volume": 2733.4874081, "trades": 23, "taker_buy_quote": 2713.1202381}, {"ts": 1775600100000, "open": 0.001236, "high": 0.001236, "low": 0.001234, "close": 0.001234, "volume": 208982.6, "quote_volume": 258.2415516, "trades": 6, "taker_buy_quote": 8.6999575}, {"ts": 1775600160000, "open": 0.001235, "high": 0.001235, "low": 0.001234, "close": 0.001234, "volume": 289088.2, "quote_volume": 356.8909763, "trades": 5, "taker_buy_quote": 211.3612841}, {"ts": 1775600220000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 346265.6, "quote_volume": 427.638016, "trades": 4, "taker_buy_quote": 387.641306}, {"ts": 1775600280000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600340000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600400000, "open": 0.001235, "high": 0.001237, "low": 0.001235, "close": 0.001237, "volume": 670899.4, "quote_volume": 828.8215568, "trades": 6, "taker_buy_quote": 828.8215568}, {"ts": 1775600460000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600520000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 87750.0, "quote_volume": 108.459, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775600580000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600640000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600700000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 51439.0, "quote_volume": 63.578604, "trades": 1, "taker_buy_quote": 63.578604}, {"ts": 1775600760000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 24415.3, "quote_volume": 30.2017261, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775600820000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600880000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600940000, "open": 0.001237, "high": 0.001237, "low": 0.001236, "close": 0.001236, "volume": 96744.5, "quote_volume": 119.6591532, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775601000000, "open": 0.001237, "high": 0.001238, "low": 0.001236, "close": 0.001237, "volume": 1069880.9, "quote_volume": 1323.4977154, "trades": 14, "taker_buy_quote": 150.5847997}, {"ts": 1775601060000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 47735.0, "quote_volume": 59.048195, "trades": 1, "taker_buy_quote": 59.048195}, {"ts": 1775601120000, "open": 0.001237, "high": 0.001243, "low": 0.001236, "close": 0.001238, "volume": 4142586.9, "quote_volume": 5135.7535126, "trades": 62, "taker_buy_quote": 3191.5941816}, {"ts": 1775601180000, "open": 0.001242, "high": 0.001242, "low": 0.00124, "close": 0.001241, "volume": 229860.0, "quote_volume": 285.095864, "trades": 4, "taker_buy_quote": 46.237144}, {"ts": 1775601240000, "open": 0.001241, "high": 0.001243, "low": 0.001241, "close": 0.001241, "volume": 2162122.4, "quote_volume": 2685.2932201, "trades": 18, "taker_buy_quote": 2086.4320621}, {"ts": 1775601300000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 14521.0, "quote_volume": 18.00604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775601360000, "open": 0.001242, "high": 0.001242, "low": 0.00124, "close": 0.00124, "volume": 127563.4, "quote_volume": 158.3747088, "trades": 4, "taker_buy_quote": 121.7736288}, {"ts": 1775601420000, "open": 0.001241, "high": 0.001243, "low": 0.001241, "close": 0.001243, "volume": 163015.8, "quote_volume": 202.3684178, "trades": 4, "taker_buy_quote": 202.3684178}, {"ts": 1775601480000, "open": 0.001243, "high": 0.001243, "low": 0.001241, "close": 0.001241, "volume": 982350.9, "quote_volume": 1220.4708934, "trades": 10, "taker_buy_quote": 109.07325}, {"ts": 1775601540000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601600000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 246557.9, "quote_volume": 306.4714697, "trades": 2, "taker_buy_quote": 306.4714697}, {"ts": 1775601660000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 19983.3, "quote_volume": 24.8592252, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775601720000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601780000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601840000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 59852.4, "quote_volume": 74.3965332, "trades": 1, "taker_buy_quote": 74.3965332}, {"ts": 1775601900000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 86886.0, "quote_volume": 107.999298, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775601960000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602020000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 5000.0, "quote_volume": 6.225, "trades": 1, "taker_buy_quote": 6.225}, {"ts": 1775602080000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602140000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602200000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602260000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602320000, "open": 0.001245, "high": 0.001247, "low": 0.001245, "close": 0.001246, "volume": 3242379.1, "quote_volume": 4040.1587463, "trades": 22, "taker_buy_quote": 3390.9573694}, {"ts": 1775602380000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 26840.6, "quote_volume": 33.5239094, "trades": 1, "taker_buy_quote": 33.5239094}, {"ts": 1775602440000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602500000, "open": 0.001248, "high": 0.001249, "low": 0.001248, "close": 0.001249, "volume": 11538.4, "quote_volume": 14.4049232, "trades": 2, "taker_buy_quote": 6.245}, {"ts": 1775602560000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 82750.0, "quote_volume": 103.35475, "trades": 2, "taker_buy_quote": 103.35475}, {"ts": 1775602620000, "open": 0.00125, "high": 0.001252, "low": 0.00125, "close": 0.001252, "volume": 225093.6, "quote_volume": 281.6121098, "trades": 7, "taker_buy_quote": 266.2548274}, {"ts": 1775602680000, "open": 0.001252, "high": 0.001253, "low": 0.00125, "close": 0.001253, "volume": 2133525.4, "quote_volume": 2671.3209887, "trades": 23, "taker_buy_quote": 945.7971231}, {"ts": 1775602740000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602800000, "open": 0.001252, "high": 0.001255, "low": 0.001251, "close": 0.001253, "volume": 2579293.9, "quote_volume": 3232.4359751, "trades": 27, "taker_buy_quote": 2146.6853777}, {"ts": 1775602860000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602920000, "open": 0.001252, "high": 0.001252, "low": 0.001249, "close": 0.001251, "volume": 1302187.1, "quote_volume": 1627.8177555, "trades": 19, "taker_buy_quote": 200.2028902}, {"ts": 1775602980000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 137326.1, "quote_volume": 171.7949511, "trades": 4, "taker_buy_quote": 109.77525}, {"ts": 1775603040000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 18311.6, "quote_volume": 22.8895, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775603100000, "open": 0.001248, "high": 0.00125, "low": 0.001247, "close": 0.001247, "volume": 1281488.0, "quote_volume": 1599.5492464, "trades": 12, "taker_buy_quote": 1407.8188812}, {"ts": 1775603160000, "open": 0.001246, "high": 0.001246, "low": 0.001243, "close": 0.001243, "volume": 2447918.1, "quote_volume": 3048.351405, "trades": 36, "taker_buy_quote": 827.920554}, {"ts": 1775603220000, "open": 0.001244, "high": 0.001244, "low": 0.001241, "close": 0.001241, "volume": 809661.5, "quote_volume": 1006.0722652, "trades": 16, "taker_buy_quote": 106.725248}, {"ts": 1775603280000, "open": 0.001244, "high": 0.001246, "low": 0.001243, "close": 0.001244, "volume": 1442578.7, "quote_volume": 1794.7607853, "trades": 20, "taker_buy_quote": 1487.4454068}, {"ts": 1775603340000, "open": 0.001246, "high": 0.001246, "low": 0.001245, "close": 0.001246, "volume": 1217353.5, "quote_volume": 1516.669954, "trades": 17, "taker_buy_quote": 915.420002}, {"ts": 1775603400000, "open": 0.001246, "high": 0.001247, "low": 0.001245, "close": 0.001245, "volume": 1142710.7, "quote_volume": 1423.8364772, "trades": 24, "taker_buy_quote": 720.0573422}, {"ts": 1775603460000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 4819.2, "quote_volume": 6.0047232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775603520000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 1210734.5, "quote_volume": 1508.575187, "trades": 13, "taker_buy_quote": 1501.5752836}, {"ts": 1775603580000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 98723.6, "quote_volume": 123.0096056, "trades": 2, "taker_buy_quote": 109.3365}, {"ts": 1775603640000, "open": 0.001248, "high": 0.00125, "low": 0.001246, "close": 0.001248, "volume": 2238542.4, "quote_volume": 2794.7656227, "trades": 25, "taker_buy_quote": 1170.3891587}, {"ts": 1775603700000, "open": 0.001247, "high": 0.001248, "low": 0.001247, "close": 0.001248, "volume": 182258.4, "quote_volume": 227.3865387, "trades": 7, "taker_buy_quote": 17.2260192}, {"ts": 1775603760000, "open": 0.001248, "high": 0.001248, "low": 0.001247, "close": 0.001247, "volume": 393803.0, "quote_volume": 491.1816295, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775603820000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603880000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 130482.6, "quote_volume": 162.3203544, "trades": 3, "taker_buy_quote": 162.3203544}, {"ts": 1775603940000, "open": 0.001244, "high": 0.001245, "low": 0.001244, "close": 0.001245, "volume": 234789.0, "quote_volume": 292.3112581, "trades": 4, "taker_buy_quote": 292.3112581}, {"ts": 1775604000000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775604060000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775604120000, "open": 0.001248, "high": 0.001249, "low": 0.001248, "close": 0.001249, "volume": 175500.0, "quote_volume": 219.11175, "trades": 3, "taker_buy_quote": 219.11175}, {"ts": 1775604180000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 49803.5, "quote_volume": 62.254375, "trades": 4, "taker_buy_quote": 27.440375}, {"ts": 1775604240000, "open": 0.001251, "high": 0.001252, "low": 0.001249, "close": 0.001251, "volume": 491684.2, "quote_volume": 614.7646482, "trades": 11, "taker_buy_quote": 150.8949625}, {"ts": 1775604300000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 5228.8, "quote_volume": 6.5412288, "trades": 1, "taker_buy_quote": 6.5412288}, {"ts": 1775604360000, "open": 0.001252, "high": 0.001254, "low": 0.001252, "close": 0.001254, "volume": 928685.8, "quote_volume": 1162.9875591, "trades": 11, "taker_buy_quote": 1154.2539507}, {"ts": 1775604420000, "open": 0.001255, "high": 0.001256, "low": 0.001255, "close": 0.001256, "volume": 186259.1, "quote_volume": 233.8338481, "trades": 3, "taker_buy_quote": 233.8338481}, {"ts": 1775604480000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775604540000, "open": 0.001256, "high": 0.001256, "low": 0.001253, "close": 0.001253, "volume": 1977360.7, "quote_volume": 2481.188072, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775604600000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 255413.6, "quote_volume": 320.2886544, "trades": 4, "taker_buy_quote": 320.2886544}, {"ts": 1775604660000, "open": 0.001253, "high": 0.001253, "low": 0.001251, "close": 0.001252, "volume": 2105333.6, "quote_volume": 2636.2870229, "trades": 11, "taker_buy_quote": 29.8836124}, {"ts": 1775604720000, "open": 0.001252, "high": 0.001254, "low": 0.001249, "close": 0.001252, "volume": 2316547.4, "quote_volume": 2895.5434126, "trades": 27, "taker_buy_quote": 742.2228497}, {"ts": 1775604780000, "open": 0.001252, "high": 0.001253, "low": 0.001252, "close": 0.001253, "volume": 127837.6, "quote_volume": 160.0762948, "trades": 5, "taker_buy_quote": 139.4583588}, {"ts": 1775604840000, "open": 0.001252, "high": 0.001253, "low": 0.001251, "close": 0.001251, "volume": 886605.8, "quote_volume": 1109.9368151, "trades": 13, "taker_buy_quote": 43.0076802}, {"ts": 1775604900000, "open": 0.00125, "high": 0.001251, "low": 0.00125, "close": 0.001251, "volume": 242813.8, "quote_volume": 303.5225219, "trades": 4, "taker_buy_quote": 180.6447719}, {"ts": 1775604960000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 99539.7, "quote_volume": 124.7232441, "trades": 3, "taker_buy_quote": 124.7232441}, {"ts": 1775605020000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 122548.0, "quote_volume": 153.307548, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775605080000, "open": 0.00125, "high": 0.001251, "low": 0.00125, "close": 0.001251, "volume": 840247.0, "quote_volume": 1050.475086, "trades": 7, "taker_buy_quote": 1042.54875}, {"ts": 1775605140000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605200000, "open": 0.001251, "high": 0.001251, "low": 0.00125, "close": 0.00125, "volume": 602010.0, "quote_volume": 752.59883, "trades": 13, "taker_buy_quote": 22.412625}, {"ts": 1775605260000, "open": 0.00125, "high": 0.001251, "low": 0.00125, "close": 0.001251, "volume": 160000.0, "quote_volume": 200.07225, "trades": 2, "taker_buy_quote": 200.07225}, {"ts": 1775605320000, "open": 0.001249, "high": 0.00125, "low": 0.001248, "close": 0.00125, "volume": 1589866.0, "quote_volume": 1985.8695598, "trades": 31, "taker_buy_quote": 909.888442}, {"ts": 1775605380000, "open": 0.001249, "high": 0.001252, "low": 0.001249, "close": 0.001252, "volume": 1187527.4, "quote_volume": 1484.030224, "trades": 18, "taker_buy_quote": 1374.430474}, {"ts": 1775605440000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605500000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605560000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605620000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 469284.7, "quote_volume": 588.4830138, "trades": 7, "taker_buy_quote": 573.6356538}, {"ts": 1775605680000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 407294.8, "quote_volume": 510.7476792, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775605740000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605800000, "open": 0.001256, "high": 0.001256, "low": 0.001255, "close": 0.001255, "volume": 406002.0, "quote_volume": 509.801571, "trades": 6, "taker_buy_quote": 227.726616}, {"ts": 1775605860000, "open": 0.001256, "high": 0.001256, "low": 0.001255, "close": 0.001255, "volume": 569715.0, "quote_volume": 715.38654, "trades": 10, "taker_buy_quote": 495.13404}, {"ts": 1775605920000, "open": 0.001254, "high": 0.001255, "low": 0.001251, "close": 0.001255, "volume": 2179869.3, "quote_volume": 2732.5103949, "trades": 43, "taker_buy_quote": 933.0815186}, {"ts": 1775605980000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606040000, "open": 0.001254, "high": 0.001254, "low": 0.001252, "close": 0.001252, "volume": 530348.0, "quote_volume": 664.793144, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775606100000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606160000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606220000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 9050.7, "quote_volume": 11.3405271, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775606280000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606340000, "open": 0.001254, "high": 0.001254, "low": 0.001253, "close": 0.001253, "volume": 308150.3, "quote_volume": 386.1964722, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775606400000, "open": 0.001253, "high": 0.001254, "low": 0.001253, "close": 0.001254, "volume": 1064679.2, "quote_volume": 1334.3622696, "trades": 9, "taker_buy_quote": 1321.8322696}, {"ts": 1775606460000, "open": 0.001254, "high": 0.001254, "low": 0.001252, "close": 0.001253, "volume": 1046545.1, "quote_volume": 1310.4548592, "trades": 10, "taker_buy_quote": 213.019032}, {"ts": 1775606520000, "open": 0.001251, "high": 0.001251, "low": 0.001249, "close": 0.001249, "volume": 1088215.5, "quote_volume": 1360.2125925, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775606580000, "open": 0.00125, "high": 0.001251, "low": 0.00125, "close": 0.001251, "volume": 903382.8, "quote_volume": 1129.9211604, "trades": 18, "taker_buy_quote": 925.1134104}, {"ts": 1775606640000, "open": 0.001251, "high": 0.001256, "low": 0.00125, "close": 0.001255, "volume": 665414.5, "quote_volume": 833.9441283, "trades": 16, "taker_buy_quote": 601.5055723}, {"ts": 1775606700000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 9536.5, "quote_volume": 11.9492345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775606760000, "open": 0.001254, "high": 0.001255, "low": 0.001254, "close": 0.001255, "volume": 1171236.6, "quote_volume": 1468.9941384, "trades": 14, "taker_buy_quote": 220.49346}, {"ts": 1775606820000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606880000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 9974.6, "quote_volume": 12.5081484, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775606940000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607000000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607060000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607120000, "open": 0.001253, "high": 0.001256, "low": 0.001252, "close": 0.001254, "volume": 1576934.8, "quote_volume": 1976.929329, "trades": 17, "taker_buy_quote": 491.1157014}, {"ts": 1775607180000, "open": 0.001254, "high": 0.001256, "low": 0.00125, "close": 0.001255, "volume": 13413585.4, "quote_volume": 16806.0326703, "trades": 124, "taker_buy_quote": 2345.5383886}, {"ts": 1775607240000, "open": 0.001254, "high": 0.001254, "low": 0.001253, "close": 0.001253, "volume": 634580.6, "quote_volume": 795.2220264, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775607300000, "open": 0.001253, "high": 0.001257, "low": 0.001253, "close": 0.001257, "volume": 3074419.7, "quote_volume": 3861.1870039, "trades": 38, "taker_buy_quote": 3597.9738759}, {"ts": 1775607360000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 159081.6, "quote_volume": 200.1246528, "trades": 6, "taker_buy_quote": 185.1079068}, {"ts": 1775607420000, "open": 0.001257, "high": 0.001257, "low": 0.001255, "close": 0.001255, "volume": 128919.1, "quote_volume": 161.9445033, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775607480000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 111558.0, "quote_volume": 140.116848, "trades": 2, "taker_buy_quote": 29.902848}, {"ts": 1775607540000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 42026.3, "quote_volume": 52.7850328, "trades": 3, "taker_buy_quote": 12.7889688}, {"ts": 1775607600000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 577750.0, "quote_volume": 724.4985, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775607660000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 26856.0, "quote_volume": 33.650568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775607720000, "open": 0.00125, "high": 0.00125, "low": 0.001249, "close": 0.001249, "volume": 86792.9, "quote_volume": 108.4163212, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775607780000, "open": 0.001248, "high": 0.00125, "low": 0.001248, "close": 0.00125, "volume": 47275.6, "quote_volume": 59.0079488, "trades": 2, "taker_buy_quote": 5.0}, {"ts": 1775607840000, "open": 0.001249, "high": 0.001249, "low": 0.001248, "close": 0.001248, "volume": 833215.8, "quote_volume": 1039.9410684, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775607900000, "open": 0.00125, "high": 0.001251, "low": 0.00125, "close": 0.001251, "volume": 1666295.9, "quote_volume": 2083.369875, "trades": 14, "taker_buy_quote": 2083.369875}, {"ts": 1775607960000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608020000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 526961.0, "quote_volume": 659.755172, "trades": 6, "taker_buy_quote": 659.755172}, {"ts": 1775608080000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608140000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 159364.4, "quote_volume": 199.8429576, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775608200000, "open": 0.001254, "high": 0.001254, "low": 0.001252, "close": 0.001254, "volume": 961130.4, "quote_volume": 1204.5467822, "trades": 16, "taker_buy_quote": 447.2924076}, {"ts": 1775608260000, "open": 0.001254, "high": 0.001254, "low": 0.001252, "close": 0.001252, "volume": 968200.3, "quote_volume": 1213.0394207, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775608320000, "open": 0.001254, "high": 0.001254, "low": 0.001252, "close": 0.001252, "volume": 694405.1, "quote_volume": 869.9418006, "trades": 12, "taker_buy_quote": 80.2837134}, {"ts": 1775608380000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608440000, "open": 0.001252, "high": 0.001253, "low": 0.001252, "close": 0.001253, "volume": 1131070.7, "quote_volume": 1416.1882664, "trades": 12, "taker_buy_quote": 1306.2375164}, {"ts": 1775608500000, "open": 0.001254, "high": 0.001254, "low": 0.001248, "close": 0.001249, "volume": 9915645.3, "quote_volume": 12398.469783, "trades": 53, "taker_buy_quote": 550.4090037}, {"ts": 1775608560000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608620000, "open": 0.00125, "high": 0.00125, "low": 0.001247, "close": 0.001247, "volume": 1632843.2, "quote_volume": 2040.830954, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775608680000, "open": 0.001247, "high": 0.001248, "low": 0.001246, "close": 0.001248, "volume": 2545282.3, "quote_volume": 3174.1294504, "trades": 12, "taker_buy_quote": 2647.9979443}, {"ts": 1775608740000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608800000, "open": 0.001248, "high": 0.001248, "low": 0.001247, "close": 0.001247, "volume": 563456.4, "quote_volume": 702.7178808, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775608860000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608920000, "open": 0.001245, "high": 0.001245, "low": 0.001244, "close": 0.001244, "volume": 2243501.1, "quote_volume": 2791.4047248, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775608980000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 2978701.9, "quote_volume": 3702.5264617, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775609040000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 852353.6, "quote_volume": 1061.180232, "trades": 5, "taker_buy_quote": 1041.915102}, {"ts": 1775609100000, "open": 0.001246, "high": 0.001246, "low": 0.001244, "close": 0.001245, "volume": 612330.1, "quote_volume": 762.0428873, "trades": 10, "taker_buy_quote": 49.6609335}, {"ts": 1775609160000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 10485.4, "quote_volume": 13.0438376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609220000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609280000, "open": 0.001244, "high": 0.001245, "low": 0.001244, "close": 0.001245, "volume": 563605.0, "quote_volume": 701.366685, "trades": 10, "taker_buy_quote": 701.366685}, {"ts": 1775609340000, "open": 0.001245, "high": 0.001247, "low": 0.001245, "close": 0.001247, "volume": 562117.0, "quote_volume": 700.309967, "trades": 11, "taker_buy_quote": 700.309967}, {"ts": 1775609400000, "open": 0.001248, "high": 0.001248, "low": 0.001247, "close": 0.001247, "volume": 102642.0, "quote_volume": 128.074766, "trades": 3, "taker_buy_quote": 100.079616}, {"ts": 1775609460000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609520000, "open": 0.001249, "high": 0.001251, "low": 0.001249, "close": 0.00125, "volume": 608868.0, "quote_volume": 761.0314905, "trades": 7, "taker_buy_quote": 761.0314905}, {"ts": 1775609580000, "open": 0.001248, "high": 0.001248, "low": 0.001245, "close": 0.001245, "volume": 2340753.3, "quote_volume": 2918.2013807, "trades": 34, "taker_buy_quote": 1277.3712789}, {"ts": 1775609640000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609700000, "open": 0.001244, "high": 0.001244, "low": 0.00124, "close": 0.001242, "volume": 3055524.6, "quote_volume": 3794.6779141, "trades": 37, "taker_buy_quote": 759.9745577}, {"ts": 1775609760000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 81580.1, "quote_volume": 101.3224842, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609820000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609880000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 41315.1, "quote_volume": 51.2720391, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609940000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610000000, "open": 0.001243, "high": 0.001245, "low": 0.001243, "close": 0.001245, "volume": 622081.8, "quote_volume": 773.7196413, "trades": 12, "taker_buy_quote": 609.9708017}, {"ts": 1775610060000, "open": 0.001245, "high": 0.001246, "low": 0.001243, "close": 0.001243, "volume": 565318.6, "quote_volume": 703.8876853, "trades": 10, "taker_buy_quote": 687.9999079}, {"ts": 1775610120000, "open": 0.001244, "high": 0.001246, "low": 0.001244, "close": 0.001244, "volume": 913698.6, "quote_volume": 1137.7640388, "trades": 14, "taker_buy_quote": 37.1200128}, {"ts": 1775610180000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610240000, "open": 0.001242, "high": 0.001242, "low": 0.001241, "close": 0.001242, "volume": 297633.0, "quote_volume": 369.6075261, "trades": 9, "taker_buy_quote": 182.8510902}, {"ts": 1775610300000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610360000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610420000, "open": 0.001244, "high": 0.001244, "low": 0.001243, "close": 0.001243, "volume": 286597.3, "quote_volume": 356.3281939, "trades": 12, "taker_buy_quote": 37.3438219}, {"ts": 1775610480000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610540000, "open": 0.001243, "high": 0.001243, "low": 0.001242, "close": 0.001242, "volume": 546620.1, "quote_volume": 678.9999142, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775610600000, "open": 0.001243, "high": 0.001244, "low": 0.001243, "close": 0.001244, "volume": 185447.6, "quote_volume": 230.6090644, "trades": 3, "taker_buy_quote": 230.6090644}, {"ts": 1775610660000, "open": 0.001243, "high": 0.001243, "low": 0.001242, "close": 0.001242, "volume": 147690.3, "quote_volume": 183.5153491, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775610720000, "open": 0.001243, "high": 0.001243, "low": 0.001242, "close": 0.001242, "volume": 9943.8, "quote_volume": 12.3545447, "trades": 2, "taker_buy_quote": 5.4009593}, {"ts": 1775610780000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 337008.5, "quote_volume": 418.564557, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775610840000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 19975.0, "quote_volume": 24.788975, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775610900000, "open": 0.001239, "high": 0.001239, "low": 0.001238, "close": 0.001239, "volume": 783823.6, "quote_volume": 970.4954667, "trades": 9, "taker_buy_quote": 79.5491345}, {"ts": 1775610960000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611020000, "open": 0.001239, "high": 0.001241, "low": 0.001239, "close": 0.001239, "volume": 1573504.6, "quote_volume": 1951.0226889, "trades": 12, "taker_buy_quote": 373.8407174}, {"ts": 1775611080000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 5883.2, "quote_volume": 7.3010512, "trades": 1, "taker_buy_quote": 7.3010512}, {"ts": 1775611140000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611200000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 84103.8, "quote_volume": 104.5410234, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775611260000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611320000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611380000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 66350.9, "quote_volume": 82.5405196, "trades": 2, "taker_buy_quote": 12.5099128}, {"ts": 1775611440000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611500000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 111920.4, "quote_volume": 139.4528184, "trades": 3, "taker_buy_quote": 34.8195946}, {"ts": 1775611560000, "open": 0.001247, "high": 0.001248, "low": 0.001247, "close": 0.001248, "volume": 401188.8, "quote_volume": 500.6196608, "trades": 8, "taker_buy_quote": 500.6196608}, {"ts": 1775611620000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 83681.9, "quote_volume": 104.4350112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775611680000, "open": 0.001247, "high": 0.001251, "low": 0.001247, "close": 0.001251, "volume": 219868.4, "quote_volume": 274.6268604, "trades": 3, "taker_buy_quote": 246.9877516}, {"ts": 1775611740000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 302681.4, "quote_volume": 378.6544314, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775611800000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 741754.8, "quote_volume": 927.1935, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775611860000, "open": 0.001249, "high": 0.001249, "low": 0.001248, "close": 0.001249, "volume": 234751.1, "quote_volume": 293.0899478, "trades": 5, "taker_buy_quote": 40.998425}, {"ts": 1775611920000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 56013.3, "quote_volume": 69.9045984, "trades": 1, "taker_buy_quote": 69.9045984}, {"ts": 1775611980000, "open": 0.001247, "high": 0.001248, "low": 0.001247, "close": 0.001247, "volume": 174148.8, "quote_volume": 217.1794775, "trades": 4, "taker_buy_quote": 19.8730272}, {"ts": 1775612040000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612100000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 206828.7, "quote_volume": 258.1222176, "trades": 1, "taker_buy_quote": 258.1222176}, {"ts": 1775612160000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 34449.6, "quote_volume": 42.9931008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612220000, "open": 0.001246, "high": 0.001246, "low": 0.001243, "close": 0.001243, "volume": 799837.3, "quote_volume": 995.552472, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775612280000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 6470.5, "quote_volume": 8.0557725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612340000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612400000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612460000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612520000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612580000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612640000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612700000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 31903.4, "quote_volume": 39.9111534, "trades": 1, "taker_buy_quote": 39.9111534}, {"ts": 1775612760000, "open": 0.00125, "high": 0.00125, "low": 0.001249, "close": 0.001249, "volume": 80611.9, "quote_volume": 100.7592631, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775612820000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612880000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612940000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 32913.8, "quote_volume": 41.1093362, "trades": 1, "taker_buy_quote": 41.1093362}, {"ts": 1775613000000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 9655.9, "quote_volume": 12.069875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775613060000, "open": 0.00125, "high": 0.001253, "low": 0.00125, "close": 0.001252, "volume": 1881851.3, "quote_volume": 2355.8538546, "trades": 18, "taker_buy_quote": 2355.8538546}, {"ts": 1775613120000, "open": 0.001252, "high": 0.001255, "low": 0.001252, "close": 0.001255, "volume": 910338.2, "quote_volume": 1141.0722512, "trades": 14, "taker_buy_quote": 1123.7117688}, {"ts": 1775613180000, "open": 0.001254, "high": 0.001255, "low": 0.001254, "close": 0.001255, "volume": 1596015.9, "quote_volume": 2002.766707, "trades": 17, "taker_buy_quote": 809.870131}, {"ts": 1775613240000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613300000, "open": 0.001253, "high": 0.001256, "low": 0.001253, "close": 0.001255, "volume": 1301812.0, "quote_volume": 1634.1580777, "trades": 15, "taker_buy_quote": 1225.0721496}, {"ts": 1775613360000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613420000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613480000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 39872.4, "quote_volume": 49.9999896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775613540000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 11155.3, "quote_volume": 13.9999015, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775613600000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613660000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613720000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613780000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 401726.0, "quote_volume": 503.764404, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775613840000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 19918.0, "quote_volume": 24.957254, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775613900000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613960000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614020000, "open": 0.001255, "high": 0.001257, "low": 0.001255, "close": 0.001256, "volume": 800797.3, "quote_volume": 1005.8824563, "trades": 13, "taker_buy_quote": 1000.8769195}, {"ts": 1775614080000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 16884.2, "quote_volume": 21.2065552, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775614140000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614200000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614260000, "open": 0.001257, "high": 0.001259, "low": 0.001256, "close": 0.001257, "volume": 1729928.9, "quote_volume": 2175.2551371, "trades": 21, "taker_buy_quote": 1131.3840244}, {"ts": 1775614320000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614380000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614440000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 39777.2, "quote_volume": 49.9999404, "trades": 1, "taker_buy_quote": 49.9999404}, {"ts": 1775614500000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614560000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 466301.1, "quote_volume": 585.2078805, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775614620000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 47632.0, "quote_volume": 59.730528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775614680000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 119255.8, "quote_volume": 149.5467732, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775614740000, "open": 0.001254, "high": 0.001256, "low": 0.001254, "close": 0.001256, "volume": 414660.6, "quote_volume": 520.4615304, "trades": 4, "taker_buy_quote": 520.4615304}, {"ts": 1775614800000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614860000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614920000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614980000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615040000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615100000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 87750.0, "quote_volume": 110.30175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775615160000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 415000.1, "quote_volume": 521.6551257, "trades": 2, "taker_buy_quote": 521.6551257}, {"ts": 1775615220000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615280000, "open": 0.001257, "high": 0.001257, "low": 0.001256, "close": 0.001256, "volume": 419116.7, "quote_volume": 526.5932271, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775615340000, "open": 0.001257, "high": 0.001257, "low": 0.001254, "close": 0.001256, "volume": 2304891.1, "quote_volume": 2893.0192801, "trades": 32, "taker_buy_quote": 2001.5019831}, {"ts": 1775615400000, "open": 0.001255, "high": 0.001256, "low": 0.001255, "close": 0.001256, "volume": 35572.4, "quote_volume": 44.6486556, "trades": 2, "taker_buy_quote": 6.6487616}, {"ts": 1775615460000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615520000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615580000, "open": 0.001256, "high": 0.001259, "low": 0.001256, "close": 0.001259, "volume": 601733.2, "quote_volume": 757.0640445, "trades": 11, "taker_buy_quote": 757.0640445}, {"ts": 1775615640000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 27365.7, "quote_volume": 34.4534163, "trades": 1, "taker_buy_quote": 34.4534163}, {"ts": 1775615700000, "open": 0.001258, "high": 0.001258, "low": 0.001256, "close": 0.001256, "volume": 209752.6, "quote_volume": 263.7238308, "trades": 4, "taker_buy_quote": 67.7802852}, {"ts": 1775615760000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615820000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 9863.2, "quote_volume": 12.3881792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775615880000, "open": 0.001258, "high": 0.00126, "low": 0.001258, "close": 0.001259, "volume": 1464774.5, "quote_volume": 1844.3835221, "trades": 13, "taker_buy_quote": 1836.0576292}, {"ts": 1775615940000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616000000, "open": 0.00126, "high": 0.001262, "low": 0.00126, "close": 0.001262, "volume": 1640466.0, "quote_volume": 2068.7293882, "trades": 20, "taker_buy_quote": 1928.5798462}, {"ts": 1775616060000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616120000, "open": 0.00126, "high": 0.00126, "low": 0.001259, "close": 0.001259, "volume": 219621.3, "quote_volume": 276.7031095, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775616180000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616240000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616300000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616360000, "open": 0.001259, "high": 0.001259, "low": 0.001256, "close": 0.001258, "volume": 1907338.9, "quote_volume": 2398.3474043, "trades": 38, "taker_buy_quote": 1172.9035722}, {"ts": 1775616420000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 244482.0, "quote_volume": 307.802838, "trades": 5, "taker_buy_quote": 197.325588}, {"ts": 1775616480000, "open": 0.00126, "high": 0.00126, "low": 0.001259, "close": 0.001259, "volume": 592408.9, "quote_volume": 746.0494516, "trades": 14, "taker_buy_quote": 260.37459}, {"ts": 1775616540000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 87370.0, "quote_volume": 109.99883, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775616600000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 87369.0, "quote_volume": 109.997571, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775616660000, "open": 0.001258, "high": 0.001258, "low": 0.001257, "close": 0.001257, "volume": 664116.9, "quote_volume": 835.1805645, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775616720000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 31818.0, "quote_volume": 39.995226, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775616780000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616840000, "open": 0.001257, "high": 0.001258, "low": 0.001257, "close": 0.001257, "volume": 192014.0, "quote_volume": 241.454244, "trades": 5, "taker_buy_quote": 200.091402}, {"ts": 1775616900000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 15912.2, "quote_volume": 20.0175476, "trades": 1, "taker_buy_quote": 20.0175476}, {"ts": 1775616960000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617020000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 8265.0, "quote_volume": 10.389105, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617080000, "open": 0.001256, "high": 0.001258, "low": 0.001256, "close": 0.001257, "volume": 390017.0, "quote_volume": 490.4021222, "trades": 8, "taker_buy_quote": 400.1882482}, {"ts": 1775617140000, "open": 0.001257, "high": 0.001257, "low": 0.001255, "close": 0.001257, "volume": 511544.3, "quote_volume": 642.4183411, "trades": 8, "taker_buy_quote": 200.070645}, {"ts": 1775617200000, "open": 0.001258, "high": 0.001259, "low": 0.001256, "close": 0.001259, "volume": 738456.7, "quote_volume": 929.1367629, "trades": 15, "taker_buy_quote": 889.1733549}, {"ts": 1775617260000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 12792.2, "quote_volume": 16.0925876, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617320000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 10996.4, "quote_volume": 13.8444676, "trades": 1, "taker_buy_quote": 13.8444676}, {"ts": 1775617380000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617440000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617500000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 9200.4, "quote_volume": 11.5741032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617560000, "open": 0.001258, "high": 0.001258, "low": 0.001257, "close": 0.001257, "volume": 92617.9, "quote_volume": 116.4475062, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775617620000, "open": 0.001257, "high": 0.001257, "low": 0.001256, "close": 0.001256, "volume": 38448.8, "quote_volume": 48.3136308, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775617680000, "open": 0.001257, "high": 0.00126, "low": 0.001257, "close": 0.001259, "volume": 1392480.0, "quote_volume": 1752.9225648, "trades": 27, "taker_buy_quote": 1188.6694186}, {"ts": 1775617740000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617800000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617860000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 26805.4, "quote_volume": 33.7479986, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617920000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617980000, "open": 0.001258, "high": 0.00126, "low": 0.001258, "close": 0.001258, "volume": 517752.2, "quote_volume": 651.8092136, "trades": 12, "taker_buy_quote": 400.387908}, {"ts": 1775618040000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 18187.0, "quote_volume": 22.879246, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775618100000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618160000, "open": 0.001259, "high": 0.00126, "low": 0.001259, "close": 0.001259, "volume": 784421.9, "quote_volume": 987.8879687, "trades": 11, "taker_buy_quote": 889.9999633}, {"ts": 1775618220000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618280000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618340000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618400000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618460000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 26535.6, "quote_volume": 33.434856, "trades": 1, "taker_buy_quote": 33.434856}, {"ts": 1775618520000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618580000, "open": 0.001259, "high": 0.001259, "low": 0.001258, "close": 0.001258, "volume": 161055.2, "quote_volume": 202.6951916, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775618640000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 15896.3, "quote_volume": 19.9975454, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775618700000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618760000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618820000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618880000, "open": 0.00126, "high": 0.001261, "low": 0.00126, "close": 0.001261, "volume": 88593.9, "quote_volume": 111.6749264, "trades": 4, "taker_buy_quote": 111.6749264}, {"ts": 1775618940000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 61882.9, "quote_volume": 78.0343369, "trades": 1, "taker_buy_quote": 78.0343369}, {"ts": 1775619000000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619060000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 87750.0, "quote_volume": 110.65275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775619120000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619180000, "open": 0.00126, "high": 0.00126, "low": 0.001257, "close": 0.001259, "volume": 1109508.6, "quote_volume": 1395.9804204, "trades": 16, "taker_buy_quote": 281.2792332}, {"ts": 1775619240000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 5671.5, "quote_volume": 7.1404185, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775619300000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619360000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619420000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619480000, "open": 0.00126, "high": 0.001261, "low": 0.00126, "close": 0.001261, "volume": 23788.8, "quote_volume": 29.9779324, "trades": 2, "taker_buy_quote": 5.0999884}, {"ts": 1775619540000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619600000, "open": 0.001261, "high": 0.001262, "low": 0.001261, "close": 0.001261, "volume": 2258969.8, "quote_volume": 2849.2814816, "trades": 30, "taker_buy_quote": 2406.6704816}, {"ts": 1775619660000, "open": 0.001261, "high": 0.001262, "low": 0.001261, "close": 0.001262, "volume": 296285.0, "quote_volume": 373.64832, "trades": 5, "taker_buy_quote": 262.99557}, {"ts": 1775619720000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619780000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 61821.0, "quote_volume": 77.956281, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775619840000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619900000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 819747.3, "quote_volume": 1033.7013453, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775619960000, "open": 0.001261, "high": 0.001261, "low": 0.00126, "close": 0.00126, "volume": 115505.7, "quote_volume": 145.624932, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775620020000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620080000, "open": 0.00126, "high": 0.001261, "low": 0.00126, "close": 0.001261, "volume": 1937622.3, "quote_volume": 2441.4643262, "trades": 11, "taker_buy_quote": 2279.2172762}, {"ts": 1775620140000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 423030.7, "quote_volume": 533.018682, "trades": 8, "taker_buy_quote": 270.99828}, {"ts": 1775620200000, "open": 0.00126, "high": 0.001262, "low": 0.00126, "close": 0.001262, "volume": 3010889.2, "quote_volume": 3797.251242, "trades": 9, "taker_buy_quote": 3186.501294}, {"ts": 1775620260000, "open": 0.001262, "high": 0.001262, "low": 0.00126, "close": 0.00126, "volume": 376046.2, "quote_volume": 474.278114, "trades": 7, "taker_buy_quote": 124.087412}, {"ts": 1775620320000, "open": 0.00126, "high": 0.001262, "low": 0.00126, "close": 0.001262, "volume": 1966923.2, "quote_volume": 2479.1960821, "trades": 21, "taker_buy_quote": 1351.0360661}, {"ts": 1775620380000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620440000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 471186.0, "quote_volume": 594.165546, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775620500000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 477416.1, "quote_volume": 602.0217021, "trades": 3, "taker_buy_quote": 602.0217021}, {"ts": 1775620560000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 26779.7, "quote_volume": 33.7959814, "trades": 1, "taker_buy_quote": 33.7959814}, {"ts": 1775620620000, "open": 0.001263, "high": 0.001263, "low": 0.001262, "close": 0.001262, "volume": 645840.0, "quote_volume": 815.6794402, "trades": 4, "taker_buy_quote": 794.8819326}, {"ts": 1775620680000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620740000, "open": 0.001263, "high": 0.00127, "low": 0.001263, "close": 0.001269, "volume": 2404125.3, "quote_volume": 3048.4694389, "trades": 37, "taker_buy_quote": 2619.286872}, {"ts": 1775620800000, "open": 0.001268, "high": 0.001268, "low": 0.001266, "close": 0.001268, "volume": 292205.8, "quote_volume": 370.2748144, "trades": 6, "taker_buy_quote": 63.9888498}, {"ts": 1775620860000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620920000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 384967.4, "quote_volume": 488.1386632, "trades": 4, "taker_buy_quote": 488.1386632}, {"ts": 1775620980000, "open": 0.001268, "high": 0.001268, "low": 0.001266, "close": 0.001266, "volume": 361054.6, "quote_volume": 457.7896276, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775621040000, "open": 0.001266, "high": 0.001266, "low": 0.001263, "close": 0.001263, "volume": 48259.7, "quote_volume": 61.0323402, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775621100000, "open": 0.001264, "high": 0.001265, "low": 0.001264, "close": 0.001265, "volume": 229534.2, "quote_volume": 290.1737768, "trades": 4, "taker_buy_quote": 290.1737768}, {"ts": 1775621160000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621220000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 10000.0, "quote_volume": 12.64, "trades": 1, "taker_buy_quote": 12.64}, {"ts": 1775621280000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 7484.0, "quote_volume": 9.452292, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775621340000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 87750.0, "quote_volume": 110.82825, "trades": 1, "taker_buy_quote": 110.82825}, {"ts": 1775621400000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621460000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621520000, "open": 0.001263, "high": 0.001264, "low": 0.001262, "close": 0.001264, "volume": 2120999.5, "quote_volume": 2678.2317882, "trades": 23, "taker_buy_quote": 1576.8815061}, {"ts": 1775621580000, "open": 0.001263, "high": 0.001263, "low": 0.001257, "close": 0.001258, "volume": 2199718.0, "quote_volume": 2768.9417476, "trades": 39, "taker_buy_quote": 99.999678}, {"ts": 1775621640000, "open": 0.001258, "high": 0.001264, "low": 0.001258, "close": 0.001262, "volume": 6659938.9, "quote_volume": 8405.074531, "trades": 55, "taker_buy_quote": 6278.9170162}, {"ts": 1775621700000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621760000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621820000, "open": 0.001264, "high": 0.001264, "low": 0.001262, "close": 0.001262, "volume": 631129.4, "quote_volume": 797.2609778, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775621880000, "open": 0.001262, "high": 0.001267, "low": 0.001261, "close": 0.001267, "volume": 3259318.6, "quote_volume": 4119.55731, "trades": 75, "taker_buy_quote": 3230.6506488}, {"ts": 1775621940000, "open": 0.001267, "high": 0.001278, "low": 0.001267, "close": 0.00127, "volume": 10801238.8, "quote_volume": 13731.4534077, "trades": 76, "taker_buy_quote": 6954.1817045}, {"ts": 1775622000000, "open": 0.001268, "high": 0.00127, "low": 0.001268, "close": 0.00127, "volume": 73358.5, "quote_volume": 93.1359116, "trades": 2, "taker_buy_quote": 74.506836}, {"ts": 1775622060000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 632509.2, "quote_volume": 803.286684, "trades": 2, "taker_buy_quote": 803.286684}, {"ts": 1775622120000, "open": 0.001272, "high": 0.001279, "low": 0.001272, "close": 0.001277, "volume": 8626626.8, "quote_volume": 11024.6768686, "trades": 74, "taker_buy_quote": 4750.7464368}, {"ts": 1775622180000, "open": 0.001278, "high": 0.001286, "low": 0.001277, "close": 0.001286, "volume": 6841610.6, "quote_volume": 8764.392867, "trades": 93, "taker_buy_quote": 6768.4219377}, {"ts": 1775622240000, "open": 0.001284, "high": 0.001286, "low": 0.001284, "close": 0.001286, "volume": 1672179.8, "quote_volume": 2149.0988891, "trades": 22, "taker_buy_quote": 504.3780225}, {"ts": 1775622300000, "open": 0.001284, "high": 0.001284, "low": 0.001284, "close": 0.001284, "volume": 26334.8, "quote_volume": 33.8138832, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775622360000, "open": 0.001284, "high": 0.001285, "low": 0.001282, "close": 0.001285, "volume": 853378.5, "quote_volume": 1095.1539038, "trades": 8, "taker_buy_quote": 9.9999985}, {"ts": 1775622420000, "open": 0.001284, "high": 0.001284, "low": 0.001284, "close": 0.001284, "volume": 8410.4, "quote_volume": 10.7989536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775622480000, "open": 0.001284, "high": 0.001284, "low": 0.001276, "close": 0.00128, "volume": 2557250.2, "quote_volume": 3272.502701, "trades": 25, "taker_buy_quote": 585.5574302}, {"ts": 1775622540000, "open": 0.001278, "high": 0.001278, "low": 0.001267, "close": 0.001268, "volume": 3258842.0, "quote_volume": 4148.8009796, "trades": 44, "taker_buy_quote": 676.803052}, {"ts": 1775622600000, "open": 0.00127, "high": 0.00127, "low": 0.001265, "close": 0.001265, "volume": 1489745.3, "quote_volume": 1884.8585795, "trades": 17, "taker_buy_quote": 1662.3836815}, {"ts": 1775622660000, "open": 0.001268, "high": 0.001272, "low": 0.001268, "close": 0.001272, "volume": 243557.7, "quote_volume": 309.588298, "trades": 5, "taker_buy_quote": 309.588298}, {"ts": 1775622720000, "open": 0.001273, "high": 0.001275, "low": 0.001273, "close": 0.001275, "volume": 215357.6, "quote_volume": 274.2604191, "trades": 8, "taker_buy_quote": 274.2604191}, {"ts": 1775622780000, "open": 0.001272, "high": 0.001274, "low": 0.001271, "close": 0.001271, "volume": 320709.4, "quote_volume": 408.109794, "trades": 7, "taker_buy_quote": 205.0732418}, {"ts": 1775622840000, "open": 0.001271, "high": 0.001281, "low": 0.00127, "close": 0.001276, "volume": 6732777.1, "quote_volume": 8590.9247907, "trades": 56, "taker_buy_quote": 6534.11664}, {"ts": 1775622900000, "open": 0.001276, "high": 0.001276, "low": 0.001272, "close": 0.001272, "volume": 508027.0, "quote_volume": 647.0684357, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775622960000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 39141.7, "quote_volume": 49.7491007, "trades": 2, "taker_buy_quote": 49.7491007}, {"ts": 1775623020000, "open": 0.001271, "high": 0.001272, "low": 0.001271, "close": 0.001271, "volume": 513132.7, "quote_volume": 652.1993595, "trades": 8, "taker_buy_quote": 329.5280475}, {"ts": 1775623080000, "open": 0.001271, "high": 0.001271, "low": 0.001263, "close": 0.001264, "volume": 3950529.7, "quote_volume": 4998.6147799, "trades": 54, "taker_buy_quote": 2209.7809485}, {"ts": 1775623140000, "open": 0.001265, "high": 0.001265, "low": 0.001263, "close": 0.001263, "volume": 1736721.3, "quote_volume": 2194.0532343, "trades": 17, "taker_buy_quote": 1177.0388307}, {"ts": 1775623200000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 39991.2, "quote_volume": 50.5088856, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775623260000, "open": 0.001263, "high": 0.001266, "low": 0.001261, "close": 0.001263, "volume": 1521251.0, "quote_volume": 1922.4004711, "trades": 27, "taker_buy_quote": 1051.7660604}, {"ts": 1775623320000, "open": 0.001263, "high": 0.001265, "low": 0.001263, "close": 0.001265, "volume": 490008.9, "quote_volume": 619.6013219, "trades": 7, "taker_buy_quote": 457.1220654}, {"ts": 1775623380000, "open": 0.001267, "high": 0.001267, "low": 0.001263, "close": 0.001263, "volume": 1343841.7, "quote_volume": 1699.1312671, "trades": 12, "taker_buy_quote": 308.519568}, {"ts": 1775623440000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 242836.7, "quote_volume": 307.4312622, "trades": 3, "taker_buy_quote": 307.4312622}, {"ts": 1775623500000, "open": 0.001265, "high": 0.001265, "low": 0.001264, "close": 0.001264, "volume": 358648.0, "quote_volume": 453.6676905, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775623560000, "open": 0.001264, "high": 0.001264, "low": 0.001263, "close": 0.001264, "volume": 636224.7, "quote_volume": 803.9507558, "trades": 11, "taker_buy_quote": 591.162423}, {"ts": 1775623620000, "open": 0.001263, "high": 0.001265, "low": 0.001263, "close": 0.001265, "volume": 341952.1, "quote_volume": 432.2760297, "trades": 4, "taker_buy_quote": 247.0085805}, {"ts": 1775623680000, "open": 0.001264, "high": 0.001268, "low": 0.001264, "close": 0.001265, "volume": 2469604.1, "quote_volume": 3125.2273921, "trades": 31, "taker_buy_quote": 2228.1297576}, {"ts": 1775623740000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623800000, "open": 0.001265, "high": 0.001268, "low": 0.001265, "close": 0.001268, "volume": 850215.0, "quote_volume": 1077.0060374, "trades": 11, "taker_buy_quote": 1077.0060374}, {"ts": 1775623860000, "open": 0.001268, "high": 0.00127, "low": 0.001267, "close": 0.001267, "volume": 819272.8, "quote_volume": 1039.9636442, "trades": 10, "taker_buy_quote": 999.9999302}, {"ts": 1775623920000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 71243.1, "quote_volume": 90.2650077, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775623980000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624040000, "open": 0.001264, "high": 0.001265, "low": 0.001264, "close": 0.001265, "volume": 336203.0, "quote_volume": 425.033545, "trades": 4, "taker_buy_quote": 425.033545}, {"ts": 1775624100000, "open": 0.001263, "high": 0.001263, "low": 0.001261, "close": 0.001263, "volume": 1961494.4, "quote_volume": 2474.5168152, "trades": 7, "taker_buy_quote": 2055.4424177}, {"ts": 1775624160000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624220000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 8271.8, "quote_volume": 10.4472834, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775624280000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 180013.6, "quote_volume": 227.5371904, "trades": 3, "taker_buy_quote": 187.5417024}, {"ts": 1775624340000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624400000, "open": 0.001265, "high": 0.001268, "low": 0.001265, "close": 0.001268, "volume": 645528.8, "quote_volume": 817.5091119, "trades": 7, "taker_buy_quote": 817.5091119}, {"ts": 1775624460000, "open": 0.001269, "high": 0.00127, "low": 0.001269, "close": 0.001269, "volume": 105200.5, "quote_volume": 133.5094345, "trades": 5, "taker_buy_quote": 117.8454061}, {"ts": 1775624520000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 80514.6, "quote_volume": 102.1730274, "trades": 2, "taker_buy_quote": 102.1730274}, {"ts": 1775624580000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624640000, "open": 0.001268, "high": 0.001268, "low": 0.001266, "close": 0.001266, "volume": 985981.6, "quote_volume": 1248.9306744, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775624700000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 11820.3, "quote_volume": 14.9290389, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775624760000, "open": 0.001263, "high": 0.001263, "low": 0.001262, "close": 0.001262, "volume": 408858.3, "quote_volume": 516.0669246, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775624820000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624880000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624940000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 175500.0, "quote_volume": 221.481, "trades": 2, "taker_buy_quote": 221.481}, {"ts": 1775625000000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 6638.6, "quote_volume": 8.3712746, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775625060000, "open": 0.001261, "high": 0.001263, "low": 0.001258, "close": 0.001258, "volume": 1371523.9, "quote_volume": 1728.8695664, "trades": 26, "taker_buy_quote": 281.128042}, {"ts": 1775625120000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625180000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 235635.8, "quote_volume": 296.4298364, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775625240000, "open": 0.001258, "high": 0.001258, "low": 0.001257, "close": 0.001257, "volume": 143962.5, "quote_volume": 181.0806194, "trades": 3, "taker_buy_quote": 150.6541802}, {"ts": 1775625300000, "open": 0.001258, "high": 0.001258, "low": 0.001256, "close": 0.001257, "volume": 990535.7, "quote_volume": 1245.2635443, "trades": 12, "taker_buy_quote": 932.4469167}, {"ts": 1775625360000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 21373.4, "quote_volume": 26.8877372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775625420000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 154647.5, "quote_volume": 194.546555, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775625480000, "open": 0.001259, "high": 0.001259, "low": 0.001258, "close": 0.001258, "volume": 14419.4, "quote_volume": 18.1447123, "trades": 2, "taker_buy_quote": 6.4298389}, {"ts": 1775625540000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 87750.0, "quote_volume": 110.3895, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775625600000, "open": 0.001258, "high": 0.001262, "low": 0.001258, "close": 0.00126, "volume": 1372383.4, "quote_volume": 1728.1418677, "trades": 12, "taker_buy_quote": 1654.2956617}, {"ts": 1775625660000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625720000, "open": 0.00126, "high": 0.001261, "low": 0.001258, "close": 0.001259, "volume": 8717414.8, "quote_volume": 10975.7741436, "trades": 35, "taker_buy_quote": 1233.0582009}, {"ts": 1775625780000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625840000, "open": 0.00126, "high": 0.00126, "low": 0.001257, "close": 0.001257, "volume": 47541.0, "quote_volume": 59.786206, "trades": 4, "taker_buy_quote": 7.21098}, {"ts": 1775625900000, "open": 0.001257, "high": 0.001257, "low": 0.001255, "close": 0.001257, "volume": 2256330.0, "quote_volume": 2834.1827287, "trades": 15, "taker_buy_quote": 287.611656}, {"ts": 1775625960000, "open": 0.001257, "high": 0.001258, "low": 0.001257, "close": 0.001258, "volume": 353183.0, "quote_volume": 443.968, "trades": 5, "taker_buy_quote": 422.604028}, {"ts": 1775626020000, "open": 0.001256, "high": 0.001256, "low": 0.001255, "close": 0.001255, "volume": 419808.0, "quote_volume": 527.2571291, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775626080000, "open": 0.001255, "high": 0.001257, "low": 0.001255, "close": 0.001257, "volume": 975049.9, "quote_volume": 1224.7052997, "trades": 7, "taker_buy_quote": 650.370866}, {"ts": 1775626140000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 11383.7, "quote_volume": 14.3320783, "trades": 1, "taker_buy_quote": 14.3320783}, {"ts": 1775626200000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626260000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626320000, "open": 0.001258, "high": 0.001258, "low": 0.001256, "close": 0.001257, "volume": 3828080.0, "quote_volume": 4811.553406, "trades": 28, "taker_buy_quote": 110.30175}, {"ts": 1775626380000, "open": 0.001257, "high": 0.001258, "low": 0.001257, "close": 0.001258, "volume": 84432.2, "quote_volume": 106.1988914, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775626440000, "open": 0.001258, "high": 0.001258, "low": 0.001257, "close": 0.001257, "volume": 223330.0, "quote_volume": 280.81356, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775626500000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 241338.7, "quote_volume": 303.3627459, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775626560000, "open": 0.001257, "high": 0.001258, "low": 0.001256, "close": 0.001256, "volume": 1083938.7, "quote_volume": 1362.7093341, "trades": 17, "taker_buy_quote": 1166.4117761}, {"ts": 1775626620000, "open": 0.001256, "high": 0.001257, "low": 0.001256, "close": 0.001257, "volume": 303940.0, "quote_volume": 382.04706, "trades": 8, "taker_buy_quote": 333.753612}, {"ts": 1775626680000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 1629310.4, "quote_volume": 2048.0431728, "trades": 16, "taker_buy_quote": 936.6629775}, {"ts": 1775626740000, "open": 0.001259, "high": 0.001263, "low": 0.001259, "close": 0.001263, "volume": 1133427.7, "quote_volume": 1427.2470853, "trades": 10, "taker_buy_quote": 1427.2470853}, {"ts": 1775626800000, "open": 0.001263, "high": 0.001263, "low": 0.00126, "close": 0.001261, "volume": 2213447.8, "quote_volume": 2789.9938054, "trades": 22, "taker_buy_quote": 1133.7960326}, {"ts": 1775626860000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626920000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626980000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627040000, "open": 0.001258, "high": 0.001259, "low": 0.001257, "close": 0.001259, "volume": 588401.1, "quote_volume": 739.94585, "trades": 14, "taker_buy_quote": 610.2353932}, {"ts": 1775627100000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 10000.0, "quote_volume": 12.57, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775627160000, "open": 0.001256, "high": 0.001256, "low": 0.001253, "close": 0.001255, "volume": 3416859.1, "quote_volume": 4285.721116, "trades": 25, "taker_buy_quote": 419.1651055}, {"ts": 1775627220000, "open": 0.001256, "high": 0.001258, "low": 0.001255, "close": 0.001258, "volume": 9990982.3, "quote_volume": 12556.2725939, "trades": 89, "taker_buy_quote": 4029.6784138}, {"ts": 1775627280000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627340000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 7892.6, "quote_volume": 9.9367834, "trades": 1, "taker_buy_quote": 9.9367834}, {"ts": 1775627400000, "open": 0.001259, "high": 0.001259, "low": 0.001256, "close": 0.001257, "volume": 11467617.8, "quote_volume": 14415.9915183, "trades": 109, "taker_buy_quote": 2886.0567363}, {"ts": 1775627460000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627520000, "open": 0.001255, "high": 0.001257, "low": 0.001255, "close": 0.001257, "volume": 111490.4, "quote_volume": 140.0317846, "trades": 4, "taker_buy_quote": 119.9327086}, {"ts": 1775627580000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 83141.3, "quote_volume": 104.4254728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775627640000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 1058662.7, "quote_volume": 1329.6803512, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775627700000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 57168.7, "quote_volume": 71.8038872, "trades": 2, "taker_buy_quote": 11.3828768}, {"ts": 1775627760000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 32706.5, "quote_volume": 41.1120705, "trades": 2, "taker_buy_quote": 41.1120705}, {"ts": 1775627820000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 157930.5, "quote_volume": 198.5186385, "trades": 2, "taker_buy_quote": 198.5186385}, {"ts": 1775627880000, "open": 0.001257, "high": 0.001258, "low": 0.001256, "close": 0.001257, "volume": 372629.4, "quote_volume": 468.5008764, "trades": 5, "taker_buy_quote": 355.9014}, {"ts": 1775627940000, "open": 0.001258, "high": 0.001258, "low": 0.001256, "close": 0.001256, "volume": 14850995.7, "quote_volume": 18654.8623465, "trades": 113, "taker_buy_quote": 15674.1873436}, {"ts": 1775628000000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628060000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628120000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 175147.4, "quote_volume": 219.6348396, "trades": 4, "taker_buy_quote": 185.878539}, {"ts": 1775628180000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 12567.6, "quote_volume": 15.7597704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628240000, "open": 0.001253, "high": 0.001253, "low": 0.001252, "close": 0.001253, "volume": 44420.6, "quote_volume": 55.6401548, "trades": 3, "taker_buy_quote": 19.9998848}, {"ts": 1775628300000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628360000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 57469.3, "quote_volume": 72.0665022, "trades": 3, "taker_buy_quote": 72.0665022}, {"ts": 1775628420000, "open": 0.001256, "high": 0.001259, "low": 0.001255, "close": 0.001259, "volume": 742488.7, "quote_volume": 933.4353001, "trades": 14, "taker_buy_quote": 812.8974191}, {"ts": 1775628480000, "open": 0.001261, "high": 0.001261, "low": 0.00126, "close": 0.00126, "volume": 317310.4, "quote_volume": 400.1229187, "trades": 5, "taker_buy_quote": 393.1983367}, {"ts": 1775628540000, "open": 0.001262, "high": 0.001268, "low": 0.001262, "close": 0.001268, "volume": 2006330.4, "quote_volume": 2540.128402, "trades": 20, "taker_buy_quote": 2005.3543472}, {"ts": 1775628600000, "open": 0.001269, "high": 0.001274, "low": 0.001269, "close": 0.001272, "volume": 1587314.5, "quote_volume": 2020.3776241, "trades": 30, "taker_buy_quote": 1349.1107052}, {"ts": 1775628660000, "open": 0.001272, "high": 0.001273, "low": 0.001272, "close": 0.001273, "volume": 734692.3, "quote_volume": 934.622823, "trades": 8, "taker_buy_quote": 334.8953202}, {"ts": 1775628720000, "open": 0.001274, "high": 0.001278, "low": 0.001274, "close": 0.001276, "volume": 1549509.0, "quote_volume": 1975.7754923, "trades": 30, "taker_buy_quote": 1367.0094567}, {"ts": 1775628780000, "open": 0.001277, "high": 0.001281, "low": 0.001277, "close": 0.001281, "volume": 780205.4, "quote_volume": 997.3421344, "trades": 7, "taker_buy_quote": 997.3421344}, {"ts": 1775628840000, "open": 0.00128, "high": 0.00128, "low": 0.001277, "close": 0.001277, "volume": 1056701.9, "quote_volume": 1350.9903635, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775628900000, "open": 0.001277, "high": 0.001277, "low": 0.001275, "close": 0.001275, "volume": 373534.0, "quote_volume": 476.4907756, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775628960000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 79233.0, "quote_volume": 100.705143, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775629020000, "open": 0.001268, "high": 0.001268, "low": 0.001265, "close": 0.001266, "volume": 141058.6, "quote_volume": 178.5605961, "trades": 5, "taker_buy_quote": 21.6226413}, {"ts": 1775629080000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 12311.8, "quote_volume": 15.5867388, "trades": 1, "taker_buy_quote": 15.5867388}, {"ts": 1775629140000, "open": 0.001268, "high": 0.001269, "low": 0.001267, "close": 0.001267, "volume": 37349.5, "quote_volume": 47.3394455, "trades": 4, "taker_buy_quote": 7.0220115}, {"ts": 1775629200000, "open": 0.00127, "high": 0.001272, "low": 0.001268, "close": 0.001272, "volume": 836805.2, "quote_volume": 1063.3450712, "trades": 14, "taker_buy_quote": 409.720288}, {"ts": 1775629260000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629320000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629380000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629440000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629500000, "open": 0.001273, "high": 0.00129, "low": 0.001273, "close": 0.00129, "volume": 4084963.8, "quote_volume": 5244.1587101, "trades": 57, "taker_buy_quote": 2784.9674593}, {"ts": 1775629560000, "open": 0.001288, "high": 0.001288, "low": 0.001284, "close": 0.001284, "volume": 818419.2, "quote_volume": 1052.189572, "trades": 17, "taker_buy_quote": 205.4545376}, {"ts": 1775629620000, "open": 0.001285, "high": 0.001285, "low": 0.001285, "close": 0.001285, "volume": 101493.4, "quote_volume": 130.419019, "trades": 3, "taker_buy_quote": 130.419019}, {"ts": 1775629680000, "open": 0.001284, "high": 0.001284, "low": 0.001284, "close": 0.001284, "volume": 4612.2, "quote_volume": 5.9220648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775629740000, "open": 0.001284, "high": 0.001284, "low": 0.001284, "close": 0.001284, "volume": 379256.9, "quote_volume": 486.9658596, "trades": 3, "taker_buy_quote": 177.5077356}, {"ts": 1775629800000, "open": 0.001284, "high": 0.001284, "low": 0.001284, "close": 0.001284, "volume": 10000.0, "quote_volume": 12.84, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775629860000, "open": 0.001285, "high": 0.001285, "low": 0.001283, "close": 0.001283, "volume": 1156177.1, "quote_volume": 1484.3882641, "trades": 13, "taker_buy_quote": 12.85}, {"ts": 1775629920000, "open": 0.001283, "high": 0.001283, "low": 0.001283, "close": 0.001283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629980000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 87266.4, "quote_volume": 111.7882584, "trades": 4, "taker_buy_quote": 84.3799824}, {"ts": 1775630040000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630100000, "open": 0.00128, "high": 0.00128, "low": 0.001279, "close": 0.001279, "volume": 36165.0, "quote_volume": 46.26367, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775630160000, "open": 0.00128, "high": 0.001283, "low": 0.00128, "close": 0.001282, "volume": 1070520.6, "quote_volume": 1372.3549254, "trades": 16, "taker_buy_quote": 438.399094}, {"ts": 1775630220000, "open": 0.001283, "high": 0.001283, "low": 0.001283, "close": 0.001283, "volume": 7763.9, "quote_volume": 9.9610837, "trades": 1, "taker_buy_quote": 9.9610837}, {"ts": 1775630280000, "open": 0.001282, "high": 0.001282, "low": 0.001282, "close": 0.001282, "volume": 6611.1, "quote_volume": 8.4754302, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775630340000, "open": 0.001282, "high": 0.001282, "low": 0.001282, "close": 0.001282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630400000, "open": 0.001283, "high": 0.001285, "low": 0.001283, "close": 0.001285, "volume": 444910.0, "quote_volume": 571.540348, "trades": 3, "taker_buy_quote": 571.540348}, {"ts": 1775630460000, "open": 0.001286, "high": 0.00129, "low": 0.001286, "close": 0.001286, "volume": 2322877.8, "quote_volume": 2992.8705334, "trades": 59, "taker_buy_quote": 1221.2340348}, {"ts": 1775630520000, "open": 0.001288, "high": 0.001288, "low": 0.001288, "close": 0.001288, "volume": 240588.6, "quote_volume": 309.8781168, "trades": 5, "taker_buy_quote": 309.8781168}, {"ts": 1775630580000, "open": 0.001289, "high": 0.001295, "low": 0.001289, "close": 0.001294, "volume": 1418284.2, "quote_volume": 1832.5047421, "trades": 28, "taker_buy_quote": 1146.78671}, {"ts": 1775630640000, "open": 0.001292, "high": 0.001295, "low": 0.001292, "close": 0.001294, "volume": 791682.1, "quote_volume": 1024.5717766, "trades": 13, "taker_buy_quote": 984.8954652}, {"ts": 1775630700000, "open": 0.001294, "high": 0.001294, "low": 0.001294, "close": 0.001294, "volume": 37923.8, "quote_volume": 49.0733972, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775630760000, "open": 0.001294, "high": 0.001294, "low": 0.001293, "close": 0.001293, "volume": 1472411.4, "quote_volume": 1904.9645275, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775630820000, "open": 0.001293, "high": 0.001301, "low": 0.001293, "close": 0.0013, "volume": 3437620.4, "quote_volume": 4460.9474724, "trades": 51, "taker_buy_quote": 3715.0022672}, {"ts": 1775630880000, "open": 0.001298, "high": 0.0013, "low": 0.001298, "close": 0.001298, "volume": 470850.4, "quote_volume": 611.4146572, "trades": 12, "taker_buy_quote": 113.8995}, {"ts": 1775630940000, "open": 0.001299, "high": 0.001299, "low": 0.001298, "close": 0.001298, "volume": 549740.6, "quote_volume": 713.9616328, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775631000000, "open": 0.001298, "high": 0.001298, "low": 0.001294, "close": 0.001296, "volume": 969222.5, "quote_volume": 1256.6509504, "trades": 20, "taker_buy_quote": 156.4792114}, {"ts": 1775631060000, "open": 0.001296, "high": 0.001299, "low": 0.001296, "close": 0.001297, "volume": 326579.3, "quote_volume": 423.7178388, "trades": 8, "taker_buy_quote": 123.7801464}, {"ts": 1775631120000, "open": 0.001296, "high": 0.001296, "low": 0.001292, "close": 0.001292, "volume": 893697.2, "quote_volume": 1155.4966472, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775631180000, "open": 0.00129, "high": 0.001292, "low": 0.00129, "close": 0.001292, "volume": 125850.9, "quote_volume": 162.5674716, "trades": 4, "taker_buy_quote": 141.9976476}, {"ts": 1775631240000, "open": 0.001292, "high": 0.001292, "low": 0.001284, "close": 0.001284, "volume": 5626806.5, "quote_volume": 7256.7407723, "trades": 56, "taker_buy_quote": 580.271084}, {"ts": 1775631300000, "open": 0.001285, "high": 0.001285, "low": 0.001285, "close": 0.001285, "volume": 313216.2, "quote_volume": 402.482817, "trades": 3, "taker_buy_quote": 402.482817}, {"ts": 1775631360000, "open": 0.001285, "high": 0.001285, "low": 0.001285, "close": 0.001285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631420000, "open": 0.001285, "high": 0.001294, "low": 0.00128, "close": 0.00128, "volume": 5197112.6, "quote_volume": 6685.6087674, "trades": 64, "taker_buy_quote": 2600.0804457}, {"ts": 1775631480000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631540000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631600000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631660000, "open": 0.001283, "high": 0.001285, "low": 0.001283, "close": 0.001285, "volume": 271053.3, "quote_volume": 348.2507985, "trades": 6, "taker_buy_quote": 323.1513412}, {"ts": 1775631720000, "open": 0.001285, "high": 0.001285, "low": 0.001285, "close": 0.001285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631780000, "open": 0.001287, "high": 0.001299, "low": 0.001287, "close": 0.001299, "volume": 1580976.7, "quote_volume": 2044.6120864, "trades": 30, "taker_buy_quote": 1967.7170492}, {"ts": 1775631840000, "open": 0.001299, "high": 0.001307, "low": 0.001298, "close": 0.001305, "volume": 1740121.9, "quote_volume": 2264.554589, "trades": 57, "taker_buy_quote": 1424.205921}, {"ts": 1775631900000, "open": 0.001307, "high": 0.001307, "low": 0.001304, "close": 0.001305, "volume": 1410682.1, "quote_volume": 1841.0327233, "trades": 23, "taker_buy_quote": 268.9129972}, {"ts": 1775631960000, "open": 0.001304, "high": 0.001304, "low": 0.0013, "close": 0.001301, "volume": 600393.2, "quote_volume": 781.360003, "trades": 12, "taker_buy_quote": 521.4709565}, {"ts": 1775632020000, "open": 0.0013, "high": 0.0013, "low": 0.001288, "close": 0.001288, "volume": 2106813.0, "quote_volume": 2724.6861117, "trades": 43, "taker_buy_quote": 326.7551635}, {"ts": 1775632080000, "open": 0.001292, "high": 0.001293, "low": 0.001291, "close": 0.001291, "volume": 150606.0, "quote_volume": 194.6395896, "trades": 4, "taker_buy_quote": 187.4439429}, {"ts": 1775632140000, "open": 0.001293, "high": 0.001293, "low": 0.001288, "close": 0.001288, "volume": 481965.3, "quote_volume": 621.8055134, "trades": 13, "taker_buy_quote": 233.0406474}, {"ts": 1775632200000, "open": 0.001288, "high": 0.00129, "low": 0.001286, "close": 0.001286, "volume": 502690.6, "quote_volume": 647.1616615, "trades": 11, "taker_buy_quote": 585.6511542}, {"ts": 1775632260000, "open": 0.001284, "high": 0.001288, "low": 0.001284, "close": 0.001288, "volume": 652091.5, "quote_volume": 838.3624134, "trades": 15, "taker_buy_quote": 738.5660814}, {"ts": 1775632320000, "open": 0.001288, "high": 0.001288, "low": 0.001282, "close": 0.001287, "volume": 978916.8, "quote_volume": 1257.3957167, "trades": 27, "taker_buy_quote": 404.5567113}, {"ts": 1775632380000, "open": 0.001285, "high": 0.001295, "low": 0.001285, "close": 0.001295, "volume": 1574611.3, "quote_volume": 2030.9354608, "trades": 23, "taker_buy_quote": 1220.1331013}, {"ts": 1775632440000, "open": 0.001293, "high": 0.001294, "low": 0.00129, "close": 0.001293, "volume": 1620200.7, "quote_volume": 2093.8819639, "trades": 26, "taker_buy_quote": 323.7319659}, {"ts": 1775632500000, "open": 0.00129, "high": 0.00129, "low": 0.001287, "close": 0.001287, "volume": 1559159.8, "quote_volume": 2007.6828927, "trades": 10, "taker_buy_quote": 1299.4579143}, {"ts": 1775632560000, "open": 0.00129, "high": 0.00129, "low": 0.001287, "close": 0.001289, "volume": 432488.3, "quote_volume": 557.1354285, "trades": 4, "taker_buy_quote": 304.5799539}, {"ts": 1775632620000, "open": 0.001289, "high": 0.00129, "low": 0.001289, "close": 0.00129, "volume": 182870.9, "quote_volume": 235.788506, "trades": 3, "taker_buy_quote": 235.788506}, {"ts": 1775632680000, "open": 0.001288, "high": 0.001288, "low": 0.001288, "close": 0.001288, "volume": 87750.0, "quote_volume": 113.022, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632740000, "open": 0.001287, "high": 0.001287, "low": 0.001277, "close": 0.001281, "volume": 3387728.6, "quote_volume": 4338.0256557, "trades": 44, "taker_buy_quote": 1149.8749762}, {"ts": 1775632800000, "open": 0.001281, "high": 0.001282, "low": 0.001279, "close": 0.001282, "volume": 1903852.2, "quote_volume": 2437.8070905, "trades": 23, "taker_buy_quote": 885.9802106}, {"ts": 1775632860000, "open": 0.001281, "high": 0.001281, "low": 0.001273, "close": 0.001276, "volume": 3324861.8, "quote_volume": 4242.0417571, "trades": 50, "taker_buy_quote": 1514.8224722}, {"ts": 1775632920000, "open": 0.001276, "high": 0.001276, "low": 0.001274, "close": 0.001274, "volume": 332719.0, "quote_volume": 424.3948832, "trades": 6, "taker_buy_quote": 249.309668}, {"ts": 1775632980000, "open": 0.001274, "high": 0.001277, "low": 0.001274, "close": 0.001276, "volume": 1355650.9, "quote_volume": 1728.9681976, "trades": 14, "taker_buy_quote": 1728.9681976}, {"ts": 1775633040000, "open": 0.001279, "high": 0.001279, "low": 0.001278, "close": 0.001278, "volume": 699037.4, "quote_volume": 893.5455022, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775633100000, "open": 0.001277, "high": 0.001277, "low": 0.001272, "close": 0.001273, "volume": 1296934.1, "quote_volume": 1652.9316704, "trades": 17, "taker_buy_quote": 759.2492406}, {"ts": 1775633160000, "open": 0.001274, "high": 0.001274, "low": 0.001272, "close": 0.001274, "volume": 253289.9, "quote_volume": 322.4920104, "trades": 6, "taker_buy_quote": 125.6481226}, {"ts": 1775633220000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 86379.0, "quote_volume": 110.133225, "trades": 1, "taker_buy_quote": 110.133225}, {"ts": 1775633280000, "open": 0.001274, "high": 0.001275, "low": 0.001272, "close": 0.001273, "volume": 2113162.3, "quote_volume": 2690.9402699, "trades": 27, "taker_buy_quote": 1950.8267529}, {"ts": 1775633340000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633400000, "open": 0.001273, "high": 0.001273, "low": 0.00127, "close": 0.00127, "volume": 1460518.2, "quote_volume": 1856.5495579, "trades": 26, "taker_buy_quote": 848.6610664}, {"ts": 1775633460000, "open": 0.001271, "high": 0.001271, "low": 0.00127, "close": 0.00127, "volume": 353305.6, "quote_volume": 448.829501, "trades": 5, "taker_buy_quote": 166.995419}, {"ts": 1775633520000, "open": 0.00127, "high": 0.00127, "low": 0.001268, "close": 0.001268, "volume": 798629.2, "quote_volume": 1013.989084, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775633580000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 409387.4, "quote_volume": 519.1032232, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775633640000, "open": 0.001268, "high": 0.001269, "low": 0.001266, "close": 0.001267, "volume": 1125849.3, "quote_volume": 1426.7799667, "trades": 57, "taker_buy_quote": 637.3635516}, {"ts": 1775633700000, "open": 0.001269, "high": 0.001273, "low": 0.001267, "close": 0.001269, "volume": 2896157.9, "quote_volume": 3675.0392066, "trades": 80, "taker_buy_quote": 2942.7119798}, {"ts": 1775633760000, "open": 0.001269, "high": 0.001269, "low": 0.001268, "close": 0.001268, "volume": 400000.0, "quote_volume": 507.24, "trades": 43, "taker_buy_quote": 0.0}, {"ts": 1775633820000, "open": 0.001269, "high": 0.001269, "low": 0.001268, "close": 0.001269, "volume": 531776.2, "quote_volume": 674.7370735, "trades": 42, "taker_buy_quote": 239.9242464}, {"ts": 1775633880000, "open": 0.00127, "high": 0.001275, "low": 0.00127, "close": 0.001275, "volume": 563838.8, "quote_volume": 717.5942124, "trades": 11, "taker_buy_quote": 605.8884624}, {"ts": 1775633940000, "open": 0.001276, "high": 0.001279, "low": 0.001276, "close": 0.001279, "volume": 782618.3, "quote_volume": 999.9999748, "trades": 9, "taker_buy_quote": 999.9999748}, {"ts": 1775634000000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 216958.3, "quote_volume": 277.0557491, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775634060000, "open": 0.001275, "high": 0.001275, "low": 0.00127, "close": 0.00127, "volume": 1428007.9, "quote_volume": 1818.3145801, "trades": 19, "taker_buy_quote": 353.032425}, {"ts": 1775634120000, "open": 0.00127, "high": 0.001272, "low": 0.00127, "close": 0.001272, "volume": 868479.0, "quote_volume": 1103.4601227, "trades": 7, "taker_buy_quote": 1103.4601227}, {"ts": 1775634180000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 17913.4, "quote_volume": 22.8037582, "trades": 1, "taker_buy_quote": 22.8037582}, {"ts": 1775634240000, "open": 0.001272, "high": 0.001278, "low": 0.001272, "close": 0.001278, "volume": 1783626.0, "quote_volume": 2275.031088, "trades": 25, "taker_buy_quote": 2235.035974}, {"ts": 1775634300000, "open": 0.001276, "high": 0.001278, "low": 0.001276, "close": 0.001278, "volume": 962530.5, "quote_volume": 1228.9614084, "trades": 12, "taker_buy_quote": 1000.7711384}, {"ts": 1775634360000, "open": 0.001276, "high": 0.001279, "low": 0.001272, "close": 0.001279, "volume": 4122177.0, "quote_volume": 5256.9638709, "trades": 57, "taker_buy_quote": 4506.4633585}, {"ts": 1775634420000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634480000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634540000, "open": 0.001273, "high": 0.001273, "low": 0.001272, "close": 0.001273, "volume": 46131.2, "quote_volume": 58.6935996, "trades": 4, "taker_buy_quote": 5.9999036}, {"ts": 1775634600000, "open": 0.001272, "high": 0.001273, "low": 0.001271, "close": 0.001273, "volume": 771536.4, "quote_volume": 981.1613302, "trades": 6, "taker_buy_quote": 928.5014952}, {"ts": 1775634660000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 31418.0, "quote_volume": 39.995114, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775634720000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 36066.9, "quote_volume": 45.9131637, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775634780000, "open": 0.001273, "high": 0.001276, "low": 0.001273, "close": 0.001275, "volume": 1303566.7, "quote_volume": 1660.9898465, "trades": 13, "taker_buy_quote": 1354.7698705}, {"ts": 1775634840000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 27052.0, "quote_volume": 34.464248, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775634900000, "open": 0.001274, "high": 0.001275, "low": 0.001272, "close": 0.001272, "volume": 1083663.0, "quote_volume": 1380.341777, "trades": 16, "taker_buy_quote": 500.4986132}, {"ts": 1775634960000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635020000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635080000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 31418.0, "quote_volume": 39.995114, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775635140000, "open": 0.001273, "high": 0.001276, "low": 0.001272, "close": 0.001275, "volume": 2167023.1, "quote_volume": 2761.2802337, "trades": 34, "taker_buy_quote": 1501.4093021}, {"ts": 1775635200000, "open": 0.001273, "high": 0.001275, "low": 0.001273, "close": 0.001275, "volume": 157313.8, "quote_volume": 200.4171052, "trades": 2, "taker_buy_quote": 99.8565975}, {"ts": 1775635260000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 11192.7, "quote_volume": 14.2594998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775635320000, "open": 0.001274, "high": 0.001278, "low": 0.001274, "close": 0.001277, "volume": 1071905.7, "quote_volume": 1367.7535139, "trades": 16, "taker_buy_quote": 1128.304554}, {"ts": 1775635380000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 9160.4, "quote_volume": 11.7069912, "trades": 1, "taker_buy_quote": 11.7069912}, {"ts": 1775635440000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 13410.5, "quote_volume": 17.111798, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775635500000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635560000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635620000, "open": 0.001277, "high": 0.001278, "low": 0.00127, "close": 0.001276, "volume": 2470043.8, "quote_volume": 3144.7807352, "trades": 26, "taker_buy_quote": 1304.2317666}, {"ts": 1775635680000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 87750.0, "quote_volume": 111.88125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775635740000, "open": 0.001274, "high": 0.001274, "low": 0.001273, "close": 0.001273, "volume": 56415.7, "quote_volume": 71.8421838, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775635800000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635860000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635920000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 26539.9, "quote_volume": 33.6791331, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775635980000, "open": 0.001268, "high": 0.001268, "low": 0.001267, "close": 0.001267, "volume": 1043586.5, "quote_volume": 1322.6465944, "trades": 17, "taker_buy_quote": 535.7286052}, {"ts": 1775636040000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636100000, "open": 0.001268, "high": 0.001269, "low": 0.001267, "close": 0.001267, "volume": 1110946.7, "quote_volume": 1409.0619011, "trades": 18, "taker_buy_quote": 999.9998746}, {"ts": 1775636160000, "open": 0.001268, "high": 0.00127, "low": 0.001268, "close": 0.001269, "volume": 754601.0, "quote_volume": 956.952613, "trades": 11, "taker_buy_quote": 944.262613}, {"ts": 1775636220000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636280000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 23567.3, "quote_volume": 29.8597691, "trades": 1, "taker_buy_quote": 29.8597691}, {"ts": 1775636340000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636400000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 317697.7, "quote_volume": 402.2052882, "trades": 7, "taker_buy_quote": 291.1137882}, {"ts": 1775636460000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 34636.2, "quote_volume": 43.8494292, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775636520000, "open": 0.001267, "high": 0.001267, "low": 0.001266, "close": 0.001266, "volume": 76112.4, "quote_volume": 96.381297, "trades": 3, "taker_buy_quote": 29.1392262}, {"ts": 1775636580000, "open": 0.001266, "high": 0.001271, "low": 0.001266, "close": 0.001271, "volume": 848325.3, "quote_volume": 1075.4910278, "trades": 9, "taker_buy_quote": 1075.4910278}, {"ts": 1775636640000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 5214.6, "quote_volume": 6.6173274, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775636700000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636760000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 101345.4, "quote_volume": 128.8100034, "trades": 2, "taker_buy_quote": 128.8100034}, {"ts": 1775636820000, "open": 0.00127, "high": 0.00127, "low": 0.001264, "close": 0.001264, "volume": 4125057.9, "quote_volume": 5233.3467706, "trades": 54, "taker_buy_quote": 398.394188}, {"ts": 1775636880000, "open": 0.001263, "high": 0.001264, "low": 0.001263, "close": 0.001264, "volume": 39102.1, "quote_volume": 49.4150314, "trades": 2, "taker_buy_quote": 36.7559824}, {"ts": 1775636940000, "open": 0.001264, "high": 0.001265, "low": 0.001264, "close": 0.001265, "volume": 1061204.4, "quote_volume": 1341.7911674, "trades": 8, "taker_buy_quote": 1341.7911674}, {"ts": 1775637000000, "open": 0.001266, "high": 0.001266, "low": 0.001265, "close": 0.001265, "volume": 57006.1, "quote_volume": 72.1321362, "trades": 3, "taker_buy_quote": 24.5853402}, {"ts": 1775637060000, "open": 0.001264, "high": 0.001264, "low": 0.001262, "close": 0.001262, "volume": 2129650.7, "quote_volume": 2688.4598685, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775637120000, "open": 0.001263, "high": 0.001266, "low": 0.001262, "close": 0.001266, "volume": 2703674.5, "quote_volume": 3416.7488585, "trades": 26, "taker_buy_quote": 2901.9701018}, {"ts": 1775637180000, "open": 0.001266, "high": 0.001268, "low": 0.001266, "close": 0.001267, "volume": 1138654.6, "quote_volume": 1442.304073, "trades": 8, "taker_buy_quote": 1400.371621}, {"ts": 1775637240000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637300000, "open": 0.001266, "high": 0.001266, "low": 0.001264, "close": 0.001265, "volume": 1525992.1, "quote_volume": 1930.1937772, "trades": 15, "taker_buy_quote": 1114.3027786}, {"ts": 1775637360000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 17779.4, "quote_volume": 22.4553822, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775637420000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 75040.0, "quote_volume": 94.70048, "trades": 1, "taker_buy_quote": 94.70048}, {"ts": 1775637480000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 395882.8, "quote_volume": 499.9999764, "trades": 4, "taker_buy_quote": 499.9999764}, {"ts": 1775637540000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637600000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 15922.7, "quote_volume": 20.0944474, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775637660000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 25379.2, "quote_volume": 32.0031712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775637720000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637780000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637840000, "open": 0.001262, "high": 0.001262, "low": 0.001261, "close": 0.001261, "volume": 48319.4, "quote_volume": 60.9500808, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775637900000, "open": 0.001261, "high": 0.001261, "low": 0.001255, "close": 0.001257, "volume": 4584992.8, "quote_volume": 5763.0221745, "trades": 55, "taker_buy_quote": 1157.2423148}, {"ts": 1775637960000, "open": 0.001259, "high": 0.001259, "low": 0.001257, "close": 0.001257, "volume": 615885.4, "quote_volume": 774.7474239, "trades": 7, "taker_buy_quote": 197.1835788}, {"ts": 1775638020000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 114061.2, "quote_volume": 143.3749284, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775638080000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 65812.0, "quote_volume": 82.59406, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775638140000, "open": 0.001254, "high": 0.001254, "low": 0.001252, "close": 0.001252, "volume": 4177363.3, "quote_volume": 5235.3275925, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775638200000, "open": 0.001253, "high": 0.001254, "low": 0.001251, "close": 0.001251, "volume": 1218991.9, "quote_volume": 1526.3200991, "trades": 20, "taker_buy_quote": 177.9506214}, {"ts": 1775638260000, "open": 0.001253, "high": 0.001253, "low": 0.001242, "close": 0.001245, "volume": 14876109.9, "quote_volume": 18556.0429198, "trades": 113, "taker_buy_quote": 4413.6309978}, {"ts": 1775638320000, "open": 0.001244, "high": 0.001244, "low": 0.001237, "close": 0.001241, "volume": 12961744.2, "quote_volume": 16066.0842116, "trades": 216, "taker_buy_quote": 3391.6599537}, {"ts": 1775638380000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638440000, "open": 0.00124, "high": 0.001242, "low": 0.001239, "close": 0.001242, "volume": 289608.0, "quote_volume": 359.4815284, "trades": 6, "taker_buy_quote": 300.15333}, {"ts": 1775638500000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 58692.9, "quote_volume": 72.9552747, "trades": 2, "taker_buy_quote": 72.9552747}, {"ts": 1775638560000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 916790.7, "quote_volume": 1143.2380029, "trades": 13, "taker_buy_quote": 922.2808259}, {"ts": 1775638620000, "open": 0.001248, "high": 0.001251, "low": 0.001247, "close": 0.001251, "volume": 2264947.8, "quote_volume": 2828.681675, "trades": 36, "taker_buy_quote": 1879.550274}, {"ts": 1775638680000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638740000, "open": 0.001249, "high": 0.001249, "low": 0.001248, "close": 0.001248, "volume": 368310.1, "quote_volume": 459.7387548, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775638800000, "open": 0.001249, "high": 0.00125, "low": 0.001249, "close": 0.00125, "volume": 580502.9, "quote_volume": 725.6092055, "trades": 6, "taker_buy_quote": 725.6092055}, {"ts": 1775638860000, "open": 0.001249, "high": 0.001251, "low": 0.001249, "close": 0.001249, "volume": 79540.0, "quote_volume": 99.401058, "trades": 4, "taker_buy_quote": 85.94683}, {"ts": 1775638920000, "open": 0.00125, "high": 0.001253, "low": 0.00125, "close": 0.001253, "volume": 849411.0, "quote_volume": 1063.1330271, "trades": 9, "taker_buy_quote": 1063.1330271}, {"ts": 1775638980000, "open": 0.001255, "high": 0.001255, "low": 0.00125, "close": 0.001251, "volume": 572786.8, "quote_volume": 716.990398, "trades": 7, "taker_buy_quote": 206.72016}, {"ts": 1775639040000, "open": 0.001249, "high": 0.001249, "low": 0.001248, "close": 0.001249, "volume": 37569.4, "quote_volume": 46.910486, "trades": 4, "taker_buy_quote": 5.9999462}, {"ts": 1775639100000, "open": 0.001249, "high": 0.00125, "low": 0.001249, "close": 0.00125, "volume": 22485.1, "quote_volume": 28.1007526, "trades": 4, "taker_buy_quote": 28.1007526}, {"ts": 1775639160000, "open": 0.001249, "high": 0.00125, "low": 0.001249, "close": 0.00125, "volume": 332737.1, "quote_volume": 415.8410529, "trades": 4, "taker_buy_quote": 315.51875}, {"ts": 1775639220000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 407482.6, "quote_volume": 509.7607326, "trades": 4, "taker_buy_quote": 499.9999302}, {"ts": 1775639280000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639340000, "open": 0.00125, "high": 0.001252, "low": 0.001247, "close": 0.001252, "volume": 1896549.3, "quote_volume": 2368.413269, "trades": 17, "taker_buy_quote": 801.0163558}, {"ts": 1775639400000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 5318.5, "quote_volume": 6.648125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775639460000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639520000, "open": 0.001251, "high": 0.001252, "low": 0.001251, "close": 0.001251, "volume": 185677.2, "quote_volume": 232.3621132, "trades": 5, "taker_buy_quote": 200.079808}, {"ts": 1775639580000, "open": 0.001252, "high": 0.001257, "low": 0.001252, "close": 0.001254, "volume": 3604345.0, "quote_volume": 4519.1727641, "trades": 46, "taker_buy_quote": 4511.8862717}, {"ts": 1775639640000, "open": 0.001255, "high": 0.001257, "low": 0.001255, "close": 0.001257, "volume": 196490.5, "quote_volume": 246.7449395, "trades": 5, "taker_buy_quote": 246.7449395}, {"ts": 1775639700000, "open": 0.001257, "high": 0.001259, "low": 0.001257, "close": 0.001258, "volume": 107187.3, "quote_volume": 134.8740382, "trades": 5, "taker_buy_quote": 100.0400765}, {"ts": 1775639760000, "open": 0.001259, "high": 0.00126, "low": 0.001259, "close": 0.00126, "volume": 238284.0, "quote_volume": 300.158412, "trades": 4, "taker_buy_quote": 300.158412}, {"ts": 1775639820000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 643128.9, "quote_volume": 810.9855429, "trades": 9, "taker_buy_quote": 733.434169}, {"ts": 1775639880000, "open": 0.001262, "high": 0.001263, "low": 0.001262, "close": 0.001263, "volume": 1050292.6, "quote_volume": 1325.9558823, "trades": 13, "taker_buy_quote": 1325.9558823}, {"ts": 1775639940000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 88847.0, "quote_volume": 112.213761, "trades": 3, "taker_buy_quote": 7.711878}, {"ts": 1775640000000, "open": 0.001261, "high": 0.001262, "low": 0.00126, "close": 0.00126, "volume": 593844.5, "quote_volume": 748.838795, "trades": 8, "taker_buy_quote": 598.330355}, {"ts": 1775640060000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640120000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640180000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640240000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640300000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 32021.7, "quote_volume": 40.3153203, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775640360000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 8921.5, "quote_volume": 11.2321685, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775640420000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640480000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 148764.0, "quote_volume": 187.44264, "trades": 2, "taker_buy_quote": 187.44264}, {"ts": 1775640540000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640600000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 35463.1, "quote_volume": 44.7898953, "trades": 1, "taker_buy_quote": 44.7898953}, {"ts": 1775640660000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640720000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640780000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 16631.8, "quote_volume": 21.0059634, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775640840000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 216217.1, "quote_volume": 273.2984144, "trades": 4, "taker_buy_quote": 273.2984144}, {"ts": 1775640900000, "open": 0.001264, "high": 0.001264, "low": 0.00126, "close": 0.001261, "volume": 831268.2, "quote_volume": 1049.0170407, "trades": 19, "taker_buy_quote": 409.9244491}, {"ts": 1775640960000, "open": 0.001261, "high": 0.001262, "low": 0.001261, "close": 0.001262, "volume": 14695.7, "quote_volume": 18.5453405, "trades": 2, "taker_buy_quote": 18.5453405}, {"ts": 1775641020000, "open": 0.00126, "high": 0.00126, "low": 0.001259, "close": 0.00126, "volume": 512172.5, "quote_volume": 644.9146055, "trades": 5, "taker_buy_quote": 573.3848443}, {"ts": 1775641080000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 5470.5, "quote_volume": 6.89283, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775641140000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 62666.0, "quote_volume": 79.021826, "trades": 1, "taker_buy_quote": 79.021826}, {"ts": 1775641200000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 88776.3, "quote_volume": 111.858138, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775641260000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 295501.1, "quote_volume": 372.331386, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775641320000, "open": 0.001261, "high": 0.001261, "low": 0.00126, "close": 0.00126, "volume": 524699.7, "quote_volume": 661.1491984, "trades": 4, "taker_buy_quote": 34.7738404}, {"ts": 1775641380000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 87750.0, "quote_volume": 110.47725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775641440000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 43689.8, "quote_volume": 54.9617684, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775641500000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641560000, "open": 0.001256, "high": 0.001256, "low": 0.001253, "close": 0.001253, "volume": 1454899.1, "quote_volume": 1826.9420389, "trades": 25, "taker_buy_quote": 167.0897436}, {"ts": 1775641620000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 236929.8, "quote_volume": 297.1099692, "trades": 5, "taker_buy_quote": 297.1099692}, {"ts": 1775641680000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 35957.3, "quote_volume": 45.1623688, "trades": 1, "taker_buy_quote": 45.1623688}, {"ts": 1775641740000, "open": 0.001256, "high": 0.001257, "low": 0.001255, "close": 0.001255, "volume": 167788.1, "quote_volume": 210.8499475, "trades": 6, "taker_buy_quote": 185.4901625}, {"ts": 1775641800000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641860000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641920000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 294684.0, "quote_volume": 370.123104, "trades": 4, "taker_buy_quote": 370.123104}, {"ts": 1775641980000, "open": 0.001255, "high": 0.001255, "low": 0.001254, "close": 0.001254, "volume": 1000561.0, "quote_volume": 1255.694055, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775642040000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 69039.0, "quote_volume": 86.505867, "trades": 1, "taker_buy_quote": 86.505867}, {"ts": 1775642100000, "open": 0.001254, "high": 0.001255, "low": 0.001254, "close": 0.001255, "volume": 1656284.8, "quote_volume": 2078.6071161, "trades": 9, "taker_buy_quote": 2078.6071161}, {"ts": 1775642160000, "open": 0.001256, "high": 0.001256, "low": 0.001255, "close": 0.001255, "volume": 1241591.3, "quote_volume": 1558.2848315, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775642220000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 11517.9, "quote_volume": 14.4434466, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775642280000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642340000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 5662.6, "quote_volume": 7.1009004, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775642400000, "open": 0.001255, "high": 0.001256, "low": 0.001255, "close": 0.001256, "volume": 16980.0, "quote_volume": 21.31839, "trades": 2, "taker_buy_quote": 21.31839}, {"ts": 1775642460000, "open": 0.001255, "high": 0.001255, "low": 0.001254, "close": 0.001254, "volume": 76339.7, "quote_volume": 95.7497199, "trades": 3, "taker_buy_quote": 24.7688055}, {"ts": 1775642520000, "open": 0.001254, "high": 0.001255, "low": 0.001252, "close": 0.001255, "volume": 2843468.3, "quote_volume": 3564.236291, "trades": 57, "taker_buy_quote": 2897.261098}, {"ts": 1775642580000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642640000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 15577.5, "quote_volume": 19.5497625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775642700000, "open": 0.001256, "high": 0.001256, "low": 0.001255, "close": 0.001255, "volume": 69165.5, "quote_volume": 86.8369623, "trades": 2, "taker_buy_quote": 43.0303088}, {"ts": 1775642760000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642820000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642880000, "open": 0.001256, "high": 0.001256, "low": 0.001255, "close": 0.001255, "volume": 9765.9, "quote_volume": 12.2610533, "trades": 2, "taker_buy_quote": 6.0900928}, {"ts": 1775642940000, "open": 0.001255, "high": 0.001255, "low": 0.001254, "close": 0.001254, "volume": 34225.6, "quote_volume": 42.9238325, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775643000000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643060000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 87750.0, "quote_volume": 110.0385, "trades": 1, "taker_buy_quote": 110.0385}, {"ts": 1775643120000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643180000, "open": 0.001255, "high": 0.001256, "low": 0.001255, "close": 0.001256, "volume": 220866.3, "quote_volume": 277.2962055, "trades": 6, "taker_buy_quote": 277.2962055}, {"ts": 1775643240000, "open": 0.001257, "high": 0.001257, "low": 0.001256, "close": 0.001256, "volume": 48474.4, "quote_volume": 60.9279817, "trades": 3, "taker_buy_quote": 55.4780721}, {"ts": 1775643300000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 4261.9, "quote_volume": 5.3529464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775643360000, "open": 0.001256, "high": 0.001256, "low": 0.001254, "close": 0.001254, "volume": 277410.2, "quote_volume": 348.2636322, "trades": 13, "taker_buy_quote": 110.214}, {"ts": 1775643420000, "open": 0.001254, "high": 0.001254, "low": 0.001253, "close": 0.001254, "volume": 52477.1, "quote_volume": 65.8014107, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775643480000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 32912.4, "quote_volume": 41.2721496, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775643540000, "open": 0.001254, "high": 0.001255, "low": 0.001253, "close": 0.001254, "volume": 355369.7, "quote_volume": 445.6313485, "trades": 13, "taker_buy_quote": 285.998748}, {"ts": 1775643600000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 57466.7, "quote_volume": 72.0057751, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775643660000, "open": 0.001254, "high": 0.001254, "low": 0.00125, "close": 0.00125, "volume": 2759673.4, "quote_volume": 3451.5563593, "trades": 23, "taker_buy_quote": 1429.7560292}, {"ts": 1775643720000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643780000, "open": 0.001251, "high": 0.001251, "low": 0.00125, "close": 0.00125, "volume": 229605.8, "quote_volume": 287.1349519, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775643840000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 145846.1, "quote_volume": 182.307625, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775643900000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643960000, "open": 0.001249, "high": 0.00125, "low": 0.001249, "close": 0.00125, "volume": 36420.4, "quote_volume": 45.5095066, "trades": 3, "taker_buy_quote": 25.53375}, {"ts": 1775644020000, "open": 0.001249, "high": 0.001251, "low": 0.001249, "close": 0.001251, "volume": 806030.5, "quote_volume": 1007.7569388, "trades": 15, "taker_buy_quote": 996.491958}, {"ts": 1775644080000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 13654.0, "quote_volume": 17.081154, "trades": 1, "taker_buy_quote": 17.081154}, {"ts": 1775644140000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 14704.2, "quote_volume": 18.3949542, "trades": 1, "taker_buy_quote": 18.3949542}, {"ts": 1775644200000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644260000, "open": 0.00125, "high": 0.00125, "low": 0.001249, "close": 0.001249, "volume": 95437.2, "quote_volume": 119.2234946, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775644320000, "open": 0.001249, "high": 0.001249, "low": 0.001248, "close": 0.001249, "volume": 359375.3, "quote_volume": 448.8499467, "trades": 6, "taker_buy_quote": 16.2787166}, {"ts": 1775644380000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644440000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 8584.9, "quote_volume": 10.7053703, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775644500000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644560000, "open": 0.001245, "high": 0.001247, "low": 0.001245, "close": 0.001247, "volume": 572064.1, "quote_volume": 712.8291725, "trades": 9, "taker_buy_quote": 663.128648}, {"ts": 1775644620000, "open": 0.001245, "high": 0.001245, "low": 0.001244, "close": 0.001244, "volume": 700065.8, "quote_volume": 871.508671, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775644680000, "open": 0.001244, "high": 0.001244, "low": 0.001243, "close": 0.001243, "volume": 63398.4, "quote_volume": 78.8624697, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775644740000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 4819.2, "quote_volume": 5.999904, "trades": 1, "taker_buy_quote": 5.999904}, {"ts": 1775644800000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644860000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644920000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644980000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645040000, "open": 0.001244, "high": 0.001245, "low": 0.001243, "close": 0.001245, "volume": 1579393.8, "quote_volume": 1963.934712, "trades": 20, "taker_buy_quote": 801.6910414}, {"ts": 1775645100000, "open": 0.001245, "high": 0.001247, "low": 0.001245, "close": 0.001247, "volume": 1058063.5, "quote_volume": 1317.9058502, "trades": 12, "taker_buy_quote": 1317.9058502}, {"ts": 1775645160000, "open": 0.001248, "high": 0.001248, "low": 0.001247, "close": 0.001247, "volume": 101994.2, "quote_volume": 127.2124826, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775645220000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645280000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 40911.5, "quote_volume": 51.0984635, "trades": 3, "taker_buy_quote": 10.0001185}, {"ts": 1775645340000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645400000, "open": 0.001248, "high": 0.00125, "low": 0.001248, "close": 0.00125, "volume": 320512.0, "quote_volume": 400.2612734, "trades": 6, "taker_buy_quote": 400.2612734}, {"ts": 1775645460000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 9028.6, "quote_volume": 11.2676928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775645520000, "open": 0.001249, "high": 0.00125, "low": 0.001249, "close": 0.00125, "volume": 464906.6, "quote_volume": 580.810926, "trades": 4, "taker_buy_quote": 580.810926}, {"ts": 1775645580000, "open": 0.001251, "high": 0.001252, "low": 0.001251, "close": 0.001251, "volume": 779933.8, "quote_volume": 975.7835118, "trades": 16, "taker_buy_quote": 559.5686811}, {"ts": 1775645640000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645700000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 87750.0, "quote_volume": 109.77525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775645760000, "open": 0.001251, "high": 0.001251, "low": 0.00125, "close": 0.00125, "volume": 264096.0, "quote_volume": 330.352124, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775645820000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645880000, "open": 0.001251, "high": 0.001251, "low": 0.00125, "close": 0.00125, "volume": 501300.6, "quote_volume": 627.0345676, "trades": 13, "taker_buy_quote": 109.77525}, {"ts": 1775645940000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646000000, "open": 0.00125, "high": 0.001251, "low": 0.00125, "close": 0.001251, "volume": 767457.9, "quote_volume": 959.9292259, "trades": 20, "taker_buy_quote": 918.7979759}, {"ts": 1775646060000, "open": 0.001251, "high": 0.001251, "low": 0.001249, "close": 0.001249, "volume": 303754.9, "quote_volume": 379.8701179, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775646120000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 78097.7, "quote_volume": 97.622125, "trades": 1, "taker_buy_quote": 97.622125}, {"ts": 1775646180000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646240000, "open": 0.001249, "high": 0.00125, "low": 0.001249, "close": 0.00125, "volume": 259498.7, "quote_volume": 324.2643524, "trades": 5, "taker_buy_quote": 297.694875}, {"ts": 1775646300000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 9695.0, "quote_volume": 12.109055, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775646360000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646420000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646480000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 5123.1, "quote_volume": 6.3936288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775646540000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646600000, "open": 0.00125, "high": 0.001251, "low": 0.00125, "close": 0.001251, "volume": 355267.0, "quote_volume": 444.116693, "trades": 6, "taker_buy_quote": 444.116693}, {"ts": 1775646660000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646720000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646780000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646840000, "open": 0.001251, "high": 0.001252, "low": 0.001251, "close": 0.001251, "volume": 159726.1, "quote_volume": 199.8307647, "trades": 7, "taker_buy_quote": 169.8561792}, {"ts": 1775646900000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646960000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 87750.0, "quote_volume": 109.77525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775647020000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647080000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647140000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647200000, "open": 0.001249, "high": 0.001249, "low": 0.001248, "close": 0.001248, "volume": 57127.3, "quote_volume": 71.3411699, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775647260000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647320000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647380000, "open": 0.001248, "high": 0.001249, "low": 0.001248, "close": 0.001249, "volume": 120685.0, "quote_volume": 150.647815, "trades": 5, "taker_buy_quote": 150.647815}, {"ts": 1775647440000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 54815.0, "quote_volume": 68.463935, "trades": 1, "taker_buy_quote": 68.463935}, {"ts": 1775647500000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647560000, "open": 0.001251, "high": 0.001258, "low": 0.00125, "close": 0.001258, "volume": 5287038.1, "quote_volume": 6631.5712676, "trades": 64, "taker_buy_quote": 6620.0206426}, {"ts": 1775647620000, "open": 0.001257, "high": 0.001257, "low": 0.001256, "close": 0.001256, "volume": 607224.8, "quote_volume": 763.1656056, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775647680000, "open": 0.001257, "high": 0.001257, "low": 0.001256, "close": 0.001256, "volume": 527538.0, "quote_volume": 662.7028612, "trades": 12, "taker_buy_quote": 519.3763052}, {"ts": 1775647740000, "open": 0.001255, "high": 0.001261, "low": 0.001254, "close": 0.00126, "volume": 2553482.0, "quote_volume": 3213.7054491, "trades": 43, "taker_buy_quote": 2806.3920778}, {"ts": 1775647800000, "open": 0.00126, "high": 0.00126, "low": 0.001258, "close": 0.001258, "volume": 2988124.4, "quote_volume": 3763.6496266, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775647860000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647920000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647980000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 10369.5, "quote_volume": 13.024092, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775648040000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648100000, "open": 0.001256, "high": 0.001257, "low": 0.001256, "close": 0.001256, "volume": 472718.6, "quote_volume": 593.7424667, "trades": 5, "taker_buy_quote": 9.9367107}, {"ts": 1775648160000, "open": 0.001255, "high": 0.001255, "low": 0.001252, "close": 0.001252, "volume": 403270.8, "quote_volume": 505.6330072, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775648220000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 116327.4, "quote_volume": 145.6419048, "trades": 3, "taker_buy_quote": 99.8963288}, {"ts": 1775648280000, "open": 0.001251, "high": 0.001252, "low": 0.001251, "close": 0.001251, "volume": 314607.2, "quote_volume": 393.7411974, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775648340000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 25694.6, "quote_volume": 32.1696392, "trades": 1, "taker_buy_quote": 32.1696392}, {"ts": 1775648400000, "open": 0.001254, "high": 0.001254, "low": 0.001252, "close": 0.001254, "volume": 290580.2, "quote_volume": 363.8959396, "trades": 7, "taker_buy_quote": 254.0329396}, {"ts": 1775648460000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648520000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 87750.0, "quote_volume": 110.0385, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775648580000, "open": 0.001253, "high": 0.001255, "low": 0.001253, "close": 0.001255, "volume": 746352.8, "quote_volume": 936.6639472, "trades": 9, "taker_buy_quote": 335.347797}, {"ts": 1775648640000, "open": 0.001254, "high": 0.001254, "low": 0.001253, "close": 0.001253, "volume": 456232.8, "quote_volume": 572.0456592, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775648700000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648760000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 177510.5, "quote_volume": 222.7756775, "trades": 4, "taker_buy_quote": 112.6494275}, {"ts": 1775648820000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648880000, "open": 0.001256, "high": 0.001257, "low": 0.001252, "close": 0.001253, "volume": 3345419.1, "quote_volume": 4193.8992333, "trades": 59, "taker_buy_quote": 1569.5332004}, {"ts": 1775648940000, "open": 0.001251, "high": 0.001251, "low": 0.001249, "close": 0.001249, "volume": 336636.0, "quote_volume": 420.474948, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775649000000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 10348.4, "quote_volume": 12.9355, "trades": 1, "taker_buy_quote": 12.9355}, {"ts": 1775649060000, "open": 0.00125, "high": 0.001253, "low": 0.00125, "close": 0.001252, "volume": 1803715.3, "quote_volume": 2258.2020286, "trades": 29, "taker_buy_quote": 2088.2182542}, {"ts": 1775649120000, "open": 0.001253, "high": 0.001259, "low": 0.001253, "close": 0.001254, "volume": 2159972.5, "quote_volume": 2711.6230267, "trades": 35, "taker_buy_quote": 1834.8558328}, {"ts": 1775649180000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649240000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649300000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649360000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 12008.3, "quote_volume": 14.9983667, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775649420000, "open": 0.001249, "high": 0.00125, "low": 0.001247, "close": 0.00125, "volume": 828276.5, "quote_volume": 1034.0967103, "trades": 14, "taker_buy_quote": 317.0872797}, {"ts": 1775649480000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 68901.0, "quote_volume": 86.12625, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775649540000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649600000, "open": 0.00125, "high": 0.001253, "low": 0.00125, "close": 0.001252, "volume": 1395341.8, "quote_volume": 1746.828865, "trades": 29, "taker_buy_quote": 1664.4451366}, {"ts": 1775649660000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 313397.6, "quote_volume": 392.6871928, "trades": 10, "taker_buy_quote": 392.6871928}, {"ts": 1775649720000, "open": 0.001253, "high": 0.001254, "low": 0.001251, "close": 0.001252, "volume": 2628926.1, "quote_volume": 3291.0828836, "trades": 38, "taker_buy_quote": 1456.4996551}, {"ts": 1775649780000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649840000, "open": 0.001251, "high": 0.001255, "low": 0.001251, "close": 0.001255, "volume": 1753290.7, "quote_volume": 2197.2742685, "trades": 27, "taker_buy_quote": 2137.6871078}, {"ts": 1775649900000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 4160.9, "quote_volume": 5.2219295, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775649960000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 1236924.4, "quote_volume": 1552.340122, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775650020000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 9420.6, "quote_volume": 11.8040118, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775650080000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 87750.0, "quote_volume": 109.863, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775650140000, "open": 0.001251, "high": 0.001252, "low": 0.00125, "close": 0.001252, "volume": 306343.3, "quote_volume": 383.0340343, "trades": 5, "taker_buy_quote": 17.79092}, {"ts": 1775650200000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 87750.0, "quote_volume": 109.77525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775650260000, "open": 0.00125, "high": 0.001252, "low": 0.00125, "close": 0.001252, "volume": 143106.3, "quote_volume": 179.063554, "trades": 10, "taker_buy_quote": 159.344429}, {"ts": 1775650320000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650380000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650440000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650500000, "open": 0.001252, "high": 0.001254, "low": 0.001252, "close": 0.001253, "volume": 903089.1, "quote_volume": 1131.6116332, "trades": 19, "taker_buy_quote": 801.3225874}, {"ts": 1775650560000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650620000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 19952.1, "quote_volume": 24.9999813, "trades": 1, "taker_buy_quote": 24.9999813}, {"ts": 1775650680000, "open": 0.001253, "high": 0.001254, "low": 0.001253, "close": 0.001254, "volume": 640347.2, "quote_volume": 802.4190106, "trades": 31, "taker_buy_quote": 692.4682606}, {"ts": 1775650740000, "open": 0.001254, "high": 0.001255, "low": 0.001253, "close": 0.001253, "volume": 720916.0, "quote_volume": 903.8118509, "trades": 13, "taker_buy_quote": 335.1142899}, {"ts": 1775650800000, "open": 0.001251, "high": 0.001251, "low": 0.00125, "close": 0.00125, "volume": 513355.8, "quote_volume": 641.945732, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775650860000, "open": 0.00125, "high": 0.00125, "low": 0.001249, "close": 0.001249, "volume": 192160.0, "quote_volume": 240.04956, "trades": 3, "taker_buy_quote": 52.15}, {"ts": 1775650920000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 361177.9, "quote_volume": 451.1111971, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775650980000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651040000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651100000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651160000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 9174.3, "quote_volume": 11.4587007, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651220000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 10364.5, "quote_volume": 12.9452605, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651280000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651340000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 7961.7, "quote_volume": 9.952125, "trades": 1, "taker_buy_quote": 9.952125}, {"ts": 1775651400000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651460000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 5724.6, "quote_volume": 7.1500254, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651520000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651580000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 22230.6, "quote_volume": 27.7660194, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775651640000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651700000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651760000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 63099.0, "quote_volume": 78.810651, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775651820000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 39896.0, "quote_volume": 49.87, "trades": 5, "taker_buy_quote": 49.87}, {"ts": 1775651880000, "open": 0.00125, "high": 0.001253, "low": 0.00125, "close": 0.001253, "volume": 748693.5, "quote_volume": 936.9192149, "trades": 14, "taker_buy_quote": 599.5903139}, {"ts": 1775651940000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652000000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 7923.9, "quote_volume": 9.9444945, "trades": 1, "taker_buy_quote": 9.9444945}, {"ts": 1775652060000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652120000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 14777.2, "quote_volume": 18.545386, "trades": 1, "taker_buy_quote": 18.545386}, {"ts": 1775652180000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 10317.3, "quote_volume": 12.9482115, "trades": 1, "taker_buy_quote": 12.9482115}, {"ts": 1775652240000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 605817.7, "quote_volume": 760.3012135, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775652300000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652360000, "open": 0.001252, "high": 0.001255, "low": 0.001252, "close": 0.001255, "volume": 823188.0, "quote_volume": 1031.5221649, "trades": 13, "taker_buy_quote": 1031.5221649}, {"ts": 1775652420000, "open": 0.001255, "high": 0.001255, "low": 0.001254, "close": 0.001254, "volume": 566390.5, "quote_volume": 710.6281305, "trades": 8, "taker_buy_quote": 114.3145615}, {"ts": 1775652480000, "open": 0.001255, "high": 0.001257, "low": 0.001255, "close": 0.001257, "volume": 455712.3, "quote_volume": 572.3924068, "trades": 7, "taker_buy_quote": 378.9188635}, {"ts": 1775652540000, "open": 0.001257, "high": 0.001259, "low": 0.001257, "close": 0.001259, "volume": 661318.0, "quote_volume": 831.8203897, "trades": 12, "taker_buy_quote": 831.8203897}, {"ts": 1775652600000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652660000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 51990.1, "quote_volume": 65.4555359, "trades": 3, "taker_buy_quote": 65.4555359}, {"ts": 1775652720000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652780000, "open": 0.001258, "high": 0.001259, "low": 0.001258, "close": 0.001259, "volume": 245531.5, "quote_volume": 309.1141585, "trades": 6, "taker_buy_quote": 309.1141585}, {"ts": 1775652840000, "open": 0.00126, "high": 0.001261, "low": 0.00126, "close": 0.00126, "volume": 374772.9, "quote_volume": 472.350012, "trades": 10, "taker_buy_quote": 184.295238}, {"ts": 1775652900000, "open": 0.001259, "high": 0.001259, "low": 0.001258, "close": 0.001258, "volume": 518491.4, "quote_volume": 652.5384022, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775652960000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 81393.1, "quote_volume": 102.3925198, "trades": 2, "taker_buy_quote": 102.3925198}, {"ts": 1775653020000, "open": 0.001257, "high": 0.001257, "low": 0.001255, "close": 0.001255, "volume": 360632.2, "quote_volume": 453.117857, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775653080000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653140000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653200000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 107120.7, "quote_volume": 134.3293578, "trades": 2, "taker_buy_quote": 134.3293578}, {"ts": 1775653260000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 11868.3, "quote_volume": 14.8709799, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775653320000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 4726.1, "quote_volume": 5.9312555, "trades": 1, "taker_buy_quote": 5.9312555}, {"ts": 1775653380000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 37152.6, "quote_volume": 46.626513, "trades": 1, "taker_buy_quote": 46.626513}, {"ts": 1775653440000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653500000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 156674.5, "quote_volume": 196.6264975, "trades": 1, "taker_buy_quote": 196.6264975}, {"ts": 1775653560000, "open": 0.001257, "high": 0.001257, "low": 0.001255, "close": 0.001255, "volume": 1167891.6, "quote_volume": 1467.7003118, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775653620000, "open": 0.001256, "high": 0.00126, "low": 0.001256, "close": 0.00126, "volume": 127924.1, "quote_volume": 160.7363849, "trades": 6, "taker_buy_quote": 47.7763921}, {"ts": 1775653680000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653740000, "open": 0.001259, "high": 0.001261, "low": 0.001259, "close": 0.00126, "volume": 756609.0, "quote_volume": 953.259038, "trades": 13, "taker_buy_quote": 947.500838}, {"ts": 1775653800000, "open": 0.00126, "high": 0.00126, "low": 0.001259, "close": 0.001259, "volume": 2331393.7, "quote_volume": 2937.0642663, "trades": 30, "taker_buy_quote": 949.7219406}, {"ts": 1775653860000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 240924.7, "quote_volume": 303.0832726, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775653920000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 88218.1, "quote_volume": 111.0665879, "trades": 2, "taker_buy_quote": 99.9999779}, {"ts": 1775653980000, "open": 0.001259, "high": 0.001262, "low": 0.001259, "close": 0.001262, "volume": 782891.6, "quote_volume": 987.3302658, "trades": 12, "taker_buy_quote": 816.4637538}, {"ts": 1775654040000, "open": 0.001262, "high": 0.001262, "low": 0.001261, "close": 0.001261, "volume": 131318.0, "quote_volume": 165.679748, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775654100000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654160000, "open": 0.00126, "high": 0.00126, "low": 0.001258, "close": 0.001258, "volume": 442722.6, "quote_volume": 557.5424369, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775654220000, "open": 0.001259, "high": 0.00126, "low": 0.001258, "close": 0.001259, "volume": 717555.8, "quote_volume": 903.3421599, "trades": 12, "taker_buy_quote": 826.3155957}, {"ts": 1775654280000, "open": 0.001259, "high": 0.001259, "low": 0.001258, "close": 0.001258, "volume": 20300.0, "quote_volume": 25.541816, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775654340000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 27821.9, "quote_volume": 34.9999502, "trades": 1, "taker_buy_quote": 34.9999502}, {"ts": 1775654400000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 70200.0, "quote_volume": 88.2414, "trades": 1, "taker_buy_quote": 88.2414}, {"ts": 1775654460000, "open": 0.001257, "high": 0.001257, "low": 0.001255, "close": 0.001257, "volume": 1328745.0, "quote_volume": 1669.397725, "trades": 19, "taker_buy_quote": 1263.01}, {"ts": 1775654520000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 221000.0, "quote_volume": 278.018, "trades": 9, "taker_buy_quote": 245.31}, {"ts": 1775654580000, "open": 0.001259, "high": 0.001262, "low": 0.001259, "close": 0.001261, "volume": 309467.7, "quote_volume": 389.908476, "trades": 11, "taker_buy_quote": 372.5440016}, {"ts": 1775654640000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 12049.5, "quote_volume": 15.206469, "trades": 1, "taker_buy_quote": 15.206469}, {"ts": 1775654700000, "open": 0.001262, "high": 0.001264, "low": 0.001262, "close": 0.001264, "volume": 635091.7, "quote_volume": 802.0262456, "trades": 12, "taker_buy_quote": 802.0262456}, {"ts": 1775654760000, "open": 0.001265, "high": 0.001269, "low": 0.001265, "close": 0.001268, "volume": 2372694.7, "quote_volume": 3006.270843, "trades": 45, "taker_buy_quote": 2164.6934472}, {"ts": 1775654820000, "open": 0.00127, "high": 0.001272, "low": 0.001269, "close": 0.001271, "volume": 2121836.8, "quote_volume": 2696.3827796, "trades": 33, "taker_buy_quote": 1869.4499665}, {"ts": 1775654880000, "open": 0.001269, "high": 0.001269, "low": 0.001265, "close": 0.001268, "volume": 1197487.7, "quote_volume": 1517.4605038, "trades": 24, "taker_buy_quote": 511.7485268}, {"ts": 1775654940000, "open": 0.00127, "high": 0.001271, "low": 0.00127, "close": 0.001271, "volume": 3230458.6, "quote_volume": 4105.7263886, "trades": 35, "taker_buy_quote": 400.788588}, {"ts": 1775655000000, "open": 0.001268, "high": 0.001268, "low": 0.001265, "close": 0.001267, "volume": 771294.8, "quote_volume": 976.2413921, "trades": 13, "taker_buy_quote": 769.4616683}, {"ts": 1775655060000, "open": 0.001265, "high": 0.001265, "low": 0.00125, "close": 0.001255, "volume": 10132269.4, "quote_volume": 12732.9933491, "trades": 63, "taker_buy_quote": 3068.0742003}, {"ts": 1775655120000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 329317.7, "quote_volume": 413.6230312, "trades": 8, "taker_buy_quote": 393.6231152}, {"ts": 1775655180000, "open": 0.001254, "high": 0.001255, "low": 0.001254, "close": 0.001255, "volume": 101580.9, "quote_volume": 127.4112735, "trades": 4, "taker_buy_quote": 36.1752495}, {"ts": 1775655240000, "open": 0.001258, "high": 0.001264, "low": 0.001258, "close": 0.001264, "volume": 2803429.6, "quote_volume": 3531.6922486, "trades": 36, "taker_buy_quote": 3531.6922486}, {"ts": 1775655300000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 477501.0, "quote_volume": 603.083763, "trades": 10, "taker_buy_quote": 5.3046}, {"ts": 1775655360000, "open": 0.00126, "high": 0.00126, "low": 0.001258, "close": 0.001258, "volume": 355364.2, "quote_volume": 447.1662712, "trades": 6, "taker_buy_quote": 6.2118}, {"ts": 1775655420000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 8847.4, "quote_volume": 11.147724, "trades": 1, "taker_buy_quote": 11.147724}, {"ts": 1775655480000, "open": 0.00126, "high": 0.00126, "low": 0.001258, "close": 0.001258, "volume": 17200.4, "quote_volume": 21.654223, "trades": 2, "taker_buy_quote": 10.155474}, {"ts": 1775655540000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 410692.8, "quote_volume": 516.6515424, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775655600000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 20464.2, "quote_volume": 25.7234994, "trades": 2, "taker_buy_quote": 6.8232474}, {"ts": 1775655660000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 299624.7, "quote_volume": 376.6282479, "trades": 5, "taker_buy_quote": 368.9240949}, {"ts": 1775655720000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655780000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655840000, "open": 0.001258, "high": 0.00126, "low": 0.001257, "close": 0.00126, "volume": 117771.2, "quote_volume": 148.1944695, "trades": 3, "taker_buy_quote": 56.489832}, {"ts": 1775655900000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655960000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656020000, "open": 0.001262, "high": 0.001262, "low": 0.001259, "close": 0.00126, "volume": 1066077.5, "quote_volume": 1343.8053318, "trades": 13, "taker_buy_quote": 85.302}, {"ts": 1775656080000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 70200.0, "quote_volume": 88.5222, "trades": 1, "taker_buy_quote": 88.5222}, {"ts": 1775656140000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 98010.1, "quote_volume": 123.7867563, "trades": 2, "taker_buy_quote": 12.9585063}, {"ts": 1775656200000, "open": 0.001262, "high": 0.001264, "low": 0.001262, "close": 0.001263, "volume": 332591.0, "quote_volume": 420.1620923, "trades": 6, "taker_buy_quote": 312.2490989}, {"ts": 1775656260000, "open": 0.001262, "high": 0.001262, "low": 0.00126, "close": 0.00126, "volume": 167828.4, "quote_volume": 211.5148468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775656320000, "open": 0.001259, "high": 0.001261, "low": 0.001258, "close": 0.00126, "volume": 454334.1, "quote_volume": 572.2464932, "trades": 12, "taker_buy_quote": 139.628916}, {"ts": 1775656380000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656440000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 30789.5, "quote_volume": 38.8255595, "trades": 1, "taker_buy_quote": 38.8255595}, {"ts": 1775656500000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 13767.6, "quote_volume": 17.347176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775656560000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656620000, "open": 0.001262, "high": 0.001263, "low": 0.001262, "close": 0.001263, "volume": 749155.0, "quote_volume": 945.729622, "trades": 8, "taker_buy_quote": 945.729622}, {"ts": 1775656680000, "open": 0.001263, "high": 0.001267, "low": 0.001263, "close": 0.001267, "volume": 701940.1, "quote_volume": 887.6035991, "trades": 14, "taker_buy_quote": 866.1837506}, {"ts": 1775656740000, "open": 0.001267, "high": 0.001269, "low": 0.001267, "close": 0.001269, "volume": 92914.6, "quote_volume": 117.8703602, "trades": 3, "taker_buy_quote": 107.842562}, {"ts": 1775656800000, "open": 0.001269, "high": 0.001271, "low": 0.001269, "close": 0.00127, "volume": 519745.0, "quote_volume": 660.0209905, "trades": 11, "taker_buy_quote": 631.3915075}, {"ts": 1775656860000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656920000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 65000.0, "quote_volume": 82.55, "trades": 1, "taker_buy_quote": 82.55}, {"ts": 1775656980000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 228956.7, "quote_volume": 290.3170956, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775657040000, "open": 0.001266, "high": 0.001268, "low": 0.001266, "close": 0.001268, "volume": 325245.2, "quote_volume": 411.9971589, "trades": 9, "taker_buy_quote": 116.535842}, {"ts": 1775657100000, "open": 0.001267, "high": 0.001267, "low": 0.001266, "close": 0.001266, "volume": 433257.6, "quote_volume": 548.7472542, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775657160000, "open": 0.001267, "high": 0.001271, "low": 0.001267, "close": 0.001271, "volume": 801306.7, "quote_volume": 1016.5078889, "trades": 13, "taker_buy_quote": 902.4778889}, {"ts": 1775657220000, "open": 0.001272, "high": 0.001277, "low": 0.001271, "close": 0.001277, "volume": 3341454.5, "quote_volume": 4253.4218376, "trades": 47, "taker_buy_quote": 4234.4581363}, {"ts": 1775657280000, "open": 0.001277, "high": 0.001277, "low": 0.001269, "close": 0.001269, "volume": 747784.7, "quote_volume": 951.8514516, "trades": 17, "taker_buy_quote": 86.200984}, {"ts": 1775657340000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 2338.3, "quote_volume": 2.9626261, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775657400000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 32920.4, "quote_volume": 41.7101468, "trades": 1, "taker_buy_quote": 41.7101468}, {"ts": 1775657460000, "open": 0.001271, "high": 0.001273, "low": 0.001271, "close": 0.001271, "volume": 710808.1, "quote_volume": 903.9712319, "trades": 9, "taker_buy_quote": 265.046714}, {"ts": 1775657520000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657580000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 9523.1, "quote_volume": 12.1038601, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775657640000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 81429.4, "quote_volume": 103.415338, "trades": 1, "taker_buy_quote": 103.415338}, {"ts": 1775657700000, "open": 0.00127, "high": 0.00127, "low": 0.001268, "close": 0.001269, "volume": 361735.1, "quote_volume": 458.9941184, "trades": 7, "taker_buy_quote": 127.710755}, {"ts": 1775657760000, "open": 0.001268, "high": 0.001269, "low": 0.001268, "close": 0.001269, "volume": 116700.0, "quote_volume": 148.0406, "trades": 2, "taker_buy_quote": 148.0406}, {"ts": 1775657820000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657880000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 70200.0, "quote_volume": 89.0136, "trades": 1, "taker_buy_quote": 89.0136}, {"ts": 1775657940000, "open": 0.001267, "high": 0.001267, "low": 0.001266, "close": 0.001267, "volume": 402626.3, "quote_volume": 510.0625221, "trades": 5, "taker_buy_quote": 497.3925221}, {"ts": 1775658000000, "open": 0.001268, "high": 0.001268, "low": 0.001267, "close": 0.001267, "volume": 625419.6, "quote_volume": 792.441469, "trades": 10, "taker_buy_quote": 591.6086722}, {"ts": 1775658060000, "open": 0.001267, "high": 0.001268, "low": 0.001267, "close": 0.001267, "volume": 140917.0, "quote_volume": 178.5737844, "trades": 4, "taker_buy_quote": 122.9309454}, {"ts": 1775658120000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658180000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 8815.5, "quote_volume": 11.160423, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775658240000, "open": 0.001264, "high": 0.001267, "low": 0.001264, "close": 0.001267, "volume": 101723.0, "quote_volume": 128.7753944, "trades": 3, "taker_buy_quote": 128.7753944}, {"ts": 1775658300000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658360000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 87750.0, "quote_volume": 111.17925, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775658420000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658480000, "open": 0.001266, "high": 0.00127, "low": 0.001266, "close": 0.00127, "volume": 471206.5, "quote_volume": 597.4896577, "trades": 9, "taker_buy_quote": 568.3032937}, {"ts": 1775658540000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 4505.0, "quote_volume": 5.71234, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775658600000, "open": 0.001268, "high": 0.001268, "low": 0.001266, "close": 0.001266, "volume": 398678.0, "quote_volume": 505.383304, "trades": 3, "taker_buy_quote": 88.8732}, {"ts": 1775658660000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658720000, "open": 0.001266, "high": 0.001278, "low": 0.001266, "close": 0.001272, "volume": 9072854.1, "quote_volume": 11550.7933027, "trades": 69, "taker_buy_quote": 10726.2568189}, {"ts": 1775658780000, "open": 0.00127, "high": 0.001274, "low": 0.00127, "close": 0.001273, "volume": 1819699.5, "quote_volume": 2316.3590346, "trades": 14, "taker_buy_quote": 123.0620912}, {"ts": 1775658840000, "open": 0.001274, "high": 0.001275, "low": 0.001273, "close": 0.001273, "volume": 106450.0, "quote_volume": 135.5866276, "trades": 10, "taker_buy_quote": 30.1358725}, {"ts": 1775658900000, "open": 0.001275, "high": 0.001278, "low": 0.001275, "close": 0.001275, "volume": 1467739.7, "quote_volume": 1872.7881515, "trades": 18, "taker_buy_quote": 39.7506993}, {"ts": 1775658960000, "open": 0.001275, "high": 0.001275, "low": 0.001274, "close": 0.001274, "volume": 81296.8, "quote_volume": 103.5857036, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775659020000, "open": 0.001275, "high": 0.001278, "low": 0.001275, "close": 0.001278, "volume": 51301.0, "quote_volume": 65.454477, "trades": 6, "taker_buy_quote": 9.937728}, {"ts": 1775659080000, "open": 0.001279, "high": 0.001279, "low": 0.001274, "close": 0.001274, "volume": 630344.6, "quote_volume": 805.1674492, "trades": 10, "taker_buy_quote": 219.8952956}, {"ts": 1775659140000, "open": 0.001272, "high": 0.001272, "low": 0.001267, "close": 0.001267, "volume": 1125924.4, "quote_volume": 1428.1882232, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775659200000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 239385.0, "quote_volume": 303.300795, "trades": 1, "taker_buy_quote": 303.300795}, {"ts": 1775659260000, "open": 0.001267, "high": 0.001273, "low": 0.001266, "close": 0.001273, "volume": 1975729.0, "quote_volume": 2507.6549897, "trades": 23, "taker_buy_quote": 2122.9409894}, {"ts": 1775659320000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659380000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 248694.1, "quote_volume": 316.3388952, "trades": 4, "taker_buy_quote": 8.5922328}, {"ts": 1775659440000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 163486.6, "quote_volume": 208.1184418, "trades": 1, "taker_buy_quote": 208.1184418}, {"ts": 1775659500000, "open": 0.001275, "high": 0.001276, "low": 0.001275, "close": 0.001276, "volume": 306703.1, "quote_volume": 391.1308756, "trades": 6, "taker_buy_quote": 139.2928756}, {"ts": 1775659560000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 154416.3, "quote_volume": 196.8807825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775659620000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659680000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 51700.0, "quote_volume": 65.8658, "trades": 1, "taker_buy_quote": 65.8658}, {"ts": 1775659740000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659800000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659860000, "open": 0.001271, "high": 0.001273, "low": 0.001271, "close": 0.001272, "volume": 35079.0, "quote_volume": 44.635563, "trades": 7, "taker_buy_quote": 24.946981}, {"ts": 1775659920000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 36418.0, "quote_volume": 46.287278, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775659980000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 86397.7, "quote_volume": 109.8114767, "trades": 2, "taker_buy_quote": 97.1014767}, {"ts": 1775660040000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 801552.0, "quote_volume": 1018.772592, "trades": 4, "taker_buy_quote": 638.8403151}, {"ts": 1775660100000, "open": 0.001272, "high": 0.001272, "low": 0.00127, "close": 0.00127, "volume": 282424.1, "quote_volume": 358.9582712, "trades": 5, "taker_buy_quote": 233.4999312}, {"ts": 1775660160000, "open": 0.001269, "high": 0.001269, "low": 0.001264, "close": 0.001268, "volume": 2334016.3, "quote_volume": 2957.7235526, "trades": 48, "taker_buy_quote": 1722.9059416}, {"ts": 1775660220000, "open": 0.001268, "high": 0.001269, "low": 0.001259, "close": 0.001259, "volume": 1849894.1, "quote_volume": 2334.7106728, "trades": 44, "taker_buy_quote": 760.4047582}, {"ts": 1775660280000, "open": 0.00126, "high": 0.001263, "low": 0.00126, "close": 0.001262, "volume": 1197497.6, "quote_volume": 1511.0133641, "trades": 30, "taker_buy_quote": 1184.93429}, {"ts": 1775660340000, "open": 0.001263, "high": 0.001264, "low": 0.001261, "close": 0.001264, "volume": 858920.5, "quote_volume": 1084.026259, "trades": 21, "taker_buy_quote": 857.327982}, {"ts": 1775660400000, "open": 0.001264, "high": 0.001265, "low": 0.001261, "close": 0.001261, "volume": 1434388.0, "quote_volume": 1811.4208639, "trades": 23, "taker_buy_quote": 1202.588883}, {"ts": 1775660460000, "open": 0.001258, "high": 0.001264, "low": 0.001258, "close": 0.001262, "volume": 2605164.4, "quote_volume": 3287.9839197, "trades": 59, "taker_buy_quote": 2532.472436}, {"ts": 1775660520000, "open": 0.001263, "high": 0.001265, "low": 0.001263, "close": 0.001265, "volume": 570792.6, "quote_volume": 721.839165, "trades": 8, "taker_buy_quote": 721.839165}, {"ts": 1775660580000, "open": 0.001264, "high": 0.001264, "low": 0.001262, "close": 0.001262, "volume": 452327.2, "quote_volume": 571.3574741, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775660640000, "open": 0.001261, "high": 0.001261, "low": 0.001257, "close": 0.001257, "volume": 1973379.0, "quote_volume": 2484.3793425, "trades": 41, "taker_buy_quote": 1523.3270207}, {"ts": 1775660700000, "open": 0.001257, "high": 0.001261, "low": 0.001256, "close": 0.001261, "volume": 2728865.7, "quote_volume": 3434.1682055, "trades": 57, "taker_buy_quote": 2680.5941606}, {"ts": 1775660760000, "open": 0.001255, "high": 0.001256, "low": 0.001254, "close": 0.001254, "volume": 659726.2, "quote_volume": 827.9324325, "trades": 12, "taker_buy_quote": 734.5580114}, {"ts": 1775660820000, "open": 0.001257, "high": 0.001258, "low": 0.001256, "close": 0.001258, "volume": 717979.2, "quote_volume": 902.3968185, "trades": 17, "taker_buy_quote": 870.3166945}, {"ts": 1775660880000, "open": 0.001259, "high": 0.001263, "low": 0.001259, "close": 0.001263, "volume": 483413.7, "quote_volume": 609.6175573, "trades": 11, "taker_buy_quote": 466.6836742}, {"ts": 1775660940000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 113261.2, "quote_volume": 143.1621568, "trades": 2, "taker_buy_quote": 32.2461568}, {"ts": 1775661000000, "open": 0.001262, "high": 0.001266, "low": 0.001262, "close": 0.001265, "volume": 217674.8, "quote_volume": 275.4933721, "trades": 5, "taker_buy_quote": 201.0516815}, {"ts": 1775661060000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 10565.9, "quote_volume": 13.3658635, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775661120000, "open": 0.001265, "high": 0.001265, "low": 0.001261, "close": 0.001261, "volume": 216468.8, "quote_volume": 273.804652, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775661180000, "open": 0.00126, "high": 0.001261, "low": 0.00126, "close": 0.001261, "volume": 245407.0, "quote_volume": 309.447417, "trades": 3, "taker_buy_quote": 295.826817}, {"ts": 1775661240000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661300000, "open": 0.001264, "high": 0.001271, "low": 0.001264, "close": 0.001271, "volume": 1116086.9, "quote_volume": 1413.8642591, "trades": 16, "taker_buy_quote": 1311.2372591}, {"ts": 1775661360000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661420000, "open": 0.001271, "high": 0.001271, "low": 0.001263, "close": 0.001269, "volume": 2832977.3, "quote_volume": 3591.7269516, "trades": 48, "taker_buy_quote": 1483.5121704}, {"ts": 1775661480000, "open": 0.00127, "high": 0.001273, "low": 0.001269, "close": 0.001273, "volume": 894454.9, "quote_volume": 1136.6189601, "trades": 10, "taker_buy_quote": 1136.6189601}, {"ts": 1775661540000, "open": 0.001272, "high": 0.001277, "low": 0.001271, "close": 0.001275, "volume": 1365365.0, "quote_volume": 1740.1111044, "trades": 14, "taker_buy_quote": 1126.7860628}, {"ts": 1775661600000, "open": 0.001277, "high": 0.001297, "low": 0.001271, "close": 0.001276, "volume": 14651312.5, "quote_volume": 18866.3014959, "trades": 166, "taker_buy_quote": 13862.744145}, {"ts": 1775661660000, "open": 0.001275, "high": 0.00128, "low": 0.001275, "close": 0.001277, "volume": 2290386.6, "quote_volume": 2926.710756, "trades": 41, "taker_buy_quote": 2050.837694}, {"ts": 1775661720000, "open": 0.001274, "high": 0.001279, "low": 0.001274, "close": 0.001279, "volume": 318567.8, "quote_volume": 406.8922666, "trades": 7, "taker_buy_quote": 401.6169796}, {"ts": 1775661780000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 87750.0, "quote_volume": 112.40775, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775661840000, "open": 0.001284, "high": 0.001288, "low": 0.001284, "close": 0.001287, "volume": 1797541.3, "quote_volume": 2312.0863427, "trades": 26, "taker_buy_quote": 1263.3086248}, {"ts": 1775661900000, "open": 0.001286, "high": 0.001287, "low": 0.001286, "close": 0.001287, "volume": 43001.8, "quote_volume": 55.3325079, "trades": 3, "taker_buy_quote": 41.4325197}, {"ts": 1775661960000, "open": 0.001285, "high": 0.001285, "low": 0.001282, "close": 0.001282, "volume": 214475.9, "quote_volume": 275.1421529, "trades": 3, "taker_buy_quote": 78.8343645}, {"ts": 1775662020000, "open": 0.001278, "high": 0.001283, "low": 0.001276, "close": 0.001276, "volume": 2003708.3, "quote_volume": 2565.7869718, "trades": 27, "taker_buy_quote": 713.6962271}, {"ts": 1775662080000, "open": 0.001275, "high": 0.001277, "low": 0.001274, "close": 0.001274, "volume": 299828.4, "quote_volume": 382.4694246, "trades": 7, "taker_buy_quote": 196.8978286}, {"ts": 1775662140000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662200000, "open": 0.001276, "high": 0.001285, "low": 0.001276, "close": 0.001283, "volume": 1662428.7, "quote_volume": 2132.4115388, "trades": 28, "taker_buy_quote": 943.2325068}, {"ts": 1775662260000, "open": 0.001284, "high": 0.0013, "low": 0.001283, "close": 0.001298, "volume": 6945368.5, "quote_volume": 8981.648211, "trades": 112, "taker_buy_quote": 5325.9888386}, {"ts": 1775662320000, "open": 0.001298, "high": 0.001335, "low": 0.001298, "close": 0.001335, "volume": 35692690.9, "quote_volume": 46807.2464796, "trades": 381, "taker_buy_quote": 41437.5447574}, {"ts": 1775662380000, "open": 0.001335, "high": 0.001398, "low": 0.001335, "close": 0.001365, "volume": 89352406.2, "quote_volume": 121842.1549372, "trades": 1544, "taker_buy_quote": 74110.1291347}, {"ts": 1775662440000, "open": 0.001365, "high": 0.001369, "low": 0.001319, "close": 0.001354, "volume": 60485312.0, "quote_volume": 81491.6812532, "trades": 1330, "taker_buy_quote": 20618.8093768}, {"ts": 1775662500000, "open": 0.001355, "high": 0.001364, "low": 0.001332, "close": 0.001345, "volume": 21190161.6, "quote_volume": 28513.2132786, "trades": 498, "taker_buy_quote": 12585.4419766}, {"ts": 1775662560000, "open": 0.001343, "high": 0.001358, "low": 0.001334, "close": 0.001346, "volume": 28149413.5, "quote_volume": 37831.566542, "trades": 578, "taker_buy_quote": 17327.9384607}, {"ts": 1775662620000, "open": 0.001347, "high": 0.001365, "low": 0.00134, "close": 0.001353, "volume": 24954353.4, "quote_volume": 33694.5505983, "trades": 511, "taker_buy_quote": 17539.355869}, {"ts": 1775662680000, "open": 0.001353, "high": 0.001357, "low": 0.001337, "close": 0.001352, "volume": 20922025.1, "quote_volume": 28170.2193115, "trades": 535, "taker_buy_quote": 7671.3045107}, {"ts": 1775662740000, "open": 0.00135, "high": 0.00135, "low": 0.001291, "close": 0.001314, "volume": 19926626.1, "quote_volume": 26177.1990118, "trades": 279, "taker_buy_quote": 7218.3032715}, {"ts": 1775662800000, "open": 0.001317, "high": 0.001318, "low": 0.001294, "close": 0.001301, "volume": 13389587.4, "quote_volume": 17431.6158267, "trades": 225, "taker_buy_quote": 9709.3330265}, {"ts": 1775662860000, "open": 0.001301, "high": 0.001307, "low": 0.001292, "close": 0.001301, "volume": 9910891.1, "quote_volume": 12870.6150842, "trades": 91, "taker_buy_quote": 7951.8497667}, {"ts": 1775662920000, "open": 0.001304, "high": 0.001306, "low": 0.0013, "close": 0.001306, "volume": 5828830.3, "quote_volume": 7587.2179582, "trades": 228, "taker_buy_quote": 1748.5853901}, {"ts": 1775662980000, "open": 0.001306, "high": 0.001307, "low": 0.001281, "close": 0.001283, "volume": 15365360.2, "quote_volume": 19924.4812213, "trades": 133, "taker_buy_quote": 6059.46967}, {"ts": 1775663040000, "open": 0.001283, "high": 0.00129, "low": 0.001278, "close": 0.001278, "volume": 10729313.8, "quote_volume": 13785.7667712, "trades": 129, "taker_buy_quote": 3572.1414049}, {"ts": 1775663100000, "open": 0.00128, "high": 0.001282, "low": 0.001269, "close": 0.001273, "volume": 13059287.0, "quote_volume": 16662.6588147, "trades": 122, "taker_buy_quote": 4912.4428295}, {"ts": 1775663160000, "open": 0.001273, "high": 0.001278, "low": 0.001268, "close": 0.001272, "volume": 5877238.6, "quote_volume": 7470.8182963, "trades": 104, "taker_buy_quote": 5275.6777862}, {"ts": 1775663220000, "open": 0.001269, "high": 0.001272, "low": 0.001267, "close": 0.001271, "volume": 4919003.9, "quote_volume": 6237.2145777, "trades": 78, "taker_buy_quote": 3447.9676739}, {"ts": 1775663280000, "open": 0.001268, "high": 0.001284, "low": 0.001261, "close": 0.001273, "volume": 22216710.2, "quote_volume": 28216.7267466, "trades": 203, "taker_buy_quote": 16560.2347863}, {"ts": 1775663340000, "open": 0.001272, "high": 0.001278, "low": 0.001266, "close": 0.001273, "volume": 7889329.6, "quote_volume": 10032.709107, "trades": 89, "taker_buy_quote": 7345.1346193}, {"ts": 1775663400000, "open": 0.00127, "high": 0.001273, "low": 0.001268, "close": 0.001268, "volume": 3111323.7, "quote_volume": 3952.0176576, "trades": 33, "taker_buy_quote": 609.8401769}, {"ts": 1775663460000, "open": 0.001268, "high": 0.00127, "low": 0.001264, "close": 0.001265, "volume": 5366881.5, "quote_volume": 6794.7178958, "trades": 71, "taker_buy_quote": 2664.2931841}, {"ts": 1775663520000, "open": 0.001264, "high": 0.001264, "low": 0.001261, "close": 0.001263, "volume": 3799905.5, "quote_volume": 4799.3328614, "trades": 32, "taker_buy_quote": 523.2689873}, {"ts": 1775663580000, "open": 0.001264, "high": 0.001269, "low": 0.001264, "close": 0.001264, "volume": 1716596.9, "quote_volume": 2171.6281321, "trades": 32, "taker_buy_quote": 1486.3406047}, {"ts": 1775663640000, "open": 0.001266, "high": 0.001266, "low": 0.001258, "close": 0.00126, "volume": 4007025.1, "quote_volume": 5055.8613029, "trades": 38, "taker_buy_quote": 984.1247934}, {"ts": 1775663700000, "open": 0.001261, "high": 0.001264, "low": 0.00126, "close": 0.00126, "volume": 1673717.5, "quote_volume": 2110.8208514, "trades": 17, "taker_buy_quote": 248.7704689}, {"ts": 1775663760000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 542439.4, "quote_volume": 683.473644, "trades": 6, "taker_buy_quote": 19.99998}, {"ts": 1775663820000, "open": 0.00126, "high": 0.001265, "low": 0.00126, "close": 0.001265, "volume": 598039.1, "quote_volume": 754.7758611, "trades": 13, "taker_buy_quote": 754.7758611}, {"ts": 1775663880000, "open": 0.001267, "high": 0.00127, "low": 0.00126, "close": 0.00127, "volume": 6793947.4, "quote_volume": 8592.4619158, "trades": 52, "taker_buy_quote": 1847.5233053}, {"ts": 1775663940000, "open": 0.001271, "high": 0.001274, "low": 0.00127, "close": 0.001274, "volume": 730870.0, "quote_volume": 929.4268136, "trades": 15, "taker_buy_quote": 600.3235406}, {"ts": 1775664000000, "open": 0.001272, "high": 0.001276, "low": 0.001272, "close": 0.001276, "volume": 2434063.4, "quote_volume": 3100.9741908, "trades": 32, "taker_buy_quote": 950.4036777}, {"ts": 1775664060000, "open": 0.001272, "high": 0.001272, "low": 0.001264, "close": 0.001264, "volume": 4473871.3, "quote_volume": 5669.5476119, "trades": 48, "taker_buy_quote": 600.7289532}, {"ts": 1775664120000, "open": 0.001264, "high": 0.001267, "low": 0.001264, "close": 0.001266, "volume": 1257583.1, "quote_volume": 1591.5530781, "trades": 16, "taker_buy_quote": 1322.3730375}, {"ts": 1775664180000, "open": 0.001268, "high": 0.001275, "low": 0.001268, "close": 0.001275, "volume": 1415087.8, "quote_volume": 1798.053761, "trades": 23, "taker_buy_quote": 1734.0139751}, {"ts": 1775664240000, "open": 0.001276, "high": 0.001282, "low": 0.001276, "close": 0.001278, "volume": 2126676.2, "quote_volume": 2721.203945, "trades": 32, "taker_buy_quote": 2015.2509576}, {"ts": 1775664300000, "open": 0.001278, "high": 0.001278, "low": 0.001272, "close": 0.001272, "volume": 304062.9, "quote_volume": 387.992959, "trades": 6, "taker_buy_quote": 205.8350234}, {"ts": 1775664360000, "open": 0.001272, "high": 0.001272, "low": 0.001262, "close": 0.001266, "volume": 6558906.8, "quote_volume": 8307.0182403, "trades": 76, "taker_buy_quote": 1596.8201144}, {"ts": 1775664420000, "open": 0.001264, "high": 0.001265, "low": 0.001263, "close": 0.001264, "volume": 624888.1, "quote_volume": 789.5022073, "trades": 16, "taker_buy_quote": 528.1463539}, {"ts": 1775664480000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 374438.3, "quote_volume": 473.2900112, "trades": 6, "taker_buy_quote": 276.1171344}, {"ts": 1775664540000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 179558.5, "quote_volume": 226.961944, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775664600000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664660000, "open": 0.001262, "high": 0.001265, "low": 0.001262, "close": 0.001264, "volume": 3136007.0, "quote_volume": 3963.2824403, "trades": 28, "taker_buy_quote": 3426.7729867}, {"ts": 1775664720000, "open": 0.001265, "high": 0.001266, "low": 0.001263, "close": 0.001263, "volume": 1421247.1, "quote_volume": 1797.9866062, "trades": 23, "taker_buy_quote": 464.3881612}, {"ts": 1775664780000, "open": 0.001263, "high": 0.001264, "low": 0.001261, "close": 0.001263, "volume": 2220307.7, "quote_volume": 2803.750193, "trades": 35, "taker_buy_quote": 1423.511834}, {"ts": 1775664840000, "open": 0.001264, "high": 0.001273, "low": 0.001264, "close": 0.001268, "volume": 2314551.5, "quote_volume": 2935.0003951, "trades": 37, "taker_buy_quote": 2026.5141411}, {"ts": 1775664900000, "open": 0.001268, "high": 0.001268, "low": 0.001265, "close": 0.001265, "volume": 791789.4, "quote_volume": 1003.3160135, "trades": 12, "taker_buy_quote": 230.8111236}, {"ts": 1775664960000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 65000.0, "quote_volume": 82.225, "trades": 1, "taker_buy_quote": 82.225}, {"ts": 1775665020000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 62730.9, "quote_volume": 79.3545885, "trades": 1, "taker_buy_quote": 79.3545885}, {"ts": 1775665080000, "open": 0.001263, "high": 0.001266, "low": 0.001263, "close": 0.001264, "volume": 1579717.3, "quote_volume": 1997.9104812, "trades": 17, "taker_buy_quote": 1512.7351361}, {"ts": 1775665140000, "open": 0.001264, "high": 0.001267, "low": 0.001262, "close": 0.001266, "volume": 1273207.0, "quote_volume": 1609.3164845, "trades": 21, "taker_buy_quote": 1364.8203116}, {"ts": 1775665200000, "open": 0.001266, "high": 0.00127, "low": 0.001265, "close": 0.00127, "volume": 8239715.3, "quote_volume": 10433.6791873, "trades": 81, "taker_buy_quote": 9687.0891868}, {"ts": 1775665260000, "open": 0.00127, "high": 0.001271, "low": 0.001268, "close": 0.00127, "volume": 1600270.1, "quote_volume": 2032.3868173, "trades": 27, "taker_buy_quote": 1776.5510913}, {"ts": 1775665320000, "open": 0.001269, "high": 0.001269, "low": 0.001268, "close": 0.001269, "volume": 731867.1, "quote_volume": 928.6743499, "trades": 8, "taker_buy_quote": 317.3196409}, {"ts": 1775665380000, "open": 0.001271, "high": 0.001279, "low": 0.00127, "close": 0.001278, "volume": 4630474.0, "quote_volume": 5900.0073422, "trades": 55, "taker_buy_quote": 5397.6389386}, {"ts": 1775665440000, "open": 0.001275, "high": 0.001279, "low": 0.001275, "close": 0.001279, "volume": 80000.0, "quote_volume": 102.26, "trades": 2, "taker_buy_quote": 83.135}, {"ts": 1775665500000, "open": 0.00128, "high": 0.001284, "low": 0.00128, "close": 0.001284, "volume": 1958996.2, "quote_volume": 2510.6402839, "trades": 27, "taker_buy_quote": 1501.5150316}, {"ts": 1775665560000, "open": 0.001282, "high": 0.001282, "low": 0.001277, "close": 0.001277, "volume": 2190780.9, "quote_volume": 2802.5376171, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775665620000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 65000.0, "quote_volume": 83.005, "trades": 1, "taker_buy_quote": 83.005}, {"ts": 1775665680000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665740000, "open": 0.001276, "high": 0.001278, "low": 0.001274, "close": 0.001277, "volume": 1487205.8, "quote_volume": 1896.9878672, "trades": 31, "taker_buy_quote": 1296.22805}, {"ts": 1775665800000, "open": 0.001277, "high": 0.001281, "low": 0.001276, "close": 0.001277, "volume": 2446997.3, "quote_volume": 3127.0878161, "trades": 40, "taker_buy_quote": 2786.0166611}, {"ts": 1775665860000, "open": 0.001275, "high": 0.001275, "low": 0.001272, "close": 0.001272, "volume": 536961.4, "quote_volume": 683.7792516, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775665920000, "open": 0.001272, "high": 0.001272, "low": 0.001268, "close": 0.001268, "volume": 1161695.4, "quote_volume": 1476.7466798, "trades": 15, "taker_buy_quote": 189.702944}, {"ts": 1775665980000, "open": 0.001267, "high": 0.001269, "low": 0.001266, "close": 0.001269, "volume": 1626778.9, "quote_volume": 2061.3634102, "trades": 24, "taker_buy_quote": 917.018097}, {"ts": 1775666040000, "open": 0.00127, "high": 0.001276, "low": 0.001266, "close": 0.001275, "volume": 4248790.4, "quote_volume": 5402.7113998, "trades": 119, "taker_buy_quote": 4521.9153367}, {"ts": 1775666100000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 95223.0, "quote_volume": 121.218879, "trades": 3, "taker_buy_quote": 121.218879}, {"ts": 1775666160000, "open": 0.001271, "high": 0.001271, "low": 0.00127, "close": 0.00127, "volume": 116342.8, "quote_volume": 147.8144578, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775666220000, "open": 0.00127, "high": 0.001271, "low": 0.001269, "close": 0.00127, "volume": 759943.3, "quote_volume": 965.3823414, "trades": 14, "taker_buy_quote": 746.3084824}, {"ts": 1775666280000, "open": 0.001274, "high": 0.00128, "low": 0.001274, "close": 0.00128, "volume": 2254453.5, "quote_volume": 2879.4148712, "trades": 33, "taker_buy_quote": 2245.9915638}, {"ts": 1775666340000, "open": 0.001278, "high": 0.00128, "low": 0.001277, "close": 0.001277, "volume": 3836456.6, "quote_volume": 4905.2632487, "trades": 43, "taker_buy_quote": 2561.9088721}, {"ts": 1775666400000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 10000.0, "quote_volume": 12.73, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775666460000, "open": 0.001272, "high": 0.001273, "low": 0.001272, "close": 0.001273, "volume": 359893.6, "quote_volume": 458.0795528, "trades": 3, "taker_buy_quote": 458.0795528}, {"ts": 1775666520000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 35000.0, "quote_volume": 44.625, "trades": 1, "taker_buy_quote": 44.625}, {"ts": 1775666580000, "open": 0.001275, "high": 0.001276, "low": 0.001275, "close": 0.001276, "volume": 97906.0, "quote_volume": 124.89515, "trades": 3, "taker_buy_quote": 124.89515}, {"ts": 1775666640000, "open": 0.001277, "high": 0.001278, "low": 0.001276, "close": 0.001277, "volume": 517798.1, "quote_volume": 661.3426442, "trades": 7, "taker_buy_quote": 411.796607}, {"ts": 1775666700000, "open": 0.001279, "high": 0.00128, "low": 0.001279, "close": 0.00128, "volume": 1802593.7, "quote_volume": 2307.0781381, "trades": 16, "taker_buy_quote": 2307.0781381}, {"ts": 1775666760000, "open": 0.001281, "high": 0.001285, "low": 0.001281, "close": 0.001285, "volume": 1017768.0, "quote_volume": 1305.3226229, "trades": 13, "taker_buy_quote": 1305.3226229}, {"ts": 1775666820000, "open": 0.001281, "high": 0.001284, "low": 0.001278, "close": 0.001282, "volume": 2636218.1, "quote_volume": 3377.1877368, "trades": 33, "taker_buy_quote": 2380.0653011}, {"ts": 1775666880000, "open": 0.001279, "high": 0.001282, "low": 0.001273, "close": 0.001278, "volume": 2659144.4, "quote_volume": 3398.4105104, "trades": 45, "taker_buy_quote": 1992.9847657}, {"ts": 1775666940000, "open": 0.001278, "high": 0.001278, "low": 0.001271, "close": 0.001273, "volume": 4363123.9, "quote_volume": 5555.5515838, "trades": 50, "taker_buy_quote": 3135.9632998}, {"ts": 1775667000000, "open": 0.001273, "high": 0.001274, "low": 0.001272, "close": 0.001273, "volume": 2420739.3, "quote_volume": 3081.9487037, "trades": 45, "taker_buy_quote": 2342.2206952}, {"ts": 1775667060000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 35000.0, "quote_volume": 44.59, "trades": 1, "taker_buy_quote": 44.59}, {"ts": 1775667120000, "open": 0.001273, "high": 0.001273, "low": 0.001269, "close": 0.001271, "volume": 1523201.6, "quote_volume": 1935.0887152, "trades": 20, "taker_buy_quote": 1300.8601755}, {"ts": 1775667180000, "open": 0.001272, "high": 0.001272, "low": 0.001268, "close": 0.00127, "volume": 2017687.3, "quote_volume": 2563.6196237, "trades": 30, "taker_buy_quote": 1170.0985992}, {"ts": 1775667240000, "open": 0.001271, "high": 0.001271, "low": 0.00127, "close": 0.00127, "volume": 1665908.3, "quote_volume": 2116.3784233, "trades": 29, "taker_buy_quote": 1421.1664533}, {"ts": 1775667300000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 4161.0, "quote_volume": 5.280309, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775667360000, "open": 0.001271, "high": 0.001273, "low": 0.001271, "close": 0.001273, "volume": 1215412.9, "quote_volume": 1546.0036617, "trades": 14, "taker_buy_quote": 1546.0036617}, {"ts": 1775667420000, "open": 0.001274, "high": 0.001275, "low": 0.001274, "close": 0.001275, "volume": 855235.7, "quote_volume": 1090.4002769, "trades": 12, "taker_buy_quote": 938.5222769}, {"ts": 1775667480000, "open": 0.001275, "high": 0.001275, "low": 0.001269, "close": 0.001275, "volume": 4133834.0, "quote_volume": 5259.2164376, "trades": 43, "taker_buy_quote": 1398.1849594}, {"ts": 1775667540000, "open": 0.001274, "high": 0.001275, "low": 0.001273, "close": 0.001273, "volume": 456903.0, "quote_volume": 581.995269, "trades": 8, "taker_buy_quote": 254.87}, {"ts": 1775667600000, "open": 0.00127, "high": 0.001271, "low": 0.00127, "close": 0.001271, "volume": 294202.2, "quote_volume": 373.923256, "trades": 4, "taker_buy_quote": 364.093202}, {"ts": 1775667660000, "open": 0.001272, "high": 0.001276, "low": 0.001272, "close": 0.001276, "volume": 1093336.3, "quote_volume": 1392.8402518, "trades": 14, "taker_buy_quote": 1392.8402518}, {"ts": 1775667720000, "open": 0.001277, "high": 0.001282, "low": 0.001277, "close": 0.00128, "volume": 2329470.4, "quote_volume": 2979.9223416, "trades": 36, "taker_buy_quote": 2363.3469846}, {"ts": 1775667780000, "open": 0.001279, "high": 0.001281, "low": 0.001279, "close": 0.001281, "volume": 1296623.9, "quote_volume": 1659.014276, "trades": 29, "taker_buy_quote": 1546.782026}, {"ts": 1775667840000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667900000, "open": 0.001279, "high": 0.001281, "low": 0.001275, "close": 0.001278, "volume": 1544965.0, "quote_volume": 1975.2918903, "trades": 28, "taker_buy_quote": 1157.4589688}, {"ts": 1775667960000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 101422.3, "quote_volume": 129.3134325, "trades": 3, "taker_buy_quote": 82.875}, {"ts": 1775668020000, "open": 0.001274, "high": 0.001274, "low": 0.00127, "close": 0.001274, "volume": 2439803.4, "quote_volume": 3106.0010491, "trades": 36, "taker_buy_quote": 1177.392764}, {"ts": 1775668080000, "open": 0.001275, "high": 0.001278, "low": 0.001275, "close": 0.001275, "volume": 878119.4, "quote_volume": 1120.8630294, "trades": 13, "taker_buy_quote": 1110.5107944}, {"ts": 1775668140000, "open": 0.001276, "high": 0.001277, "low": 0.001274, "close": 0.001274, "volume": 1042559.1, "quote_volume": 1329.772625, "trades": 15, "taker_buy_quote": 528.6461144}, {"ts": 1775668200000, "open": 0.001274, "high": 0.001275, "low": 0.001274, "close": 0.001275, "volume": 265000.0, "quote_volume": 337.815, "trades": 4, "taker_buy_quote": 337.815}, {"ts": 1775668260000, "open": 0.001276, "high": 0.001279, "low": 0.001276, "close": 0.001279, "volume": 1153815.7, "quote_volume": 1473.4159972, "trades": 15, "taker_buy_quote": 1473.4159972}, {"ts": 1775668320000, "open": 0.001277, "high": 0.001277, "low": 0.001275, "close": 0.001276, "volume": 762313.9, "quote_volume": 972.5398009, "trades": 11, "taker_buy_quote": 734.7541675}, {"ts": 1775668380000, "open": 0.001277, "high": 0.001277, "low": 0.001276, "close": 0.001276, "volume": 538536.0, "quote_volume": 687.620472, "trades": 11, "taker_buy_quote": 575.563722}, {"ts": 1775668440000, "open": 0.001277, "high": 0.001278, "low": 0.001275, "close": 0.001276, "volume": 319720.1, "quote_volume": 408.1481275, "trades": 8, "taker_buy_quote": 389.36}, {"ts": 1775668500000, "open": 0.001277, "high": 0.001278, "low": 0.001277, "close": 0.001277, "volume": 590000.0, "quote_volume": 753.553424, "trades": 9, "taker_buy_quote": 753.553424}, {"ts": 1775668560000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 351140.0, "quote_volume": 448.40578, "trades": 9, "taker_buy_quote": 336.34903}, {"ts": 1775668620000, "open": 0.001276, "high": 0.001276, "low": 0.001275, "close": 0.001276, "volume": 532790.7, "quote_volume": 679.7759332, "trades": 7, "taker_buy_quote": 179.7759712}, {"ts": 1775668680000, "open": 0.001275, "high": 0.001275, "low": 0.001273, "close": 0.001273, "volume": 287210.0, "quote_volume": 365.861814, "trades": 8, "taker_buy_quote": 165.49}, {"ts": 1775668740000, "open": 0.001274, "high": 0.001275, "low": 0.001274, "close": 0.001275, "volume": 548336.0, "quote_volume": 698.843488, "trades": 9, "taker_buy_quote": 698.843488}, {"ts": 1775668800000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 63201.0, "quote_volume": 80.644476, "trades": 1, "taker_buy_quote": 80.644476}, {"ts": 1775668860000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668920000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 366009.5, "quote_volume": 467.3941315, "trades": 6, "taker_buy_quote": 355.3373815}, {"ts": 1775668980000, "open": 0.001277, "high": 0.001277, "low": 0.001276, "close": 0.001276, "volume": 127027.7, "quote_volume": 162.1750952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775669040000, "open": 0.001275, "high": 0.001275, "low": 0.001273, "close": 0.001273, "volume": 345776.7, "quote_volume": 440.6897925, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775669100000, "open": 0.001273, "high": 0.001276, "low": 0.001273, "close": 0.001276, "volume": 366274.4, "quote_volume": 466.7596046, "trades": 6, "taker_buy_quote": 466.7596046}, {"ts": 1775669160000, "open": 0.001276, "high": 0.001276, "low": 0.001274, "close": 0.001276, "volume": 389896.5, "quote_volume": 497.095891, "trades": 7, "taker_buy_quote": 261.45}, {"ts": 1775669220000, "open": 0.001276, "high": 0.001276, "low": 0.001273, "close": 0.001274, "volume": 371351.6, "quote_volume": 473.0543244, "trades": 14, "taker_buy_quote": 95.57}, {"ts": 1775669280000, "open": 0.001275, "high": 0.00128, "low": 0.001275, "close": 0.00128, "volume": 632962.4, "quote_volume": 808.8661765, "trades": 13, "taker_buy_quote": 808.8661765}, {"ts": 1775669340000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 1232065.5, "quote_volume": 1577.04384, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775669400000, "open": 0.001281, "high": 0.001281, "low": 0.001275, "close": 0.001277, "volume": 1289640.4, "quote_volume": 1648.3248641, "trades": 23, "taker_buy_quote": 980.6983354}, {"ts": 1775669460000, "open": 0.001276, "high": 0.001276, "low": 0.001272, "close": 0.001274, "volume": 1475174.7, "quote_volume": 1878.607613, "trades": 24, "taker_buy_quote": 1422.92058}, {"ts": 1775669520000, "open": 0.001275, "high": 0.001276, "low": 0.001275, "close": 0.001276, "volume": 260000.0, "quote_volume": 331.67225, "trades": 2, "taker_buy_quote": 331.67225}, {"ts": 1775669580000, "open": 0.001274, "high": 0.001279, "low": 0.001274, "close": 0.001279, "volume": 825636.7, "quote_volume": 1053.3580427, "trades": 10, "taker_buy_quote": 988.8916043}, {"ts": 1775669640000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 70000.0, "quote_volume": 89.53, "trades": 1, "taker_buy_quote": 89.53}, {"ts": 1775669700000, "open": 0.001278, "high": 0.001281, "low": 0.001278, "close": 0.001281, "volume": 888080.6, "quote_volume": 1135.3743049, "trades": 11, "taker_buy_quote": 1084.9848097}, {"ts": 1775669760000, "open": 0.001281, "high": 0.001282, "low": 0.001281, "close": 0.001282, "volume": 1098854.5, "quote_volume": 1408.442329, "trades": 14, "taker_buy_quote": 1008.823489}, {"ts": 1775669820000, "open": 0.00128, "high": 0.001282, "low": 0.00128, "close": 0.001282, "volume": 531085.6, "quote_volume": 680.535417, "trades": 7, "taker_buy_quote": 672.105626}, {"ts": 1775669880000, "open": 0.001282, "high": 0.001282, "low": 0.00128, "close": 0.00128, "volume": 87593.1, "quote_volume": 112.2428836, "trades": 4, "taker_buy_quote": 79.3016996}, {"ts": 1775669940000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670000000, "open": 0.001281, "high": 0.001285, "low": 0.001281, "close": 0.001285, "volume": 585675.1, "quote_volume": 750.9283998, "trades": 13, "taker_buy_quote": 718.8948918}, {"ts": 1775670060000, "open": 0.001284, "high": 0.001284, "low": 0.001275, "close": 0.001277, "volume": 2829918.1, "quote_volume": 3620.7627136, "trades": 39, "taker_buy_quote": 1112.2011793}, {"ts": 1775670120000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 126904.2, "quote_volume": 162.0566634, "trades": 2, "taker_buy_quote": 49.9999134}, {"ts": 1775670180000, "open": 0.001276, "high": 0.001276, "low": 0.001275, "close": 0.001275, "volume": 313725.4, "quote_volume": 400.1127672, "trades": 8, "taker_buy_quote": 153.86598}, {"ts": 1775670240000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670300000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670360000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670420000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 7188.3, "quote_volume": 9.1794591, "trades": 1, "taker_buy_quote": 9.1794591}, {"ts": 1775670480000, "open": 0.001277, "high": 0.001277, "low": 0.001276, "close": 0.001277, "volume": 614333.8, "quote_volume": 784.4635257, "trades": 9, "taker_buy_quote": 757.4636209}, {"ts": 1775670540000, "open": 0.001277, "high": 0.001278, "low": 0.001277, "close": 0.001278, "volume": 73326.3, "quote_volume": 93.6921225, "trades": 2, "taker_buy_quote": 69.5709972}, {"ts": 1775670600000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 93287.2, "quote_volume": 119.1277544, "trades": 3, "taker_buy_quote": 7.0710044}, {"ts": 1775670660000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670720000, "open": 0.001275, "high": 0.001275, "low": 0.001274, "close": 0.001274, "volume": 104413.7, "quote_volume": 133.0273675, "trades": 3, "taker_buy_quote": 127.5274}, {"ts": 1775670780000, "open": 0.001274, "high": 0.001275, "low": 0.001274, "close": 0.001274, "volume": 627233.7, "quote_volume": 799.4115036, "trades": 12, "taker_buy_quote": 700.423105}, {"ts": 1775670840000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670900000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 104958.0, "quote_volume": 133.82145, "trades": 2, "taker_buy_quote": 111.88125}, {"ts": 1775670960000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 391849.5, "quote_volume": 499.999962, "trades": 4, "taker_buy_quote": 499.999962}, {"ts": 1775671020000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 417702.2, "quote_volume": 533.8234116, "trades": 5, "taker_buy_quote": 533.8234116}, {"ts": 1775671080000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671140000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 68711.6, "quote_volume": 87.8134248, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775671200000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671260000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671320000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671380000, "open": 0.001276, "high": 0.001276, "low": 0.001275, "close": 0.001275, "volume": 148301.8, "quote_volume": 189.172545, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775671440000, "open": 0.001275, "high": 0.001277, "low": 0.001274, "close": 0.001277, "volume": 973398.1, "quote_volume": 1241.1386694, "trades": 13, "taker_buy_quote": 758.3404023}, {"ts": 1775671500000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 172895.4, "quote_volume": 220.441635, "trades": 3, "taker_buy_quote": 179.01}, {"ts": 1775671560000, "open": 0.001274, "high": 0.001276, "low": 0.001274, "close": 0.001274, "volume": 849178.4, "quote_volume": 1082.6201203, "trades": 12, "taker_buy_quote": 387.582105}, {"ts": 1775671620000, "open": 0.001276, "high": 0.001276, "low": 0.001275, "close": 0.001276, "volume": 235729.8, "quote_volume": 300.7820001, "trades": 5, "taker_buy_quote": 282.771808}, {"ts": 1775671680000, "open": 0.001277, "high": 0.001281, "low": 0.001277, "close": 0.001281, "volume": 451962.2, "quote_volume": 578.5084393, "trades": 12, "taker_buy_quote": 394.5540773}, {"ts": 1775671740000, "open": 0.00128, "high": 0.00128, "low": 0.001279, "close": 0.001279, "volume": 225187.1, "quote_volume": 288.206652, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775671800000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671860000, "open": 0.001277, "high": 0.001277, "low": 0.001273, "close": 0.001275, "volume": 693199.7, "quote_volume": 884.2483546, "trades": 21, "taker_buy_quote": 437.944}, {"ts": 1775671920000, "open": 0.001275, "high": 0.001277, "low": 0.001275, "close": 0.001277, "volume": 300667.4, "quote_volume": 383.9335119, "trades": 6, "taker_buy_quote": 313.2113364}, {"ts": 1775671980000, "open": 0.001275, "high": 0.001277, "low": 0.001275, "close": 0.001276, "volume": 692802.3, "quote_volume": 883.9069723, "trades": 6, "taker_buy_quote": 673.9998755}, {"ts": 1775672040000, "open": 0.001277, "high": 0.001278, "low": 0.001277, "close": 0.001278, "volume": 555016.8, "quote_volume": 708.8266536, "trades": 7, "taker_buy_quote": 701.7722502}, {"ts": 1775672100000, "open": 0.001279, "high": 0.00128, "low": 0.001279, "close": 0.00128, "volume": 678359.4, "quote_volume": 867.7620726, "trades": 12, "taker_buy_quote": 825.7648286}, {"ts": 1775672160000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672220000, "open": 0.00128, "high": 0.001281, "low": 0.00128, "close": 0.001281, "volume": 566088.3, "quote_volume": 725.1298667, "trades": 8, "taker_buy_quote": 532.2320577}, {"ts": 1775672280000, "open": 0.00128, "high": 0.00128, "low": 0.001279, "close": 0.001279, "volume": 1062359.1, "quote_volume": 1359.793205, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775672340000, "open": 0.001278, "high": 0.00128, "low": 0.001278, "close": 0.00128, "volume": 1108604.5, "quote_volume": 1418.7242076, "trades": 11, "taker_buy_quote": 1306.601817}, {"ts": 1775672400000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 74288.0, "quote_volume": 95.162928, "trades": 3, "taker_buy_quote": 42.152586}, {"ts": 1775672460000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 173450.0, "quote_volume": 222.18945, "trades": 4, "taker_buy_quote": 109.7817}, {"ts": 1775672520000, "open": 0.001281, "high": 0.001283, "low": 0.001281, "close": 0.001283, "volume": 900950.6, "quote_volume": 1154.9240087, "trades": 16, "taker_buy_quote": 930.1085087}, {"ts": 1775672580000, "open": 0.001285, "high": 0.001289, "low": 0.001285, "close": 0.001289, "volume": 1877641.3, "quote_volume": 2417.0290673, "trades": 24, "taker_buy_quote": 2125.0962649}, {"ts": 1775672640000, "open": 0.001287, "high": 0.001288, "low": 0.001287, "close": 0.001288, "volume": 553885.2, "quote_volume": 712.99365, "trades": 11, "taker_buy_quote": 184.6961088}, {"ts": 1775672700000, "open": 0.001287, "high": 0.00129, "low": 0.001286, "close": 0.001287, "volume": 2060762.5, "quote_volume": 2653.0238111, "trades": 29, "taker_buy_quote": 1753.7352977}, {"ts": 1775672760000, "open": 0.001287, "high": 0.001287, "low": 0.001284, "close": 0.001286, "volume": 1837780.0, "quote_volume": 2363.5455012, "trades": 21, "taker_buy_quote": 623.34567}, {"ts": 1775672820000, "open": 0.001285, "high": 0.001285, "low": 0.001285, "close": 0.001285, "volume": 389105.0, "quote_volume": 499.999925, "trades": 4, "taker_buy_quote": 499.999925}, {"ts": 1775672880000, "open": 0.001284, "high": 0.001284, "low": 0.001279, "close": 0.001281, "volume": 1271559.5, "quote_volume": 1629.4984897, "trades": 20, "taker_buy_quote": 300.146625}, {"ts": 1775672940000, "open": 0.001282, "high": 0.001283, "low": 0.001282, "close": 0.001283, "volume": 934186.0, "quote_volume": 1198.248991, "trades": 8, "taker_buy_quote": 1198.248991}, {"ts": 1775673000000, "open": 0.001284, "high": 0.001284, "low": 0.001279, "close": 0.001282, "volume": 1261641.1, "quote_volume": 1616.3072882, "trades": 21, "taker_buy_quote": 173.4551007}, {"ts": 1775673060000, "open": 0.001281, "high": 0.001281, "low": 0.001278, "close": 0.001279, "volume": 933155.0, "quote_volume": 1193.9757766, "trades": 15, "taker_buy_quote": 612.623094}, {"ts": 1775673120000, "open": 0.001278, "high": 0.001278, "low": 0.001274, "close": 0.001276, "volume": 1760694.0, "quote_volume": 2246.0411003, "trades": 22, "taker_buy_quote": 900.144611}, {"ts": 1775673180000, "open": 0.001275, "high": 0.001277, "low": 0.001274, "close": 0.001277, "volume": 1433990.7, "quote_volume": 1829.5347895, "trades": 19, "taker_buy_quote": 1426.2047175}, {"ts": 1775673240000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673300000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673360000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673420000, "open": 0.001275, "high": 0.001277, "low": 0.001275, "close": 0.001277, "volume": 105397.6, "quote_volume": 134.5757248, "trades": 3, "taker_buy_quote": 123.7315948}, {"ts": 1775673480000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673540000, "open": 0.001277, "high": 0.001278, "low": 0.001277, "close": 0.001278, "volume": 727692.0, "quote_volume": 929.2979174, "trades": 7, "taker_buy_quote": 929.2979174}, {"ts": 1775673600000, "open": 0.001277, "high": 0.001278, "low": 0.001277, "close": 0.001278, "volume": 831920.2, "quote_volume": 1062.9599497, "trades": 7, "taker_buy_quote": 855.9208339}, {"ts": 1775673660000, "open": 0.001279, "high": 0.001279, "low": 0.001278, "close": 0.001278, "volume": 414253.3, "quote_volume": 529.8066478, "trades": 7, "taker_buy_quote": 499.9999816}, {"ts": 1775673720000, "open": 0.001279, "high": 0.001279, "low": 0.001278, "close": 0.001279, "volume": 250999.6, "quote_volume": 320.8708603, "trades": 6, "taker_buy_quote": 7.1898985}, {"ts": 1775673780000, "open": 0.001279, "high": 0.00128, "low": 0.001278, "close": 0.001278, "volume": 1935035.2, "quote_volume": 2474.4446873, "trades": 19, "taker_buy_quote": 35.0517624}, {"ts": 1775673840000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673900000, "open": 0.001276, "high": 0.001276, "low": 0.001275, "close": 0.001275, "volume": 184989.5, "quote_volume": 235.8896585, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775673960000, "open": 0.001275, "high": 0.001276, "low": 0.001275, "close": 0.001276, "volume": 470588.0, "quote_volume": 600.0852201, "trades": 6, "taker_buy_quote": 600.0852201}, {"ts": 1775674020000, "open": 0.001274, "high": 0.001282, "low": 0.001274, "close": 0.001281, "volume": 11499228.4, "quote_volume": 14676.529527, "trades": 36, "taker_buy_quote": 14312.5679285}, {"ts": 1775674080000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674140000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 37788.5, "quote_volume": 48.293703, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775674200000, "open": 0.001273, "high": 0.001278, "low": 0.001273, "close": 0.001276, "volume": 1370620.3, "quote_volume": 1748.7836667, "trades": 14, "taker_buy_quote": 1592.7694968}, {"ts": 1775674260000, "open": 0.001275, "high": 0.001275, "low": 0.001272, "close": 0.001274, "volume": 1834810.2, "quote_volume": 2337.1228696, "trades": 24, "taker_buy_quote": 1000.466924}, {"ts": 1775674320000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674380000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674440000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674500000, "open": 0.001275, "high": 0.001275, "low": 0.001272, "close": 0.001274, "volume": 2035825.9, "quote_volume": 2592.6169135, "trades": 34, "taker_buy_quote": 1400.2432533}, {"ts": 1775674560000, "open": 0.00127, "high": 0.00127, "low": 0.001267, "close": 0.001267, "volume": 441846.2, "quote_volume": 560.5446237, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775674620000, "open": 0.001269, "high": 0.001271, "low": 0.001269, "close": 0.00127, "volume": 1565626.3, "quote_volume": 1988.8438174, "trades": 20, "taker_buy_quote": 1877.4013174}, {"ts": 1775674680000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 5898.2, "quote_volume": 7.490714, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775674740000, "open": 0.001269, "high": 0.001272, "low": 0.001269, "close": 0.001272, "volume": 1382547.5, "quote_volume": 1757.503455, "trades": 16, "taker_buy_quote": 1717.537569}, {"ts": 1775674800000, "open": 0.001271, "high": 0.001271, "low": 0.001269, "close": 0.001271, "volume": 988584.4, "quote_volume": 1255.743431, "trades": 13, "taker_buy_quote": 500.30495}, {"ts": 1775674860000, "open": 0.001269, "high": 0.001273, "low": 0.001269, "close": 0.001271, "volume": 1429945.7, "quote_volume": 1817.0422241, "trades": 16, "taker_buy_quote": 1491.835472}, {"ts": 1775674920000, "open": 0.00127, "high": 0.001273, "low": 0.00127, "close": 0.001273, "volume": 869624.0, "quote_volume": 1106.2708866, "trades": 11, "taker_buy_quote": 1001.0615466}, {"ts": 1775674980000, "open": 0.001274, "high": 0.001275, "low": 0.001273, "close": 0.001275, "volume": 860613.0, "quote_volume": 1096.9325552, "trades": 17, "taker_buy_quote": 751.4585252}, {"ts": 1775675040000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675100000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 39246.4, "quote_volume": 49.9999136, "trades": 1, "taker_buy_quote": 49.9999136}, {"ts": 1775675160000, "open": 0.001275, "high": 0.001277, "low": 0.001274, "close": 0.001277, "volume": 393249.0, "quote_volume": 501.592111, "trades": 12, "taker_buy_quote": 196.609875}, {"ts": 1775675220000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 87750.0, "quote_volume": 111.969, "trades": 1, "taker_buy_quote": 111.969}, {"ts": 1775675280000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 7153.1, "quote_volume": 9.1273556, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775675340000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675400000, "open": 0.001277, "high": 0.001277, "low": 0.001275, "close": 0.001276, "volume": 3452549.3, "quote_volume": 4405.6090232, "trades": 22, "taker_buy_quote": 1112.4030901}, {"ts": 1775675460000, "open": 0.001275, "high": 0.001281, "low": 0.001274, "close": 0.001281, "volume": 2213652.9, "quote_volume": 2830.1094133, "trades": 21, "taker_buy_quote": 2748.2962383}, {"ts": 1775675520000, "open": 0.001282, "high": 0.001287, "low": 0.001282, "close": 0.001286, "volume": 2875098.1, "quote_volume": 3694.6599324, "trades": 38, "taker_buy_quote": 2689.355511}, {"ts": 1775675580000, "open": 0.001286, "high": 0.001286, "low": 0.001283, "close": 0.001284, "volume": 952864.0, "quote_volume": 1224.9986694, "trades": 13, "taker_buy_quote": 1172.9581154}, {"ts": 1775675640000, "open": 0.001284, "high": 0.001284, "low": 0.001284, "close": 0.001284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675700000, "open": 0.001282, "high": 0.001282, "low": 0.001279, "close": 0.001282, "volume": 1203516.0, "quote_volume": 1541.4858107, "trades": 23, "taker_buy_quote": 837.6052067}, {"ts": 1775675760000, "open": 0.001281, "high": 0.001281, "low": 0.001278, "close": 0.00128, "volume": 830201.4, "quote_volume": 1062.3809992, "trades": 21, "taker_buy_quote": 680.8819843}, {"ts": 1775675820000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675880000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675940000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676000000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 4067.4, "quote_volume": 5.2022046, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775676060000, "open": 0.001281, "high": 0.001281, "low": 0.001279, "close": 0.001279, "volume": 500758.8, "quote_volume": 641.3799346, "trades": 11, "taker_buy_quote": 528.9721846}, {"ts": 1775676120000, "open": 0.001279, "high": 0.001279, "low": 0.001278, "close": 0.001278, "volume": 545278.5, "quote_volume": 697.091437, "trades": 10, "taker_buy_quote": 176.200156}, {"ts": 1775676180000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676240000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676300000, "open": 0.001276, "high": 0.001277, "low": 0.001274, "close": 0.001275, "volume": 1293419.0, "quote_volume": 1650.1531443, "trades": 24, "taker_buy_quote": 600.60596}, {"ts": 1775676360000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676420000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 25093.5, "quote_volume": 31.969119, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775676480000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676540000, "open": 0.001275, "high": 0.001275, "low": 0.001274, "close": 0.001274, "volume": 111297.8, "quote_volume": 141.816945, "trades": 4, "taker_buy_quote": 30.023445}, {"ts": 1775676600000, "open": 0.001273, "high": 0.001273, "low": 0.001272, "close": 0.001272, "volume": 474020.0, "quote_volume": 603.04119, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775676660000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676720000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676780000, "open": 0.001273, "high": 0.001273, "low": 0.00127, "close": 0.00127, "volume": 3696012.5, "quote_volume": 4700.2233868, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775676840000, "open": 0.001269, "high": 0.00127, "low": 0.001269, "close": 0.00127, "volume": 366419.8, "quote_volume": 465.265396, "trades": 5, "taker_buy_quote": 465.265396}, {"ts": 1775676900000, "open": 0.001271, "high": 0.001271, "low": 0.00127, "close": 0.00127, "volume": 114789.0, "quote_volume": 145.86978, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775676960000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 284600.3, "quote_volume": 361.442381, "trades": 3, "taker_buy_quote": 249.999881}, {"ts": 1775677020000, "open": 0.001269, "high": 0.00127, "low": 0.001269, "close": 0.001269, "volume": 95870.8, "quote_volume": 121.6648101, "trades": 5, "taker_buy_quote": 6.051423}, {"ts": 1775677080000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677140000, "open": 0.001268, "high": 0.001268, "low": 0.001267, "close": 0.001267, "volume": 235233.8, "quote_volume": 298.2662931, "trades": 5, "taker_buy_quote": 12.8794351}, {"ts": 1775677200000, "open": 0.001268, "high": 0.001268, "low": 0.001265, "close": 0.001265, "volume": 1646980.2, "quote_volume": 2085.238373, "trades": 20, "taker_buy_quote": 536.0735002}, {"ts": 1775677260000, "open": 0.001265, "high": 0.001266, "low": 0.001262, "close": 0.001266, "volume": 1684776.7, "quote_volume": 2128.911864, "trades": 23, "taker_buy_quote": 873.548018}, {"ts": 1775677320000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 87750.0, "quote_volume": 111.00375, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775677380000, "open": 0.001265, "high": 0.001266, "low": 0.001265, "close": 0.001266, "volume": 460256.8, "quote_volume": 582.5423794, "trades": 5, "taker_buy_quote": 582.5423794}, {"ts": 1775677440000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677500000, "open": 0.001268, "high": 0.001277, "low": 0.001268, "close": 0.001277, "volume": 2693367.0, "quote_volume": 3432.2157941, "trades": 26, "taker_buy_quote": 1439.7078462}, {"ts": 1775677560000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 7481.0, "quote_volume": 9.545756, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775677620000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677680000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 9753.8, "quote_volume": 12.3970798, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775677740000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677800000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677860000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677920000, "open": 0.00127, "high": 0.00127, "low": 0.001269, "close": 0.001269, "volume": 183770.0, "quote_volume": 233.3668327, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775677980000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678040000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678100000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678160000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678220000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678280000, "open": 0.001273, "high": 0.001274, "low": 0.001273, "close": 0.001274, "volume": 587005.5, "quote_volume": 747.4865626, "trades": 8, "taker_buy_quote": 747.4865626}, {"ts": 1775678340000, "open": 0.001273, "high": 0.001274, "low": 0.001272, "close": 0.001274, "volume": 653131.5, "quote_volume": 831.6712922, "trades": 7, "taker_buy_quote": 421.2451984}, {"ts": 1775678400000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 50333.1, "quote_volume": 64.1747025, "trades": 3, "taker_buy_quote": 64.1747025}, {"ts": 1775678460000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678520000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678580000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678640000, "open": 0.001274, "high": 0.001276, "low": 0.001273, "close": 0.001273, "volume": 1188427.4, "quote_volume": 1514.4195366, "trades": 15, "taker_buy_quote": 549.7621548}, {"ts": 1775678700000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 15540.0, "quote_volume": 19.78242, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775678760000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 5664.5, "quote_volume": 7.2109085, "trades": 1, "taker_buy_quote": 7.2109085}, {"ts": 1775678820000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 30024.1, "quote_volume": 38.1906552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775678880000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 4974.7, "quote_volume": 6.3228437, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775678940000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679000000, "open": 0.001271, "high": 0.001272, "low": 0.001271, "close": 0.001272, "volume": 206944.0, "quote_volume": 263.057268, "trades": 4, "taker_buy_quote": 111.53025}, {"ts": 1775679060000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679120000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679180000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 75319.0, "quote_volume": 95.805768, "trades": 3, "taker_buy_quote": 55.809}, {"ts": 1775679240000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679300000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679360000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679420000, "open": 0.001272, "high": 0.001272, "low": 0.001266, "close": 0.001268, "volume": 1034667.0, "quote_volume": 1311.9684734, "trades": 24, "taker_buy_quote": 400.235014}, {"ts": 1775679480000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679540000, "open": 0.001268, "high": 0.001268, "low": 0.001265, "close": 0.001268, "volume": 1837795.0, "quote_volume": 2327.7236797, "trades": 41, "taker_buy_quote": 1295.79646}, {"ts": 1775679600000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679660000, "open": 0.001268, "high": 0.001268, "low": 0.001267, "close": 0.001267, "volume": 91958.0, "quote_volume": 116.598536, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775679720000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 16256.8, "quote_volume": 20.5973656, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679780000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 40230.7, "quote_volume": 50.9722969, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679840000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679900000, "open": 0.001267, "high": 0.001267, "low": 0.001266, "close": 0.001266, "volume": 2045181.9, "quote_volume": 2589.3669619, "trades": 15, "taker_buy_quote": 1761.4429513}, {"ts": 1775679960000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 557922.5, "quote_volume": 706.329885, "trades": 12, "taker_buy_quote": 706.329885}, {"ts": 1775680020000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 6652.8, "quote_volume": 8.4224448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775680080000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 30893.0, "quote_volume": 39.141431, "trades": 1, "taker_buy_quote": 39.141431}, {"ts": 1775680140000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 20000.0, "quote_volume": 25.32, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775680200000, "open": 0.001265, "high": 0.001265, "low": 0.001263, "close": 0.001263, "volume": 267441.7, "quote_volume": 337.9201912, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775680260000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680320000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 37525.0, "quote_volume": 47.469125, "trades": 1, "taker_buy_quote": 47.469125}, {"ts": 1775680380000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 274995.1, "quote_volume": 347.3188113, "trades": 9, "taker_buy_quote": 29.8597197}, {"ts": 1775680440000, "open": 0.001261, "high": 0.001261, "low": 0.00126, "close": 0.00126, "volume": 373135.8, "quote_volume": 470.3385604, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775680500000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 455500.1, "quote_volume": 573.930126, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775680560000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680620000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680680000, "open": 0.001261, "high": 0.001263, "low": 0.001261, "close": 0.001262, "volume": 332552.3, "quote_volume": 419.6618554, "trades": 9, "taker_buy_quote": 411.5694066}, {"ts": 1775680740000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 97173.8, "quote_volume": 122.5361618, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775680800000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680860000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 505918.5, "quote_volume": 637.45731, "trades": 8, "taker_buy_quote": 74.78352}, {"ts": 1775680920000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680980000, "open": 0.00126, "high": 0.001262, "low": 0.00126, "close": 0.001261, "volume": 860925.3, "quote_volume": 1085.6084266, "trades": 17, "taker_buy_quote": 869.5566338}, {"ts": 1775681040000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681100000, "open": 0.001262, "high": 0.001262, "low": 0.001259, "close": 0.001259, "volume": 951635.4, "quote_volume": 1199.4049877, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775681160000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681220000, "open": 0.001259, "high": 0.001259, "low": 0.001257, "close": 0.001257, "volume": 912412.1, "quote_volume": 1147.8258921, "trades": 20, "taker_buy_quote": 414.935131}, {"ts": 1775681280000, "open": 0.001258, "high": 0.001258, "low": 0.001256, "close": 0.001258, "volume": 5246684.7, "quote_volume": 6593.7799688, "trades": 86, "taker_buy_quote": 3255.6068821}, {"ts": 1775681340000, "open": 0.001258, "high": 0.001259, "low": 0.001258, "close": 0.001259, "volume": 384928.1, "quote_volume": 484.4240388, "trades": 4, "taker_buy_quote": 484.4240388}, {"ts": 1775681400000, "open": 0.001259, "high": 0.00126, "low": 0.001259, "close": 0.00126, "volume": 597579.1, "quote_volume": 752.4693598, "trades": 7, "taker_buy_quote": 752.4693598}, {"ts": 1775681460000, "open": 0.001259, "high": 0.001262, "low": 0.001259, "close": 0.001261, "volume": 758288.9, "quote_volume": 955.600921, "trades": 22, "taker_buy_quote": 838.0064921}, {"ts": 1775681520000, "open": 0.001263, "high": 0.001265, "low": 0.001263, "close": 0.001263, "volume": 876020.0, "quote_volume": 1107.2051372, "trades": 16, "taker_buy_quote": 1043.2064012}, {"ts": 1775681580000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 624981.2, "quote_volume": 789.3512556, "trades": 11, "taker_buy_quote": 438.106914}, {"ts": 1775681640000, "open": 0.001263, "high": 0.001266, "low": 0.001263, "close": 0.001265, "volume": 631968.5, "quote_volume": 799.1418244, "trades": 16, "taker_buy_quote": 656.9223409}, {"ts": 1775681700000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 6977.7, "quote_volume": 8.8267905, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681760000, "open": 0.001263, "high": 0.001266, "low": 0.001263, "close": 0.001264, "volume": 1147610.0, "quote_volume": 1450.102105, "trades": 21, "taker_buy_quote": 632.424537}, {"ts": 1775681820000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681880000, "open": 0.001264, "high": 0.001265, "low": 0.001264, "close": 0.001265, "volume": 126865.0, "quote_volume": 160.44511, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775681940000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682000000, "open": 0.001265, "high": 0.00127, "low": 0.001265, "close": 0.00127, "volume": 1299179.4, "quote_volume": 1646.0972154, "trades": 38, "taker_buy_quote": 1424.0897154}, {"ts": 1775682060000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682120000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682180000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 163129.5, "quote_volume": 207.0113355, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775682240000, "open": 0.001267, "high": 0.001267, "low": 0.001265, "close": 0.001267, "volume": 2013691.0, "quote_volume": 2549.929402, "trades": 25, "taker_buy_quote": 371.6336372}, {"ts": 1775682300000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682360000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 40858.0, "quote_volume": 51.807944, "trades": 2, "taker_buy_quote": 51.807944}, {"ts": 1775682420000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682480000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682540000, "open": 0.00127, "high": 0.001274, "low": 0.00127, "close": 0.001272, "volume": 2368605.4, "quote_volume": 3012.0764454, "trades": 20, "taker_buy_quote": 2249.8121165}, {"ts": 1775682600000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 4818.9, "quote_volume": 6.120003, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775682660000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682720000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682780000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 98055.6, "quote_volume": 124.8247788, "trades": 3, "taker_buy_quote": 124.8247788}, {"ts": 1775682840000, "open": 0.001273, "high": 0.001274, "low": 0.001273, "close": 0.001274, "volume": 327549.1, "quote_volume": 417.0691889, "trades": 10, "taker_buy_quote": 417.0691889}, {"ts": 1775682900000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682960000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683020000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 479384.3, "quote_volume": 610.2562139, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775683080000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 5110.6, "quote_volume": 6.5057938, "trades": 1, "taker_buy_quote": 6.5057938}, {"ts": 1775683140000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 320557.7, "quote_volume": 407.7493944, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775683200000, "open": 0.00127, "high": 0.001272, "low": 0.00127, "close": 0.001272, "volume": 362082.6, "quote_volume": 460.081458, "trades": 13, "taker_buy_quote": 294.667006}, {"ts": 1775683260000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 8886.0, "quote_volume": 11.302992, "trades": 2, "taker_buy_quote": 11.302992}, {"ts": 1775683320000, "open": 0.001272, "high": 0.001274, "low": 0.001272, "close": 0.001274, "volume": 648472.6, "quote_volume": 825.6009106, "trades": 16, "taker_buy_quote": 815.6009554}, {"ts": 1775683380000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 249681.5, "quote_volume": 318.094231, "trades": 2, "taker_buy_quote": 318.094231}, {"ts": 1775683440000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 193944.7, "quote_volume": 247.4734372, "trades": 4, "taker_buy_quote": 247.4734372}, {"ts": 1775683500000, "open": 0.001276, "high": 0.001278, "low": 0.001275, "close": 0.001277, "volume": 2027137.8, "quote_volume": 2587.6501987, "trades": 46, "taker_buy_quote": 1680.2396418}, {"ts": 1775683560000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683620000, "open": 0.001279, "high": 0.00128, "low": 0.001278, "close": 0.001278, "volume": 1915440.7, "quote_volume": 2448.3180227, "trades": 16, "taker_buy_quote": 997.4033447}, {"ts": 1775683680000, "open": 0.001278, "high": 0.00128, "low": 0.001278, "close": 0.001278, "volume": 460449.6, "quote_volume": 588.7115783, "trades": 7, "taker_buy_quote": 582.2121815}, {"ts": 1775683740000, "open": 0.001277, "high": 0.001277, "low": 0.001274, "close": 0.001276, "volume": 816785.8, "quote_volume": 1042.6527062, "trades": 10, "taker_buy_quote": 512.6993954}, {"ts": 1775683800000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683860000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 615536.7, "quote_volume": 785.4248292, "trades": 4, "taker_buy_quote": 255.7602916}, {"ts": 1775683920000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683980000, "open": 0.001275, "high": 0.001277, "low": 0.001275, "close": 0.001277, "volume": 113428.0, "quote_volume": 144.6452152, "trades": 8, "taker_buy_quote": 112.4127052}, {"ts": 1775684040000, "open": 0.001276, "high": 0.001277, "low": 0.001273, "close": 0.001273, "volume": 1048289.2, "quote_volume": 1336.1189976, "trades": 21, "taker_buy_quote": 429.8998102}, {"ts": 1775684100000, "open": 0.001274, "high": 0.00128, "low": 0.001274, "close": 0.00128, "volume": 1272788.0, "quote_volume": 1624.7381942, "trades": 21, "taker_buy_quote": 1624.7381942}, {"ts": 1775684160000, "open": 0.001279, "high": 0.001281, "low": 0.001279, "close": 0.001279, "volume": 249070.8, "quote_volume": 318.7364583, "trades": 9, "taker_buy_quote": 297.3403231}, {"ts": 1775684220000, "open": 0.001279, "high": 0.00128, "low": 0.001279, "close": 0.00128, "volume": 16037.0, "quote_volume": 20.5273508, "trades": 2, "taker_buy_quote": 20.5273508}, {"ts": 1775684280000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 5333.9, "quote_volume": 6.8167242, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775684340000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 6123.0, "quote_volume": 7.825194, "trades": 1, "taker_buy_quote": 7.825194}, {"ts": 1775684400000, "open": 0.001277, "high": 0.001278, "low": 0.001277, "close": 0.001278, "volume": 212146.0, "quote_volume": 271.010442, "trades": 3, "taker_buy_quote": 271.010442}, {"ts": 1775684460000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 119383.6, "quote_volume": 152.5722408, "trades": 2, "taker_buy_quote": 152.5722408}, {"ts": 1775684520000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 156767.2, "quote_volume": 200.3484816, "trades": 1, "taker_buy_quote": 200.3484816}, {"ts": 1775684580000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684640000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684700000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684760000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 28448.0, "quote_volume": 36.328096, "trades": 1, "taker_buy_quote": 36.328096}, {"ts": 1775684820000, "open": 0.001277, "high": 0.00128, "low": 0.001277, "close": 0.001277, "volume": 1150289.8, "quote_volume": 1469.5091782, "trades": 24, "taker_buy_quote": 595.2033385}, {"ts": 1775684880000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684940000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 632441.2, "quote_volume": 806.36253, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775685000000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685060000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 184204.0, "quote_volume": 235.228508, "trades": 7, "taker_buy_quote": 235.228508}, {"ts": 1775685120000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685180000, "open": 0.001277, "high": 0.001278, "low": 0.001277, "close": 0.001277, "volume": 4934441.0, "quote_volume": 6301.5815961, "trades": 11, "taker_buy_quote": 671.0453276}, {"ts": 1775685240000, "open": 0.001275, "high": 0.001277, "low": 0.001275, "close": 0.001277, "volume": 638626.0, "quote_volume": 814.285806, "trades": 7, "taker_buy_quote": 24.043356}, {"ts": 1775685300000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 137467.1, "quote_volume": 175.5454867, "trades": 2, "taker_buy_quote": 175.5454867}, {"ts": 1775685360000, "open": 0.001276, "high": 0.001277, "low": 0.001276, "close": 0.001277, "volume": 18856.0, "quote_volume": 24.069112, "trades": 2, "taker_buy_quote": 24.069112}, {"ts": 1775685420000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685480000, "open": 0.001276, "high": 0.001277, "low": 0.001276, "close": 0.001277, "volume": 18856.0, "quote_volume": 24.069112, "trades": 2, "taker_buy_quote": 24.069112}, {"ts": 1775685540000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 113040.0, "quote_volume": 144.35208, "trades": 4, "taker_buy_quote": 144.35208}, {"ts": 1775685600000, "open": 0.001277, "high": 0.001279, "low": 0.001277, "close": 0.001279, "volume": 152232.1, "quote_volume": 194.6220399, "trades": 9, "taker_buy_quote": 194.6220399}, {"ts": 1775685660000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685720000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685780000, "open": 0.001277, "high": 0.001278, "low": 0.001277, "close": 0.001278, "volume": 14040.0, "quote_volume": 17.93312, "trades": 2, "taker_buy_quote": 17.93312}, {"ts": 1775685840000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685900000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685960000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 20780.8, "quote_volume": 26.5370816, "trades": 1, "taker_buy_quote": 26.5370816}, {"ts": 1775686020000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 12582.2, "quote_volume": 16.042305, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775686080000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 14203.0, "quote_volume": 18.108825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775686140000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 12783.0, "quote_volume": 16.285542, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775686200000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686260000, "open": 0.001276, "high": 0.001277, "low": 0.001276, "close": 0.001277, "volume": 17557.0, "quote_volume": 22.410289, "trades": 2, "taker_buy_quote": 22.410289}, {"ts": 1775686320000, "open": 0.001278, "high": 0.001278, "low": 0.001275, "close": 0.001275, "volume": 10909.3, "quote_volume": 13.9238457, "trades": 2, "taker_buy_quote": 6.1719732}, {"ts": 1775686380000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686440000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686500000, "open": 0.001276, "high": 0.001277, "low": 0.001274, "close": 0.001274, "volume": 1125633.6, "quote_volume": 1435.1187089, "trades": 24, "taker_buy_quote": 621.4836712}, {"ts": 1775686560000, "open": 0.001274, "high": 0.001275, "low": 0.001273, "close": 0.001275, "volume": 737649.8, "quote_volume": 939.7975134, "trades": 14, "taker_buy_quote": 535.0645302}, {"ts": 1775686620000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 100600.2, "quote_volume": 128.265255, "trades": 2, "taker_buy_quote": 128.265255}, {"ts": 1775686680000, "open": 0.001275, "high": 0.001277, "low": 0.001275, "close": 0.001275, "volume": 700408.0, "quote_volume": 893.7801758, "trades": 9, "taker_buy_quote": 607.7785508}, {"ts": 1775686740000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 632061.3, "quote_volume": 805.8781575, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775686800000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 20642.4, "quote_volume": 26.2777752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775686860000, "open": 0.001273, "high": 0.001273, "low": 0.001272, "close": 0.001272, "volume": 198236.2, "quote_volume": 252.2000847, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775686920000, "open": 0.001272, "high": 0.001273, "low": 0.001272, "close": 0.001273, "volume": 391390.4, "quote_volume": 498.010715, "trades": 4, "taker_buy_quote": 498.010715}, {"ts": 1775686980000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687040000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687100000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 161962.6, "quote_volume": 206.1783898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775687160000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687220000, "open": 0.00127, "high": 0.00127, "low": 0.001267, "close": 0.001268, "volume": 1020926.7, "quote_volume": 1295.267768, "trades": 11, "taker_buy_quote": 16.4223572}, {"ts": 1775687280000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 22207.7, "quote_volume": 28.1371559, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775687340000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 999000.0, "quote_volume": 1264.734, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775687400000, "open": 0.001265, "high": 0.001265, "low": 0.001264, "close": 0.001264, "volume": 36000.0, "quote_volume": 45.529, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775687460000, "open": 0.001264, "high": 0.001264, "low": 0.00126, "close": 0.001261, "volume": 5329607.8, "quote_volume": 6730.8491881, "trades": 51, "taker_buy_quote": 117.20178}, {"ts": 1775687520000, "open": 0.001262, "high": 0.001263, "low": 0.001262, "close": 0.001263, "volume": 815670.4, "quote_volume": 1030.1662547, "trades": 11, "taker_buy_quote": 1030.1662547}, {"ts": 1775687580000, "open": 0.001264, "high": 0.001264, "low": 0.001261, "close": 0.001261, "volume": 583882.9, "quote_volume": 737.0150747, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775687640000, "open": 0.001261, "high": 0.001263, "low": 0.001259, "close": 0.00126, "volume": 1723862.3, "quote_volume": 2173.2881424, "trades": 37, "taker_buy_quote": 307.243809}, {"ts": 1775687700000, "open": 0.001259, "high": 0.001259, "low": 0.001256, "close": 0.001259, "volume": 2170173.3, "quote_volume": 2731.2007103, "trades": 30, "taker_buy_quote": 591.2106941}, {"ts": 1775687760000, "open": 0.00126, "high": 0.001263, "low": 0.00126, "close": 0.001261, "volume": 776628.0, "quote_volume": 980.2343494, "trades": 9, "taker_buy_quote": 871.2343921}, {"ts": 1775687820000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687880000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 32111.4, "quote_volume": 40.4924754, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775687940000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 77486.7, "quote_volume": 97.7882154, "trades": 1, "taker_buy_quote": 97.7882154}, {"ts": 1775688000000, "open": 0.001262, "high": 0.001263, "low": 0.001262, "close": 0.001263, "volume": 155840.9, "quote_volume": 196.7589658, "trades": 3, "taker_buy_quote": 196.7589658}, {"ts": 1775688060000, "open": 0.001264, "high": 0.001264, "low": 0.001263, "close": 0.001263, "volume": 237957.6, "quote_volume": 300.5980073, "trades": 4, "taker_buy_quote": 72.753944}, {"ts": 1775688120000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688180000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 78273.9, "quote_volume": 98.8599357, "trades": 1, "taker_buy_quote": 98.8599357}, {"ts": 1775688240000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688300000, "open": 0.001262, "high": 0.001262, "low": 0.001258, "close": 0.00126, "volume": 908418.4, "quote_volume": 1144.6775382, "trades": 20, "taker_buy_quote": 461.8058389}, {"ts": 1775688360000, "open": 0.001261, "high": 0.001263, "low": 0.001261, "close": 0.001263, "volume": 290226.1, "quote_volume": 365.9890703, "trades": 4, "taker_buy_quote": 365.9890703}, {"ts": 1775688420000, "open": 0.001262, "high": 0.001262, "low": 0.001261, "close": 0.001261, "volume": 110211.3, "quote_volume": 139.0641993, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775688480000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688540000, "open": 0.00126, "high": 0.00126, "low": 0.001258, "close": 0.001259, "volume": 1336730.8, "quote_volume": 1682.3915412, "trades": 17, "taker_buy_quote": 430.4845822}, {"ts": 1775688600000, "open": 0.001257, "high": 0.001257, "low": 0.00125, "close": 0.001254, "volume": 10177869.5, "quote_volume": 12753.7293943, "trades": 73, "taker_buy_quote": 1636.1652037}, {"ts": 1775688660000, "open": 0.001254, "high": 0.001255, "low": 0.001254, "close": 0.001255, "volume": 881287.3, "quote_volume": 1105.2227258, "trades": 5, "taker_buy_quote": 870.6828696}, {"ts": 1775688720000, "open": 0.001255, "high": 0.001255, "low": 0.001251, "close": 0.001252, "volume": 521485.8, "quote_volume": 652.9342566, "trades": 9, "taker_buy_quote": 352.0048141}, {"ts": 1775688780000, "open": 0.001251, "high": 0.001251, "low": 0.00125, "close": 0.001251, "volume": 1051868.2, "quote_volume": 1315.4334749, "trades": 15, "taker_buy_quote": 223.1997921}, {"ts": 1775688840000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 51096.1, "quote_volume": 63.9212211, "trades": 1, "taker_buy_quote": 63.9212211}, {"ts": 1775688900000, "open": 0.001251, "high": 0.001253, "low": 0.001251, "close": 0.001251, "volume": 1062516.7, "quote_volume": 1329.6039895, "trades": 10, "taker_buy_quote": 1260.7989895}, {"ts": 1775688960000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 5237.2, "quote_volume": 6.5465, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775689020000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 20304.2, "quote_volume": 25.38025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775689080000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 60008.2, "quote_volume": 75.01025, "trades": 2, "taker_buy_quote": 75.01025}, {"ts": 1775689140000, "open": 0.00125, "high": 0.00125, "low": 0.001248, "close": 0.00125, "volume": 1505969.3, "quote_volume": 1880.5352397, "trades": 9, "taker_buy_quote": 606.875858}, {"ts": 1775689200000, "open": 0.001249, "high": 0.00125, "low": 0.001249, "close": 0.001249, "volume": 594038.4, "quote_volume": 742.0417116, "trades": 7, "taker_buy_quote": 436.7286576}, {"ts": 1775689260000, "open": 0.001248, "high": 0.001249, "low": 0.001241, "close": 0.001242, "volume": 7669887.3, "quote_volume": 9537.3015347, "trades": 89, "taker_buy_quote": 4048.8284283}, {"ts": 1775689320000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 243093.6, "quote_volume": 301.9222512, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775689380000, "open": 0.001243, "high": 0.001243, "low": 0.001238, "close": 0.00124, "volume": 1880500.8, "quote_volume": 2331.2746626, "trades": 20, "taker_buy_quote": 509.9884762}, {"ts": 1775689440000, "open": 0.001241, "high": 0.001244, "low": 0.001241, "close": 0.001244, "volume": 1860443.8, "quote_volume": 2311.6805195, "trades": 18, "taker_buy_quote": 2112.0013948}, {"ts": 1775689500000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 280000.0, "quote_volume": 347.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775689560000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 87750.0, "quote_volume": 109.07325, "trades": 1, "taker_buy_quote": 109.07325}, {"ts": 1775689620000, "open": 0.001241, "high": 0.001243, "low": 0.001241, "close": 0.001242, "volume": 483480.0, "quote_volume": 600.4183099, "trades": 8, "taker_buy_quote": 600.4183099}, {"ts": 1775689680000, "open": 0.00124, "high": 0.001242, "low": 0.001238, "close": 0.001242, "volume": 1404999.9, "quote_volume": 1743.3707405, "trades": 21, "taker_buy_quote": 1238.7162162}, {"ts": 1775689740000, "open": 0.001244, "high": 0.00125, "low": 0.001244, "close": 0.001249, "volume": 2751163.4, "quote_volume": 3429.214378, "trades": 50, "taker_buy_quote": 2735.4481828}, {"ts": 1775689800000, "open": 0.001248, "high": 0.001254, "low": 0.001248, "close": 0.001252, "volume": 1120400.2, "quote_volume": 1403.6516115, "trades": 22, "taker_buy_quote": 1305.2321371}, {"ts": 1775689860000, "open": 0.001252, "high": 0.001254, "low": 0.001251, "close": 0.001254, "volume": 1151743.8, "quote_volume": 1442.6096222, "trades": 17, "taker_buy_quote": 1163.5463076}, {"ts": 1775689920000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689980000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 125524.0, "quote_volume": 157.281572, "trades": 6, "taker_buy_quote": 32.624361}, {"ts": 1775690040000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690100000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 39595.0, "quote_volume": 49.57294, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775690160000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690220000, "open": 0.001254, "high": 0.001255, "low": 0.001254, "close": 0.001254, "volume": 83200.5, "quote_volume": 104.3963751, "trades": 6, "taker_buy_quote": 99.0843057}, {"ts": 1775690280000, "open": 0.001255, "high": 0.001255, "low": 0.001253, "close": 0.001253, "volume": 124571.2, "quote_volume": 156.1969296, "trades": 4, "taker_buy_quote": 5.999904}, {"ts": 1775690340000, "open": 0.001253, "high": 0.001253, "low": 0.001249, "close": 0.001249, "volume": 1321520.6, "quote_volume": 1654.4374402, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775690400000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690460000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 78080.1, "quote_volume": 97.7562852, "trades": 1, "taker_buy_quote": 97.7562852}, {"ts": 1775690520000, "open": 0.001251, "high": 0.001251, "low": 0.001249, "close": 0.001249, "volume": 282462.1, "quote_volume": 353.0841383, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775690580000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 129747.0, "quote_volume": 161.664762, "trades": 3, "taker_buy_quote": 109.3365}, {"ts": 1775690640000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 40140.8, "quote_volume": 50.0154368, "trades": 2, "taker_buy_quote": 36.3530468}, {"ts": 1775690700000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 87750.0, "quote_volume": 109.24875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775690760000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690820000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 1224431.3, "quote_volume": 1524.4169685, "trades": 13, "taker_buy_quote": 1524.4169685}, {"ts": 1775690880000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 25604.0, "quote_volume": 31.825772, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775690940000, "open": 0.001243, "high": 0.001246, "low": 0.001243, "close": 0.001246, "volume": 428632.8, "quote_volume": 533.6838863, "trades": 4, "taker_buy_quote": 508.567704}, {"ts": 1775691000000, "open": 0.001245, "high": 0.001248, "low": 0.001245, "close": 0.001248, "volume": 621892.1, "quote_volume": 775.4102889, "trades": 7, "taker_buy_quote": 383.5932009}, {"ts": 1775691060000, "open": 0.001248, "high": 0.001248, "low": 0.001245, "close": 0.001245, "volume": 873192.3, "quote_volume": 1088.8471488, "trades": 15, "taker_buy_quote": 154.1152388}, {"ts": 1775691120000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691180000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691240000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691300000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691360000, "open": 0.001247, "high": 0.001247, "low": 0.001242, "close": 0.001243, "volume": 2846776.9, "quote_volume": 3543.711792, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775691420000, "open": 0.001244, "high": 0.001246, "low": 0.001244, "close": 0.001246, "volume": 687847.4, "quote_volume": 856.5401256, "trades": 9, "taker_buy_quote": 322.0310456}, {"ts": 1775691480000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691540000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 57346.0, "quote_volume": 71.338424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775691600000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691660000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691720000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 76688.1, "quote_volume": 95.3999964, "trades": 1, "taker_buy_quote": 95.3999964}, {"ts": 1775691780000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691840000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691900000, "open": 0.001243, "high": 0.001243, "low": 0.001242, "close": 0.001242, "volume": 141466.8, "quote_volume": 175.7999191, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775691960000, "open": 0.001243, "high": 0.001243, "low": 0.001242, "close": 0.001242, "volume": 23364.0, "quote_volume": 29.03489, "trades": 2, "taker_buy_quote": 20.884886}, {"ts": 1775692020000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 8045.0, "quote_volume": 10.00798, "trades": 1, "taker_buy_quote": 10.00798}, {"ts": 1775692080000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 10969.0, "quote_volume": 13.634467, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775692140000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692200000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692260000, "open": 0.001244, "high": 0.001244, "low": 0.001243, "close": 0.001243, "volume": 213664.4, "quote_volume": 265.7448896, "trades": 6, "taker_buy_quote": 89.9292576}, {"ts": 1775692320000, "open": 0.001244, "high": 0.001247, "low": 0.001244, "close": 0.001247, "volume": 770756.3, "quote_volume": 959.9999836, "trades": 8, "taker_buy_quote": 959.9999836}, {"ts": 1775692380000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692440000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692500000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692560000, "open": 0.001245, "high": 0.001245, "low": 0.001242, "close": 0.001242, "volume": 132975.6, "quote_volume": 165.4206562, "trades": 5, "taker_buy_quote": 123.8324682}, {"ts": 1775692620000, "open": 0.001243, "high": 0.001244, "low": 0.001243, "close": 0.001244, "volume": 90923.7, "quote_volume": 113.071891, "trades": 2, "taker_buy_quote": 113.071891}, {"ts": 1775692680000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 95936.9, "quote_volume": 119.4414405, "trades": 4, "taker_buy_quote": 119.4414405}, {"ts": 1775692740000, "open": 0.001245, "high": 0.001245, "low": 0.001238, "close": 0.00124, "volume": 2339459.9, "quote_volume": 2901.5039259, "trades": 35, "taker_buy_quote": 762.1304396}, {"ts": 1775692800000, "open": 0.001241, "high": 0.001241, "low": 0.00124, "close": 0.001241, "volume": 167300.7, "quote_volume": 207.5713057, "trades": 7, "taker_buy_quote": 146.9811857}, {"ts": 1775692860000, "open": 0.00124, "high": 0.001241, "low": 0.001238, "close": 0.001238, "volume": 580830.6, "quote_volume": 720.3241434, "trades": 10, "taker_buy_quote": 409.3480584}, {"ts": 1775692920000, "open": 0.00124, "high": 0.00124, "low": 0.001239, "close": 0.001239, "volume": 258260.9, "quote_volume": 320.0692976, "trades": 7, "taker_buy_quote": 179.4458156}, {"ts": 1775692980000, "open": 0.00124, "high": 0.001241, "low": 0.00124, "close": 0.001241, "volume": 137531.8, "quote_volume": 170.5978027, "trades": 4, "taker_buy_quote": 170.5978027}, {"ts": 1775693040000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 90661.5, "quote_volume": 112.5109215, "trades": 3, "taker_buy_quote": 112.5109215}, {"ts": 1775693100000, "open": 0.001241, "high": 0.001241, "low": 0.001236, "close": 0.001237, "volume": 1448112.6, "quote_volume": 1792.1108446, "trades": 29, "taker_buy_quote": 544.0608354}, {"ts": 1775693160000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 113903.3, "quote_volume": 140.8983821, "trades": 3, "taker_buy_quote": 119.3213911}, {"ts": 1775693220000, "open": 0.001237, "high": 0.001237, "low": 0.001234, "close": 0.001236, "volume": 755529.3, "quote_volume": 933.1251177, "trades": 15, "taker_buy_quote": 347.8157172}, {"ts": 1775693280000, "open": 0.001236, "high": 0.00124, "low": 0.001236, "close": 0.001237, "volume": 1184736.2, "quote_volume": 1466.2200439, "trades": 20, "taker_buy_quote": 1010.5009837}, {"ts": 1775693340000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 215907.2, "quote_volume": 267.0772064, "trades": 8, "taker_buy_quote": 267.0772064}, {"ts": 1775693400000, "open": 0.001237, "high": 0.001237, "low": 0.001236, "close": 0.001236, "volume": 93967.2, "quote_volume": 116.1917581, "trades": 2, "taker_buy_quote": 116.1917581}, {"ts": 1775693460000, "open": 0.001236, "high": 0.001236, "low": 0.001235, "close": 0.001235, "volume": 383753.0, "quote_volume": 474.0255079, "trades": 8, "taker_buy_quote": 219.7355499}, {"ts": 1775693520000, "open": 0.001236, "high": 0.001238, "low": 0.001236, "close": 0.001238, "volume": 271548.4, "quote_volume": 335.8529616, "trades": 10, "taker_buy_quote": 335.8529616}, {"ts": 1775693580000, "open": 0.001238, "high": 0.001238, "low": 0.001237, "close": 0.001237, "volume": 171910.8, "quote_volume": 212.7378204, "trades": 4, "taker_buy_quote": 104.1910704}, {"ts": 1775693640000, "open": 0.001237, "high": 0.001237, "low": 0.001236, "close": 0.001237, "volume": 492666.6, "quote_volume": 609.4083781, "trades": 10, "taker_buy_quote": 584.4336385}, {"ts": 1775693700000, "open": 0.001238, "high": 0.001241, "low": 0.001238, "close": 0.001241, "volume": 771778.0, "quote_volume": 956.5636641, "trades": 15, "taker_buy_quote": 956.5636641}, {"ts": 1775693760000, "open": 0.001241, "high": 0.001243, "low": 0.00124, "close": 0.001243, "volume": 149931.3, "quote_volume": 186.196612, "trades": 4, "taker_buy_quote": 172.556612}, {"ts": 1775693820000, "open": 0.001243, "high": 0.001243, "low": 0.00124, "close": 0.00124, "volume": 515333.6, "quote_volume": 639.797803, "trades": 12, "taker_buy_quote": 107.6595861}, {"ts": 1775693880000, "open": 0.001239, "high": 0.001239, "low": 0.001235, "close": 0.001238, "volume": 423615.3, "quote_volume": 523.9546287, "trades": 7, "taker_buy_quote": 455.4060571}, {"ts": 1775693940000, "open": 0.001239, "high": 0.00124, "low": 0.001239, "close": 0.001239, "volume": 90197.1, "quote_volume": 111.7575441, "trades": 3, "taker_buy_quote": 111.7575441}, {"ts": 1775694000000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 97656.2, "quote_volume": 121.093688, "trades": 3, "taker_buy_quote": 121.093688}, {"ts": 1775694060000, "open": 0.001241, "high": 0.001242, "low": 0.001241, "close": 0.001241, "volume": 460852.5, "quote_volume": 572.0057025, "trades": 10, "taker_buy_quote": 354.2102025}, {"ts": 1775694120000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 144357.7, "quote_volume": 179.1479057, "trades": 4, "taker_buy_quote": 179.1479057}, {"ts": 1775694180000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 171824.0, "quote_volume": 213.233584, "trades": 6, "taker_buy_quote": 213.233584}, {"ts": 1775694240000, "open": 0.001241, "high": 0.001244, "low": 0.001241, "close": 0.001244, "volume": 2305488.4, "quote_volume": 2861.7650655, "trades": 39, "taker_buy_quote": 2125.2773584}, {"ts": 1775694300000, "open": 0.001245, "high": 0.001247, "low": 0.001245, "close": 0.001247, "volume": 266013.1, "quote_volume": 331.4344488, "trades": 4, "taker_buy_quote": 331.4344488}, {"ts": 1775694360000, "open": 0.001245, "high": 0.001245, "low": 0.001243, "close": 0.001243, "volume": 620801.9, "quote_volume": 771.6742089, "trades": 6, "taker_buy_quote": 56.851882}, {"ts": 1775694420000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 62000.0, "quote_volume": 77.128, "trades": 1, "taker_buy_quote": 77.128}, {"ts": 1775694480000, "open": 0.001243, "high": 0.001243, "low": 0.001242, "close": 0.001242, "volume": 274671.7, "quote_volume": 341.2558926, "trades": 4, "taker_buy_quote": 199.999881}, {"ts": 1775694540000, "open": 0.001242, "high": 0.001242, "low": 0.001241, "close": 0.001241, "volume": 243477.9, "quote_volume": 302.1826691, "trades": 3, "taker_buy_quote": 33.0312384}, {"ts": 1775694600000, "open": 0.001238, "high": 0.001239, "low": 0.001237, "close": 0.001237, "volume": 407812.3, "quote_volume": 504.5598151, "trades": 7, "taker_buy_quote": 45.8413266}, {"ts": 1775694660000, "open": 0.001236, "high": 0.001236, "low": 0.001235, "close": 0.001235, "volume": 122576.3, "quote_volume": 151.4165568, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775694720000, "open": 0.001235, "high": 0.001235, "low": 0.001233, "close": 0.001233, "volume": 914419.2, "quote_volume": 1128.6778352, "trades": 10, "taker_buy_quote": 363.759864}, {"ts": 1775694780000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694840000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694900000, "open": 0.00123, "high": 0.00123, "low": 0.001229, "close": 0.001229, "volume": 1975420.1, "quote_volume": 2429.7272894, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775694960000, "open": 0.001228, "high": 0.00123, "low": 0.001228, "close": 0.00123, "volume": 165177.9, "quote_volume": 202.9319299, "trades": 5, "taker_buy_quote": 97.6670323}, {"ts": 1775695020000, "open": 0.001231, "high": 0.001231, "low": 0.00123, "close": 0.00123, "volume": 723686.8, "quote_volume": 890.222514, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775695080000, "open": 0.00123, "high": 0.00123, "low": 0.001228, "close": 0.001228, "volume": 1044448.4, "quote_volume": 1284.514908, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775695140000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 23008.1, "quote_volume": 28.299963, "trades": 1, "taker_buy_quote": 28.299963}, {"ts": 1775695200000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695260000, "open": 0.001228, "high": 0.001228, "low": 0.001226, "close": 0.001227, "volume": 1198476.9, "quote_volume": 1470.2294298, "trades": 19, "taker_buy_quote": 5.0010066}, {"ts": 1775695320000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695380000, "open": 0.001227, "high": 0.001227, "low": 0.001226, "close": 0.001226, "volume": 45221.5, "quote_volume": 55.4648383, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775695440000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 28202.8, "quote_volume": 34.6048356, "trades": 1, "taker_buy_quote": 34.6048356}, {"ts": 1775695500000, "open": 0.001229, "high": 0.001229, "low": 0.001227, "close": 0.001227, "volume": 61711.8, "quote_volume": 75.8158022, "trades": 2, "taker_buy_quote": 58.6378022}, {"ts": 1775695560000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695620000, "open": 0.001228, "high": 0.001229, "low": 0.001228, "close": 0.001229, "volume": 695368.2, "quote_volume": 854.5799633, "trades": 5, "taker_buy_quote": 746.7352133}, {"ts": 1775695680000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 322323.3, "quote_volume": 396.1353357, "trades": 3, "taker_buy_quote": 396.1353357}, {"ts": 1775695740000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 113425.1, "quote_volume": 139.512873, "trades": 3, "taker_buy_quote": 139.512873}, {"ts": 1775695800000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695860000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 33110.4, "quote_volume": 40.6926816, "trades": 1, "taker_buy_quote": 40.6926816}, {"ts": 1775695920000, "open": 0.00123, "high": 0.00123, "low": 0.001227, "close": 0.001227, "volume": 329273.0, "quote_volume": 404.4233383, "trades": 6, "taker_buy_quote": 60.667413}, {"ts": 1775695980000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696040000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 28580.8, "quote_volume": 35.1258032, "trades": 1, "taker_buy_quote": 35.1258032}, {"ts": 1775696100000, "open": 0.00123, "high": 0.00123, "low": 0.001229, "close": 0.001229, "volume": 183576.1, "quote_volume": 225.7027769, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775696160000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696220000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 27146.6, "quote_volume": 33.4446112, "trades": 1, "taker_buy_quote": 33.4446112}, {"ts": 1775696280000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696340000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 42428.4, "quote_volume": 52.3142172, "trades": 2, "taker_buy_quote": 34.3582848}, {"ts": 1775696400000, "open": 0.001234, "high": 0.001234, "low": 0.001233, "close": 0.001233, "volume": 679259.6, "quote_volume": 837.6462769, "trades": 11, "taker_buy_quote": 38.7970834}, {"ts": 1775696460000, "open": 0.001234, "high": 0.001237, "low": 0.001234, "close": 0.001237, "volume": 537308.4, "quote_volume": 663.3390552, "trades": 7, "taker_buy_quote": 663.3390552}, {"ts": 1775696520000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 204384.0, "quote_volume": 252.823008, "trades": 3, "taker_buy_quote": 252.823008}, {"ts": 1775696580000, "open": 0.001237, "high": 0.001237, "low": 0.001236, "close": 0.001236, "volume": 773834.6, "quote_volume": 957.1045282, "trades": 9, "taker_buy_quote": 81.4609032}, {"ts": 1775696640000, "open": 0.001235, "high": 0.001235, "low": 0.001234, "close": 0.001235, "volume": 341506.1, "quote_volume": 421.7210185, "trades": 8, "taker_buy_quote": 156.8340085}, {"ts": 1775696700000, "open": 0.001236, "high": 0.001236, "low": 0.001235, "close": 0.001235, "volume": 1099125.0, "quote_volume": 1357.429375, "trades": 6, "taker_buy_quote": 991.227669}, {"ts": 1775696760000, "open": 0.001233, "high": 0.001233, "low": 0.001232, "close": 0.001232, "volume": 176110.5, "quote_volume": 217.0075812, "trades": 3, "taker_buy_quote": 37.4368392}, {"ts": 1775696820000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 27666.5, "quote_volume": 34.085128, "trades": 1, "taker_buy_quote": 34.085128}, {"ts": 1775696880000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696940000, "open": 0.001228, "high": 0.001234, "low": 0.001228, "close": 0.001234, "volume": 313948.9, "quote_volume": 385.6794367, "trades": 7, "taker_buy_quote": 385.6794367}, {"ts": 1775697000000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697060000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 30757.2, "quote_volume": 38.0158992, "trades": 1, "taker_buy_quote": 38.0158992}, {"ts": 1775697120000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697180000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697240000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 137656.0, "quote_volume": 170.00516, "trades": 1, "taker_buy_quote": 170.00516}, {"ts": 1775697300000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697360000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 39831.6, "quote_volume": 49.3115208, "trades": 1, "taker_buy_quote": 49.3115208}, {"ts": 1775697420000, "open": 0.001239, "high": 0.00124, "low": 0.001239, "close": 0.00124, "volume": 1759076.3, "quote_volume": 2180.7454258, "trades": 22, "taker_buy_quote": 990.3953978}, {"ts": 1775697480000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697540000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 302300.7, "quote_volume": 374.5505673, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775697600000, "open": 0.001239, "high": 0.00124, "low": 0.001239, "close": 0.00124, "volume": 375939.1, "quote_volume": 466.076734, "trades": 4, "taker_buy_quote": 466.076734}, {"ts": 1775697660000, "open": 0.001241, "high": 0.001244, "low": 0.001235, "close": 0.001236, "volume": 9004376.5, "quote_volume": 11169.8297151, "trades": 89, "taker_buy_quote": 3352.5849334}, {"ts": 1775697720000, "open": 0.001237, "high": 0.001239, "low": 0.001237, "close": 0.001239, "volume": 1630171.5, "quote_volume": 2019.2047385, "trades": 9, "taker_buy_quote": 2019.2047385}, {"ts": 1775697780000, "open": 0.001239, "high": 0.001239, "low": 0.001238, "close": 0.001239, "volume": 671916.1, "quote_volume": 832.4313279, "trades": 8, "taker_buy_quote": 218.1660936}, {"ts": 1775697840000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697900000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697960000, "open": 0.001243, "high": 0.001247, "low": 0.001243, "close": 0.001247, "volume": 871457.8, "quote_volume": 1085.9479019, "trades": 9, "taker_buy_quote": 1085.9479019}, {"ts": 1775698020000, "open": 0.001248, "high": 0.00125, "low": 0.001248, "close": 0.001248, "volume": 1566026.6, "quote_volume": 1954.6813273, "trades": 20, "taker_buy_quote": 865.1115577}, {"ts": 1775698080000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 47993.5, "quote_volume": 59.7519075, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775698140000, "open": 0.001242, "high": 0.001243, "low": 0.001241, "close": 0.001243, "volume": 1901268.2, "quote_volume": 2361.2315364, "trades": 14, "taker_buy_quote": 2122.2902358}, {"ts": 1775698200000, "open": 0.001243, "high": 0.001245, "low": 0.001241, "close": 0.001245, "volume": 754748.8, "quote_volume": 938.0831487, "trades": 10, "taker_buy_quote": 299.999951}, {"ts": 1775698260000, "open": 0.001246, "high": 0.001246, "low": 0.001245, "close": 0.001245, "volume": 318445.9, "quote_volume": 396.4906497, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775698320000, "open": 0.001243, "high": 0.001246, "low": 0.001243, "close": 0.001246, "volume": 3467360.6, "quote_volume": 4315.724429, "trades": 19, "taker_buy_quote": 3204.9569208}, {"ts": 1775698380000, "open": 0.001247, "high": 0.001248, "low": 0.001244, "close": 0.001247, "volume": 3371307.9, "quote_volume": 4201.4546285, "trades": 26, "taker_buy_quote": 1454.4621067}, {"ts": 1775698440000, "open": 0.00125, "high": 0.001252, "low": 0.001249, "close": 0.001249, "volume": 860011.5, "quote_volume": 1075.3859816, "trades": 10, "taker_buy_quote": 436.9222482}, {"ts": 1775698500000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 28835.3, "quote_volume": 35.9864544, "trades": 1, "taker_buy_quote": 35.9864544}, {"ts": 1775698560000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 25787.4, "quote_volume": 32.2084626, "trades": 1, "taker_buy_quote": 32.2084626}, {"ts": 1775698620000, "open": 0.001248, "high": 0.001252, "low": 0.001248, "close": 0.001251, "volume": 3348497.4, "quote_volume": 4185.4967079, "trades": 28, "taker_buy_quote": 3954.6488094}, {"ts": 1775698680000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 387510.2, "quote_volume": 484.38775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775698740000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698800000, "open": 0.001251, "high": 0.001251, "low": 0.00125, "close": 0.001251, "volume": 41704.9, "quote_volume": 52.1648299, "trades": 3, "taker_buy_quote": 20.008}, {"ts": 1775698860000, "open": 0.001251, "high": 0.001253, "low": 0.00125, "close": 0.001252, "volume": 2225368.0, "quote_volume": 2786.9423338, "trades": 66, "taker_buy_quote": 2773.2348338}, {"ts": 1775698920000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 4000.0, "quote_volume": 5.008, "trades": 1, "taker_buy_quote": 5.008}, {"ts": 1775698980000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699040000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699100000, "open": 0.001249, "high": 0.001249, "low": 0.001246, "close": 0.001247, "volume": 627062.0, "quote_volume": 782.1171222, "trades": 9, "taker_buy_quote": 188.3658732}, {"ts": 1775699160000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699220000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699280000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 31687.8, "quote_volume": 39.5463744, "trades": 1, "taker_buy_quote": 39.5463744}, {"ts": 1775699340000, "open": 0.001249, "high": 0.001251, "low": 0.001249, "close": 0.001251, "volume": 119437.9, "quote_volume": 149.3692811, "trades": 3, "taker_buy_quote": 149.3692811}, {"ts": 1775699400000, "open": 0.001253, "high": 0.001255, "low": 0.001253, "close": 0.001255, "volume": 339015.7, "quote_volume": 425.0880924, "trades": 5, "taker_buy_quote": 314.9618424}, {"ts": 1775699460000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699520000, "open": 0.001255, "high": 0.001256, "low": 0.001255, "close": 0.001256, "volume": 80861.7, "quote_volume": 101.506835, "trades": 3, "taker_buy_quote": 101.506835}, {"ts": 1775699580000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 174015.6, "quote_volume": 218.7376092, "trades": 1, "taker_buy_quote": 218.7376092}, {"ts": 1775699640000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699700000, "open": 0.001257, "high": 0.00126, "low": 0.001257, "close": 0.001258, "volume": 1161134.4, "quote_volume": 1460.8035043, "trades": 15, "taker_buy_quote": 1239.1845753}, {"ts": 1775699760000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699820000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 25380.9, "quote_volume": 31.9545531, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775699880000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699940000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 940785.5, "quote_volume": 1183.508159, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775700000000, "open": 0.00126, "high": 0.001261, "low": 0.00126, "close": 0.001261, "volume": 523675.2, "quote_volume": 660.046502, "trades": 7, "taker_buy_quote": 272.06075}, {"ts": 1775700060000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700120000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700180000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 87301.0, "quote_volume": 109.99926, "trades": 1, "taker_buy_quote": 109.99926}, {"ts": 1775700240000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 7930.3, "quote_volume": 10.0001083, "trades": 1, "taker_buy_quote": 10.0001083}, {"ts": 1775700300000, "open": 0.001262, "high": 0.001262, "low": 0.00126, "close": 0.00126, "volume": 737269.6, "quote_volume": 929.9745366, "trades": 7, "taker_buy_quote": 109.999706}, {"ts": 1775700360000, "open": 0.001259, "high": 0.00126, "low": 0.001259, "close": 0.00126, "volume": 262486.0, "quote_volume": 330.64461, "trades": 6, "taker_buy_quote": 330.64461}, {"ts": 1775700420000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 79365.0, "quote_volume": 99.9999, "trades": 1, "taker_buy_quote": 99.9999}, {"ts": 1775700480000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 5353.7, "quote_volume": 6.7563694, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775700540000, "open": 0.001264, "high": 0.001265, "low": 0.001264, "close": 0.001265, "volume": 833979.7, "quote_volume": 1054.3138922, "trades": 8, "taker_buy_quote": 1054.3138922}, {"ts": 1775700600000, "open": 0.001265, "high": 0.001265, "low": 0.001264, "close": 0.001264, "volume": 1604699.8, "quote_volume": 2029.4993929, "trades": 12, "taker_buy_quote": 125.9800012}, {"ts": 1775700660000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700720000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700780000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 15828.9, "quote_volume": 19.9919007, "trades": 2, "taker_buy_quote": 19.9919007}, {"ts": 1775700840000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700900000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700960000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701020000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 7928.7, "quote_volume": 10.0298055, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775701080000, "open": 0.001266, "high": 0.00127, "low": 0.001266, "close": 0.001269, "volume": 3261429.7, "quote_volume": 4138.0310318, "trades": 33, "taker_buy_quote": 2596.3402955}, {"ts": 1775701140000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 23158.9, "quote_volume": 29.3654852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775701200000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 33341.3, "quote_volume": 42.3101097, "trades": 2, "taker_buy_quote": 32.3101359}, {"ts": 1775701260000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701320000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 39762.3, "quote_volume": 50.4583587, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775701380000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 11579.4, "quote_volume": 14.6942586, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775701440000, "open": 0.001268, "high": 0.001268, "low": 0.001267, "close": 0.001268, "volume": 335800.1, "quote_volume": 425.5847087, "trades": 6, "taker_buy_quote": 33.79537}, {"ts": 1775701500000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701560000, "open": 0.001265, "high": 0.001265, "low": 0.001259, "close": 0.001259, "volume": 4118258.4, "quote_volume": 5197.2052207, "trades": 42, "taker_buy_quote": 591.7380198}, {"ts": 1775701620000, "open": 0.001261, "high": 0.001261, "low": 0.00126, "close": 0.00126, "volume": 351448.4, "quote_volume": 442.912734, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775701680000, "open": 0.001259, "high": 0.001259, "low": 0.001258, "close": 0.001258, "volume": 61005.6, "quote_volume": 76.7962911, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775701740000, "open": 0.00126, "high": 0.001261, "low": 0.00126, "close": 0.001261, "volume": 19650.0, "quote_volume": 24.764322, "trades": 2, "taker_buy_quote": 24.764322}, {"ts": 1775701800000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 7949.1, "quote_volume": 9.9999678, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775701860000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701920000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 7523.3, "quote_volume": 9.479358, "trades": 1, "taker_buy_quote": 9.479358}, {"ts": 1775701980000, "open": 0.001259, "high": 0.001259, "low": 0.001253, "close": 0.001253, "volume": 3857417.4, "quote_volume": 4843.5432254, "trades": 64, "taker_buy_quote": 755.2868203}, {"ts": 1775702040000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 458170.2, "quote_volume": 574.5454308, "trades": 3, "taker_buy_quote": 289.4931732}, {"ts": 1775702100000, "open": 0.001257, "high": 0.00126, "low": 0.001257, "close": 0.00126, "volume": 1741834.8, "quote_volume": 2192.7948543, "trades": 24, "taker_buy_quote": 2123.3740759}, {"ts": 1775702160000, "open": 0.00126, "high": 0.00126, "low": 0.001254, "close": 0.001254, "volume": 3519556.8, "quote_volume": 4425.01482, "trades": 34, "taker_buy_quote": 255.2613506}, {"ts": 1775702220000, "open": 0.001255, "high": 0.001256, "low": 0.001254, "close": 0.001256, "volume": 201566.9, "quote_volume": 253.0413713, "trades": 5, "taker_buy_quote": 137.0137973}, {"ts": 1775702280000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 28167.9, "quote_volume": 35.4070503, "trades": 1, "taker_buy_quote": 35.4070503}, {"ts": 1775702340000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 8847.5, "quote_volume": 11.14785, "trades": 1, "taker_buy_quote": 11.14785}, {"ts": 1775702400000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 230411.4, "quote_volume": 290.7791868, "trades": 4, "taker_buy_quote": 290.7791868}, {"ts": 1775702460000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702520000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 405941.5, "quote_volume": 511.0803485, "trades": 3, "taker_buy_quote": 350.9466277}, {"ts": 1775702580000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702640000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 23954.2, "quote_volume": 30.2302004, "trades": 1, "taker_buy_quote": 30.2302004}, {"ts": 1775702700000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702760000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702820000, "open": 0.001266, "high": 0.001266, "low": 0.001263, "close": 0.001263, "volume": 517114.5, "quote_volume": 653.6320815, "trades": 7, "taker_buy_quote": 41.658996}, {"ts": 1775702880000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702940000, "open": 0.001264, "high": 0.001264, "low": 0.001262, "close": 0.001262, "volume": 111929.5, "quote_volume": 141.328748, "trades": 3, "taker_buy_quote": 41.5864848}, {"ts": 1775703000000, "open": 0.001262, "high": 0.001263, "low": 0.001261, "close": 0.001263, "volume": 767235.4, "quote_volume": 968.5916186, "trades": 10, "taker_buy_quote": 958.5916364}, {"ts": 1775703060000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 32235.7, "quote_volume": 40.7459248, "trades": 1, "taker_buy_quote": 40.7459248}, {"ts": 1775703120000, "open": 0.001266, "high": 0.001266, "low": 0.001265, "close": 0.001265, "volume": 381430.5, "quote_volume": 482.535724, "trades": 5, "taker_buy_quote": 144.098889}, {"ts": 1775703180000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 67037.0, "quote_volume": 84.935879, "trades": 2, "taker_buy_quote": 84.935879}, {"ts": 1775703240000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 252928.1, "quote_volume": 320.9657589, "trades": 1, "taker_buy_quote": 320.9657589}, {"ts": 1775703300000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 32224.8, "quote_volume": 40.8610464, "trades": 1, "taker_buy_quote": 40.8610464}, {"ts": 1775703360000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703420000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 10252.3, "quote_volume": 12.9999164, "trades": 1, "taker_buy_quote": 12.9999164}, {"ts": 1775703480000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 4000.0, "quote_volume": 5.072, "trades": 1, "taker_buy_quote": 5.072}, {"ts": 1775703540000, "open": 0.001269, "high": 0.00127, "low": 0.001269, "close": 0.00127, "volume": 931229.3, "quote_volume": 1181.8177317, "trades": 8, "taker_buy_quote": 1070.3752317}, {"ts": 1775703600000, "open": 0.00127, "high": 0.001273, "low": 0.00127, "close": 0.001272, "volume": 1536279.6, "quote_volume": 1954.70261, "trades": 24, "taker_buy_quote": 1493.0230694}, {"ts": 1775703660000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 7867.8, "quote_volume": 9.9999738, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775703720000, "open": 0.001272, "high": 0.001274, "low": 0.001272, "close": 0.001274, "volume": 435206.0, "quote_volume": 554.348584, "trades": 10, "taker_buy_quote": 236.23925}, {"ts": 1775703780000, "open": 0.001275, "high": 0.001277, "low": 0.001275, "close": 0.001277, "volume": 990376.0, "quote_volume": 1263.112402, "trades": 14, "taker_buy_quote": 1263.112402}, {"ts": 1775703840000, "open": 0.001278, "high": 0.00128, "low": 0.001278, "close": 0.00128, "volume": 421479.5, "quote_volume": 539.047779, "trades": 6, "taker_buy_quote": 283.447779}, {"ts": 1775703900000, "open": 0.00128, "high": 0.00128, "low": 0.001278, "close": 0.001278, "volume": 21380.5, "quote_volume": 27.339904, "trades": 3, "taker_buy_quote": 10.0}, {"ts": 1775703960000, "open": 0.00128, "high": 0.001284, "low": 0.00128, "close": 0.001281, "volume": 3511311.0, "quote_volume": 4501.6911493, "trades": 41, "taker_buy_quote": 2886.2654041}, {"ts": 1775704020000, "open": 0.001281, "high": 0.001281, "low": 0.001274, "close": 0.001277, "volume": 3610987.9, "quote_volume": 4614.9640812, "trades": 42, "taker_buy_quote": 326.9256703}, {"ts": 1775704080000, "open": 0.001277, "high": 0.001277, "low": 0.001276, "close": 0.001276, "volume": 19290.2, "quote_volume": 24.622126, "trades": 2, "taker_buy_quote": 9.9999316}, {"ts": 1775704140000, "open": 0.001276, "high": 0.001276, "low": 0.001271, "close": 0.001271, "volume": 247553.1, "quote_volume": 315.5594234, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775704200000, "open": 0.001271, "high": 0.001273, "low": 0.001271, "close": 0.001272, "volume": 887750.1, "quote_volume": 1129.0765503, "trades": 10, "taker_buy_quote": 861.197576}, {"ts": 1775704260000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 29247.2, "quote_volume": 37.2024384, "trades": 2, "taker_buy_quote": 37.2024384}, {"ts": 1775704320000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 10000.0, "quote_volume": 12.73, "trades": 1, "taker_buy_quote": 12.73}, {"ts": 1775704380000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 45863.5, "quote_volume": 58.4759625, "trades": 1, "taker_buy_quote": 58.4759625}, {"ts": 1775704440000, "open": 0.001275, "high": 0.001275, "low": 0.001273, "close": 0.001273, "volume": 265677.5, "quote_volume": 338.4931921, "trades": 6, "taker_buy_quote": 38.3228025}, {"ts": 1775704500000, "open": 0.001272, "high": 0.001272, "low": 0.001269, "close": 0.001269, "volume": 313127.4, "quote_volume": 397.9499433, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775704560000, "open": 0.001269, "high": 0.001269, "low": 0.001267, "close": 0.001268, "volume": 655236.8, "quote_volume": 831.063246, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775704620000, "open": 0.001267, "high": 0.001267, "low": 0.001264, "close": 0.001264, "volume": 623788.0, "quote_volume": 789.4207821, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775704680000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 377139.8, "quote_volume": 477.081847, "trades": 2, "taker_buy_quote": 477.081847}, {"ts": 1775704740000, "open": 0.001266, "high": 0.001266, "low": 0.001265, "close": 0.001265, "volume": 62451.3, "quote_volume": 79.0576759, "trades": 3, "taker_buy_quote": 71.8852524}, {"ts": 1775704800000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704860000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704920000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 35862.2, "quote_volume": 45.4015452, "trades": 1, "taker_buy_quote": 45.4015452}, {"ts": 1775704980000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 36128.7, "quote_volume": 45.7750629, "trades": 1, "taker_buy_quote": 45.7750629}, {"ts": 1775705040000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 7898.8, "quote_volume": 9.9998808, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775705100000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 38190.8, "quote_volume": 48.3495528, "trades": 1, "taker_buy_quote": 48.3495528}, {"ts": 1775705160000, "open": 0.001265, "high": 0.001265, "low": 0.001258, "close": 0.00126, "volume": 6056569.7, "quote_volume": 7632.9206673, "trades": 70, "taker_buy_quote": 1247.2759599}, {"ts": 1775705220000, "open": 0.00126, "high": 0.00126, "low": 0.001258, "close": 0.001258, "volume": 1111074.2, "quote_volume": 1398.7339419, "trades": 14, "taker_buy_quote": 353.9589444}, {"ts": 1775705280000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 46953.8, "quote_volume": 59.0678804, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775705340000, "open": 0.001259, "high": 0.00126, "low": 0.001259, "close": 0.00126, "volume": 207276.3, "quote_volume": 261.1154574, "trades": 5, "taker_buy_quote": 261.1154574}, {"ts": 1775705400000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 35952.2, "quote_volume": 45.3357242, "trades": 1, "taker_buy_quote": 45.3357242}, {"ts": 1775705460000, "open": 0.001261, "high": 0.001262, "low": 0.001261, "close": 0.001262, "volume": 599159.5, "quote_volume": 756.1012116, "trades": 11, "taker_buy_quote": 756.1012116}, {"ts": 1775705520000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 32643.0, "quote_volume": 41.228109, "trades": 1, "taker_buy_quote": 41.228109}, {"ts": 1775705580000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705640000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 27147.0, "quote_volume": 34.313808, "trades": 1, "taker_buy_quote": 34.313808}, {"ts": 1775705700000, "open": 0.001265, "high": 0.001265, "low": 0.001264, "close": 0.001264, "volume": 506609.8, "quote_volume": 640.8534857, "trades": 10, "taker_buy_quote": 41.1017475}, {"ts": 1775705760000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 7923.9, "quote_volume": 9.9999618, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775705820000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 166820.2, "quote_volume": 210.3602722, "trades": 4, "taker_buy_quote": 198.767647}, {"ts": 1775705880000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 39980.1, "quote_volume": 50.4548862, "trades": 2, "taker_buy_quote": 42.1138234}, {"ts": 1775705940000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 27788.8, "quote_volume": 35.0972544, "trades": 1, "taker_buy_quote": 35.0972544}, {"ts": 1775706000000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706060000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 128245.0, "quote_volume": 161.716945, "trades": 2, "taker_buy_quote": 161.716945}, {"ts": 1775706120000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 11885.8, "quote_volume": 14.9998796, "trades": 2, "taker_buy_quote": 14.9998796}, {"ts": 1775706180000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 87750.0, "quote_volume": 110.65275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775706240000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706300000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706360000, "open": 0.00126, "high": 0.00126, "low": 0.001257, "close": 0.001257, "volume": 71737.6, "quote_volume": 90.2460268, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775706420000, "open": 0.001257, "high": 0.001257, "low": 0.001255, "close": 0.001255, "volume": 554994.2, "quote_volume": 696.8698602, "trades": 6, "taker_buy_quote": 35.1887094}, {"ts": 1775706480000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 401678.3, "quote_volume": 504.5079448, "trades": 2, "taker_buy_quote": 504.5079448}, {"ts": 1775706540000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706600000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706660000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706720000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706780000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706840000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 15835.3, "quote_volume": 19.9999839, "trades": 1, "taker_buy_quote": 19.9999839}, {"ts": 1775706900000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706960000, "open": 0.001262, "high": 0.001264, "low": 0.001262, "close": 0.001264, "volume": 59246.1, "quote_volume": 74.8035288, "trades": 3, "taker_buy_quote": 74.8035288}, {"ts": 1775707020000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 4471.6, "quote_volume": 5.6521024, "trades": 1, "taker_buy_quote": 5.6521024}, {"ts": 1775707080000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707140000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707200000, "open": 0.001259, "high": 0.001265, "low": 0.001259, "close": 0.001265, "volume": 580309.2, "quote_volume": 732.7621509, "trades": 15, "taker_buy_quote": 700.6055649}, {"ts": 1775707260000, "open": 0.001265, "high": 0.001265, "low": 0.001262, "close": 0.001262, "volume": 189201.5, "quote_volume": 238.9609246, "trades": 3, "taker_buy_quote": 42.538408}, {"ts": 1775707320000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 241532.7, "quote_volume": 305.0558001, "trades": 4, "taker_buy_quote": 51.9012168}, {"ts": 1775707380000, "open": 0.001263, "high": 0.001264, "low": 0.001263, "close": 0.001264, "volume": 6121.0, "quote_volume": 7.7368681, "trades": 2, "taker_buy_quote": 7.7368681}, {"ts": 1775707440000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707500000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707560000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707620000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 28542.5, "quote_volume": 35.96355, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775707680000, "open": 0.001261, "high": 0.001262, "low": 0.001261, "close": 0.001261, "volume": 106029.2, "quote_volume": 133.7145622, "trades": 3, "taker_buy_quote": 125.469892}, {"ts": 1775707740000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707800000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 7945.9, "quote_volume": 9.9959422, "trades": 1, "taker_buy_quote": 9.9959422}, {"ts": 1775707860000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707920000, "open": 0.001258, "high": 0.001258, "low": 0.001257, "close": 0.001257, "volume": 130680.9, "quote_volume": 164.3536413, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775707980000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 56311.0, "quote_volume": 70.839238, "trades": 1, "taker_buy_quote": 70.839238}, {"ts": 1775708040000, "open": 0.001257, "high": 0.00126, "low": 0.001257, "close": 0.00126, "volume": 496213.8, "quote_volume": 624.6298492, "trades": 9, "taker_buy_quote": 546.0525166}, {"ts": 1775708100000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708160000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708220000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708280000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708340000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 334239.3, "quote_volume": 422.4784752, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775708400000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708460000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708520000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708580000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708640000, "open": 0.001264, "high": 0.001264, "low": 0.001263, "close": 0.001263, "volume": 49467.1, "quote_volume": 62.4974936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775708700000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708760000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 120656.0, "quote_volume": 152.388528, "trades": 3, "taker_buy_quote": 152.388528}, {"ts": 1775708820000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708880000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708940000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709000000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709060000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709120000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709180000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709240000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709300000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709360000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709420000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709480000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709540000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709600000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 5000.0, "quote_volume": 6.325, "trades": 1, "taker_buy_quote": 6.325}, {"ts": 1775709660000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709720000, "open": 0.001264, "high": 0.001266, "low": 0.001264, "close": 0.001266, "volume": 665853.2, "quote_volume": 842.252325, "trades": 6, "taker_buy_quote": 842.252325}, {"ts": 1775709780000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 7700.0, "quote_volume": 9.7482, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775709840000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709900000, "open": 0.001265, "high": 0.001265, "low": 0.001264, "close": 0.001264, "volume": 266939.3, "quote_volume": 337.4479353, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775709960000, "open": 0.001264, "high": 0.001267, "low": 0.001264, "close": 0.001265, "volume": 1689983.6, "quote_volume": 2138.2604763, "trades": 29, "taker_buy_quote": 1417.6908331}, {"ts": 1775710020000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710080000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 15835.3, "quote_volume": 19.9999839, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775710140000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710200000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 162542.0, "quote_volume": 205.290546, "trades": 4, "taker_buy_quote": 110.82825}, {"ts": 1775710260000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710320000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710380000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 37875.0, "quote_volume": 47.911875, "trades": 1, "taker_buy_quote": 47.911875}, {"ts": 1775710440000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710500000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 87750.0, "quote_volume": 111.00375, "trades": 1, "taker_buy_quote": 111.00375}, {"ts": 1775710560000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710620000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710680000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710740000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 27495.0, "quote_volume": 34.86366, "trades": 3, "taker_buy_quote": 34.86366}, {"ts": 1775710800000, "open": 0.001268, "high": 0.00127, "low": 0.001268, "close": 0.00127, "volume": 296991.2, "quote_volume": 377.1044133, "trades": 6, "taker_buy_quote": 377.1044133}, {"ts": 1775710860000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710920000, "open": 0.001268, "high": 0.001268, "low": 0.001266, "close": 0.001266, "volume": 875239.1, "quote_volume": 1108.9279397, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775710980000, "open": 0.001266, "high": 0.001267, "low": 0.001266, "close": 0.001267, "volume": 529693.3, "quote_volume": 671.0092048, "trades": 5, "taker_buy_quote": 671.0092048}, {"ts": 1775711040000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 213444.5, "quote_volume": 270.220737, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775711100000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711160000, "open": 0.001265, "high": 0.001265, "low": 0.001262, "close": 0.001263, "volume": 920433.1, "quote_volume": 1163.2547637, "trades": 16, "taker_buy_quote": 357.8128257}, {"ts": 1775711220000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 39862.0, "quote_volume": 50.385568, "trades": 2, "taker_buy_quote": 25.205424}, {"ts": 1775711280000, "open": 0.001265, "high": 0.001268, "low": 0.001265, "close": 0.001267, "volume": 680081.5, "quote_volume": 861.2619488, "trades": 15, "taker_buy_quote": 790.1143828}, {"ts": 1775711340000, "open": 0.001266, "high": 0.00127, "low": 0.001266, "close": 0.001268, "volume": 1036061.5, "quote_volume": 1314.2431703, "trades": 14, "taker_buy_quote": 1202.7781043}, {"ts": 1775711400000, "open": 0.001269, "high": 0.001273, "low": 0.001269, "close": 0.001273, "volume": 1112427.9, "quote_volume": 1412.5955981, "trades": 13, "taker_buy_quote": 458.557718}, {"ts": 1775711460000, "open": 0.001273, "high": 0.001276, "low": 0.001271, "close": 0.001276, "volume": 1527095.3, "quote_volume": 1943.1452508, "trades": 19, "taker_buy_quote": 483.8758449}, {"ts": 1775711520000, "open": 0.001277, "high": 0.001279, "low": 0.001275, "close": 0.001276, "volume": 1994059.7, "quote_volume": 2546.2847361, "trades": 27, "taker_buy_quote": 485.6630353}, {"ts": 1775711580000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 15068.1, "quote_volume": 19.2118275, "trades": 1, "taker_buy_quote": 19.2118275}, {"ts": 1775711640000, "open": 0.001272, "high": 0.001274, "low": 0.001272, "close": 0.001274, "volume": 68181.1, "quote_volume": 86.7577562, "trades": 3, "taker_buy_quote": 19.999889}, {"ts": 1775711700000, "open": 0.001274, "high": 0.001275, "low": 0.001272, "close": 0.001272, "volume": 578876.1, "quote_volume": 737.2103475, "trades": 7, "taker_buy_quote": 152.5092225}, {"ts": 1775711760000, "open": 0.001273, "high": 0.001273, "low": 0.001272, "close": 0.001272, "volume": 259021.2, "quote_volume": 329.6137004, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775711820000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 87750.0, "quote_volume": 111.70575, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775711880000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 6266.0, "quote_volume": 7.976618, "trades": 1, "taker_buy_quote": 7.976618}, {"ts": 1775711940000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 15319.5, "quote_volume": 19.517043, "trades": 2, "taker_buy_quote": 6.777043}, {"ts": 1775712000000, "open": 0.001274, "high": 0.001277, "low": 0.001274, "close": 0.001277, "volume": 217794.4, "quote_volume": 277.9022203, "trades": 3, "taker_buy_quote": 277.9022203}, {"ts": 1775712060000, "open": 0.001275, "high": 0.001275, "low": 0.001273, "close": 0.001273, "volume": 713544.6, "quote_volume": 909.253668, "trades": 9, "taker_buy_quote": 111.70575}, {"ts": 1775712120000, "open": 0.001271, "high": 0.001271, "low": 0.001269, "close": 0.001269, "volume": 671025.2, "quote_volume": 852.2172151, "trades": 8, "taker_buy_quote": 32.0433081}, {"ts": 1775712180000, "open": 0.001268, "high": 0.001269, "low": 0.001263, "close": 0.001267, "volume": 8183352.1, "quote_volume": 10355.3479345, "trades": 76, "taker_buy_quote": 4373.0398026}, {"ts": 1775712240000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712300000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 15099.8, "quote_volume": 19.0710474, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775712360000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 87750.0, "quote_volume": 111.00375, "trades": 1, "taker_buy_quote": 111.00375}, {"ts": 1775712420000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 9785.7, "quote_volume": 12.3886962, "trades": 1, "taker_buy_quote": 12.3886962}, {"ts": 1775712480000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712540000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712600000, "open": 0.001269, "high": 0.001269, "low": 0.001268, "close": 0.001268, "volume": 650506.1, "quote_volume": 825.4822409, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775712660000, "open": 0.001267, "high": 0.001268, "low": 0.001267, "close": 0.001268, "volume": 322957.0, "quote_volume": 409.421726, "trades": 3, "taker_buy_quote": 409.421726}, {"ts": 1775712720000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712780000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 29545.3, "quote_volume": 37.4634404, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775712840000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712900000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712960000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 87750.0, "quote_volume": 111.267, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775713020000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 7322.5, "quote_volume": 9.2922525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775713080000, "open": 0.001268, "high": 0.001269, "low": 0.001268, "close": 0.001269, "volume": 89489.5, "quote_volume": 113.5570083, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775713140000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713200000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 87750.0, "quote_volume": 111.4425, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775713260000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 121847.0, "quote_volume": 154.74569, "trades": 3, "taker_buy_quote": 154.74569}, {"ts": 1775713320000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 265624.3, "quote_volume": 337.342861, "trades": 6, "taker_buy_quote": 114.457861}, {"ts": 1775713380000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 121725.1, "quote_volume": 154.3474268, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775713440000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713500000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713560000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713620000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713680000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713740000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713800000, "open": 0.001268, "high": 0.001268, "low": 0.001264, "close": 0.001264, "volume": 712574.4, "quote_volume": 902.8931512, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775713860000, "open": 0.001264, "high": 0.001264, "low": 0.001262, "close": 0.001263, "volume": 192600.1, "quote_volume": 243.2763034, "trades": 8, "taker_buy_quote": 45.4721894}, {"ts": 1775713920000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713980000, "open": 0.001263, "high": 0.001266, "low": 0.001263, "close": 0.001266, "volume": 1275836.2, "quote_volume": 1612.6623427, "trades": 11, "taker_buy_quote": 1612.6623427}, {"ts": 1775714040000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714100000, "open": 0.001262, "high": 0.001262, "low": 0.001261, "close": 0.001262, "volume": 713326.7, "quote_volume": 900.2025969, "trades": 12, "taker_buy_quote": 10.0255804}, {"ts": 1775714160000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714220000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 87750.0, "quote_volume": 110.7405, "trades": 1, "taker_buy_quote": 110.7405}, {"ts": 1775714280000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 91799.8, "quote_volume": 115.9431474, "trades": 2, "taker_buy_quote": 115.9431474}, {"ts": 1775714340000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 27108.5, "quote_volume": 34.2380355, "trades": 1, "taker_buy_quote": 34.2380355}, {"ts": 1775714400000, "open": 0.001263, "high": 0.001267, "low": 0.001263, "close": 0.001267, "volume": 566047.5, "quote_volume": 716.1863181, "trades": 13, "taker_buy_quote": 633.4323225}, {"ts": 1775714460000, "open": 0.001265, "high": 0.001265, "low": 0.001261, "close": 0.001261, "volume": 390215.7, "quote_volume": 492.9208605, "trades": 4, "taker_buy_quote": 221.3055}, {"ts": 1775714520000, "open": 0.001263, "high": 0.001263, "low": 0.00126, "close": 0.00126, "volume": 751238.3, "quote_volume": 947.0925045, "trades": 9, "taker_buy_quote": 458.241336}, {"ts": 1775714580000, "open": 0.001264, "high": 0.001265, "low": 0.001264, "close": 0.001265, "volume": 264508.4, "quote_volume": 334.3673926, "trades": 4, "taker_buy_quote": 334.3673926}, {"ts": 1775714640000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 229198.1, "quote_volume": 289.7063984, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775714700000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 163221.1, "quote_volume": 205.9850282, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775714760000, "open": 0.001261, "high": 0.001262, "low": 0.001261, "close": 0.001262, "volume": 932653.0, "quote_volume": 1176.539733, "trades": 14, "taker_buy_quote": 1176.539733}, {"ts": 1775714820000, "open": 0.001263, "high": 0.001265, "low": 0.001263, "close": 0.001265, "volume": 1004027.1, "quote_volume": 1268.3073743, "trades": 17, "taker_buy_quote": 1015.152791}, {"ts": 1775714880000, "open": 0.001264, "high": 0.001265, "low": 0.001264, "close": 0.001265, "volume": 104850.0, "quote_volume": 132.5475, "trades": 2, "taker_buy_quote": 132.5475}, {"ts": 1775714940000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715000000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715060000, "open": 0.001264, "high": 0.001265, "low": 0.001263, "close": 0.001265, "volume": 607046.0, "quote_volume": 767.323643, "trades": 13, "taker_buy_quote": 757.31942}, {"ts": 1775715120000, "open": 0.001265, "high": 0.001267, "low": 0.001265, "close": 0.001266, "volume": 795685.7, "quote_volume": 1007.2739699, "trades": 13, "taker_buy_quote": 834.4887709}, {"ts": 1775715180000, "open": 0.001264, "high": 0.001264, "low": 0.001262, "close": 0.001263, "volume": 883192.0, "quote_volume": 1115.9063763, "trades": 15, "taker_buy_quote": 418.214607}, {"ts": 1775715240000, "open": 0.001263, "high": 0.001263, "low": 0.00126, "close": 0.001261, "volume": 506404.0, "quote_volume": 638.870992, "trades": 8, "taker_buy_quote": 528.218242}, {"ts": 1775715300000, "open": 0.00126, "high": 0.001261, "low": 0.001259, "close": 0.00126, "volume": 286503.8, "quote_volume": 360.9894478, "trades": 5, "taker_buy_quote": 342.9895248}, {"ts": 1775715360000, "open": 0.001259, "high": 0.001259, "low": 0.001258, "close": 0.001259, "volume": 671921.0, "quote_volume": 845.878595, "trades": 12, "taker_buy_quote": 607.415881}, {"ts": 1775715420000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715480000, "open": 0.001259, "high": 0.001261, "low": 0.001259, "close": 0.001261, "volume": 985195.7, "quote_volume": 1241.4845587, "trades": 13, "taker_buy_quote": 956.395236}, {"ts": 1775715540000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 87750.0, "quote_volume": 110.65275, "trades": 1, "taker_buy_quote": 110.65275}, {"ts": 1775715600000, "open": 0.001263, "high": 0.001263, "low": 0.001262, "close": 0.001262, "volume": 820588.0, "quote_volume": 1036.396919, "trades": 10, "taker_buy_quote": 918.343719}, {"ts": 1775715660000, "open": 0.001264, "high": 0.001269, "low": 0.001264, "close": 0.001269, "volume": 1920433.2, "quote_volume": 2432.517142, "trades": 16, "taker_buy_quote": 2432.517142}, {"ts": 1775715720000, "open": 0.001271, "high": 0.001271, "low": 0.00127, "close": 0.00127, "volume": 448854.0, "quote_volume": 570.05458, "trades": 8, "taker_buy_quote": 458.61208}, {"ts": 1775715780000, "open": 0.001272, "high": 0.001277, "low": 0.001272, "close": 0.001277, "volume": 522250.0, "quote_volume": 666.56947, "trades": 12, "taker_buy_quote": 620.572974}, {"ts": 1775715840000, "open": 0.001275, "high": 0.001275, "low": 0.001274, "close": 0.001275, "volume": 354593.4, "quote_volume": 451.8458266, "trades": 6, "taker_buy_quote": 451.8458266}, {"ts": 1775715900000, "open": 0.001276, "high": 0.001276, "low": 0.001272, "close": 0.001274, "volume": 519322.5, "quote_volume": 661.6413526, "trades": 11, "taker_buy_quote": 90.75276}, {"ts": 1775715960000, "open": 0.001274, "high": 0.001274, "low": 0.001272, "close": 0.001273, "volume": 244201.9, "quote_volume": 310.9329492, "trades": 5, "taker_buy_quote": 273.8154326}, {"ts": 1775716020000, "open": 0.001274, "high": 0.001274, "low": 0.001273, "close": 0.001273, "volume": 144115.1, "quote_volume": 183.5292181, "trades": 3, "taker_buy_quote": 90.0664492}, {"ts": 1775716080000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 236080.3, "quote_volume": 300.7663022, "trades": 5, "taker_buy_quote": 300.7663022}, {"ts": 1775716140000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 196781.9, "quote_volume": 250.8969225, "trades": 1, "taker_buy_quote": 250.8969225}, {"ts": 1775716200000, "open": 0.001276, "high": 0.001277, "low": 0.001276, "close": 0.001277, "volume": 631134.9, "quote_volume": 805.5036324, "trades": 10, "taker_buy_quote": 788.1681516}, {"ts": 1775716260000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 87750.0, "quote_volume": 112.05675, "trades": 1, "taker_buy_quote": 112.05675}, {"ts": 1775716320000, "open": 0.001279, "high": 0.00128, "low": 0.001279, "close": 0.00128, "volume": 753836.4, "quote_volume": 964.5133706, "trades": 4, "taker_buy_quote": 964.5133706}, {"ts": 1775716380000, "open": 0.001279, "high": 0.00129, "low": 0.001278, "close": 0.001284, "volume": 13538971.2, "quote_volume": 17389.3931546, "trades": 125, "taker_buy_quote": 13550.4526389}, {"ts": 1775716440000, "open": 0.001284, "high": 0.001288, "low": 0.001282, "close": 0.001282, "volume": 1606142.1, "quote_volume": 2063.2268244, "trades": 22, "taker_buy_quote": 449.8833306}, {"ts": 1775716500000, "open": 0.001282, "high": 0.001283, "low": 0.001282, "close": 0.001283, "volume": 182037.4, "quote_volume": 233.4662342, "trades": 3, "taker_buy_quote": 233.4662342}, {"ts": 1775716560000, "open": 0.001282, "high": 0.001283, "low": 0.001282, "close": 0.001282, "volume": 120842.0, "quote_volume": 155.007194, "trades": 9, "taker_buy_quote": 14.801972}, {"ts": 1775716620000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 15154.5, "quote_volume": 19.4129145, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775716680000, "open": 0.001279, "high": 0.001279, "low": 0.001276, "close": 0.001276, "volume": 1059620.5, "quote_volume": 1354.7792569, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775716740000, "open": 0.001276, "high": 0.001276, "low": 0.001273, "close": 0.001273, "volume": 83135.0, "quote_volume": 105.933928, "trades": 8, "taker_buy_quote": 10.00384}, {"ts": 1775716800000, "open": 0.001273, "high": 0.001273, "low": 0.001272, "close": 0.001272, "volume": 104899.3, "quote_volume": 133.4865433, "trades": 2, "taker_buy_quote": 69.5487001}, {"ts": 1775716860000, "open": 0.001272, "high": 0.001272, "low": 0.001271, "close": 0.001271, "volume": 161621.2, "quote_volume": 205.4798291, "trades": 4, "taker_buy_quote": 75.4091208}, {"ts": 1775716920000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716980000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 465669.3, "quote_volume": 592.3313496, "trades": 5, "taker_buy_quote": 592.3313496}, {"ts": 1775717040000, "open": 0.001271, "high": 0.001271, "low": 0.001268, "close": 0.001268, "volume": 154382.7, "quote_volume": 196.0285987, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775717100000, "open": 0.00127, "high": 0.001274, "low": 0.00127, "close": 0.001274, "volume": 2376779.3, "quote_volume": 3022.8093049, "trades": 28, "taker_buy_quote": 2524.7134135}, {"ts": 1775717160000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 71722.2, "quote_volume": 91.087194, "trades": 5, "taker_buy_quote": 18.6309}, {"ts": 1775717220000, "open": 0.00127, "high": 0.001271, "low": 0.00127, "close": 0.001271, "volume": 397154.6, "quote_volume": 504.5830575, "trades": 3, "taker_buy_quote": 504.5830575}, {"ts": 1775717280000, "open": 0.001269, "high": 0.001269, "low": 0.001268, "close": 0.001268, "volume": 1982184.2, "quote_volume": 2514.8459396, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775717340000, "open": 0.001272, "high": 0.001276, "low": 0.001272, "close": 0.001276, "volume": 873302.6, "quote_volume": 1112.1700952, "trades": 11, "taker_buy_quote": 844.2962252}, {"ts": 1775717400000, "open": 0.001275, "high": 0.001275, "low": 0.001273, "close": 0.001273, "volume": 705736.2, "quote_volume": 899.3295187, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775717460000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717520000, "open": 0.001273, "high": 0.001276, "low": 0.001273, "close": 0.001276, "volume": 1775979.1, "quote_volume": 2262.6626586, "trades": 21, "taker_buy_quote": 2150.8691586}, {"ts": 1775717580000, "open": 0.001277, "high": 0.001279, "low": 0.001277, "close": 0.001277, "volume": 347388.0, "quote_volume": 444.0697364, "trades": 13, "taker_buy_quote": 376.0720404}, {"ts": 1775717640000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717700000, "open": 0.001276, "high": 0.001277, "low": 0.001272, "close": 0.001272, "volume": 817913.3, "quote_volume": 1041.6633434, "trades": 14, "taker_buy_quote": 6.4902248}, {"ts": 1775717760000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 199419.3, "quote_volume": 254.4590268, "trades": 2, "taker_buy_quote": 254.4590268}, {"ts": 1775717820000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 14745.2, "quote_volume": 18.8296204, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775717880000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717940000, "open": 0.001277, "high": 0.001277, "low": 0.001275, "close": 0.001276, "volume": 1010457.8, "quote_volume": 1288.7547391, "trades": 11, "taker_buy_quote": 35.212313}, {"ts": 1775718000000, "open": 0.001274, "high": 0.001276, "low": 0.001274, "close": 0.001274, "volume": 107561.4, "quote_volume": 137.1876676, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775718060000, "open": 0.001275, "high": 0.001278, "low": 0.001275, "close": 0.001275, "volume": 5299817.1, "quote_volume": 6760.7397938, "trades": 38, "taker_buy_quote": 3129.463559}, {"ts": 1775718120000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718180000, "open": 0.001276, "high": 0.001277, "low": 0.001276, "close": 0.001277, "volume": 58311.0, "quote_volume": 74.4379162, "trades": 3, "taker_buy_quote": 74.4379162}, {"ts": 1775718240000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 336963.0, "quote_volume": 429.964788, "trades": 6, "taker_buy_quote": 14.523432}, {"ts": 1775718300000, "open": 0.001274, "high": 0.001274, "low": 0.001273, "close": 0.001273, "volume": 258069.0, "quote_volume": 328.769906, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775718360000, "open": 0.001273, "high": 0.001274, "low": 0.001273, "close": 0.001274, "volume": 781023.0, "quote_volume": 994.486144, "trades": 6, "taker_buy_quote": 994.486144}, {"ts": 1775718420000, "open": 0.001274, "high": 0.001276, "low": 0.001274, "close": 0.001276, "volume": 414159.2, "quote_volume": 528.3576828, "trades": 8, "taker_buy_quote": 514.530706}, {"ts": 1775718480000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 4899.0, "quote_volume": 6.251124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775718540000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718600000, "open": 0.001276, "high": 0.001276, "low": 0.001275, "close": 0.001275, "volume": 1510941.9, "quote_volume": 1927.2259321, "trades": 22, "taker_buy_quote": 502.987036}, {"ts": 1775718660000, "open": 0.001276, "high": 0.001278, "low": 0.001276, "close": 0.001276, "volume": 1035946.0, "quote_volume": 1322.824403, "trades": 12, "taker_buy_quote": 1210.767653}, {"ts": 1775718720000, "open": 0.001276, "high": 0.001277, "low": 0.001276, "close": 0.001277, "volume": 1030679.1, "quote_volume": 1315.1584306, "trades": 14, "taker_buy_quote": 1091.2204306}, {"ts": 1775718780000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718840000, "open": 0.001276, "high": 0.001276, "low": 0.001275, "close": 0.001276, "volume": 403982.0, "quote_volume": 515.471032, "trades": 8, "taker_buy_quote": 502.721032}, {"ts": 1775718900000, "open": 0.001275, "high": 0.001275, "low": 0.001271, "close": 0.001271, "volume": 357719.0, "quote_volume": 455.011849, "trades": 6, "taker_buy_quote": 343.130599}, {"ts": 1775718960000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 24075.0, "quote_volume": 30.6234, "trades": 1, "taker_buy_quote": 30.6234}, {"ts": 1775719020000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 87750.0, "quote_volume": 111.618, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775719080000, "open": 0.001271, "high": 0.001271, "low": 0.001269, "close": 0.001269, "volume": 43585.7, "quote_volume": 55.3607347, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775719140000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719200000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719260000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 87750.0, "quote_volume": 111.53025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775719320000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719380000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719440000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719500000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719560000, "open": 0.001271, "high": 0.001271, "low": 0.001265, "close": 0.001267, "volume": 4068949.3, "quote_volume": 5159.2708488, "trades": 37, "taker_buy_quote": 58.6060322}, {"ts": 1775719620000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719680000, "open": 0.001265, "high": 0.001265, "low": 0.001264, "close": 0.001264, "volume": 349562.6, "quote_volume": 442.0668464, "trades": 9, "taker_buy_quote": 196.8017748}, {"ts": 1775719740000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 118402.0, "quote_volume": 149.77853, "trades": 4, "taker_buy_quote": 149.77853}, {"ts": 1775719800000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 31620.5, "quote_volume": 39.9999325, "trades": 1, "taker_buy_quote": 39.9999325}, {"ts": 1775719860000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719920000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 39525.6, "quote_volume": 49.999884, "trades": 1, "taker_buy_quote": 49.999884}, {"ts": 1775719980000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720040000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 32479.8, "quote_volume": 41.0544672, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775720100000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 15810.2, "quote_volume": 19.999903, "trades": 1, "taker_buy_quote": 19.999903}, {"ts": 1775720160000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 32414.2, "quote_volume": 41.003963, "trades": 1, "taker_buy_quote": 41.003963}, {"ts": 1775720220000, "open": 0.001265, "high": 0.001265, "low": 0.001264, "close": 0.001264, "volume": 438840.8, "quote_volume": 554.7825212, "trades": 7, "taker_buy_quote": 326.6406048}, {"ts": 1775720280000, "open": 0.001263, "high": 0.001263, "low": 0.001262, "close": 0.001262, "volume": 379597.1, "quote_volume": 479.1137842, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775720340000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720400000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720460000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 30180.2, "quote_volume": 38.0874124, "trades": 2, "taker_buy_quote": 33.071972}, {"ts": 1775720520000, "open": 0.00126, "high": 0.00126, "low": 0.001259, "close": 0.001259, "volume": 969300.7, "quote_volume": 1221.1948098, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775720580000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720640000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720700000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 15794.4, "quote_volume": 19.9167384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775720760000, "open": 0.001262, "high": 0.001264, "low": 0.001262, "close": 0.001264, "volume": 1115207.6, "quote_volume": 1408.1216735, "trades": 13, "taker_buy_quote": 1317.1136735}, {"ts": 1775720820000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720880000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720940000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721000000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721060000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 22262.8, "quote_volume": 28.162442, "trades": 1, "taker_buy_quote": 28.162442}, {"ts": 1775721120000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 87750.0, "quote_volume": 111.00375, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775721180000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721240000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721300000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721360000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 25979.2, "quote_volume": 32.8896672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775721420000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 34642.0, "quote_volume": 43.787488, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775721480000, "open": 0.001265, "high": 0.001265, "low": 0.001264, "close": 0.001264, "volume": 47462.0, "quote_volume": 59.9998731, "trades": 2, "taker_buy_quote": 9.9999515}, {"ts": 1775721540000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721600000, "open": 0.001266, "high": 0.001267, "low": 0.001266, "close": 0.001267, "volume": 175500.0, "quote_volume": 222.27075, "trades": 3, "taker_buy_quote": 111.0915}, {"ts": 1775721660000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721720000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721780000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 87750.0, "quote_volume": 111.4425, "trades": 2, "taker_buy_quote": 111.4425}, {"ts": 1775721840000, "open": 0.00127, "high": 0.00127, "low": 0.001267, "close": 0.001268, "volume": 471549.3, "quote_volume": 598.4973514, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775721900000, "open": 0.001271, "high": 0.001273, "low": 0.001271, "close": 0.001273, "volume": 295711.6, "quote_volume": 376.0249436, "trades": 3, "taker_buy_quote": 264.3191936}, {"ts": 1775721960000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 131954.2, "quote_volume": 167.9776966, "trades": 2, "taker_buy_quote": 167.9776966}, {"ts": 1775722020000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722080000, "open": 0.00127, "high": 0.00127, "low": 0.001266, "close": 0.001266, "volume": 337758.3, "quote_volume": 428.2011187, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775722140000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 87750.0, "quote_volume": 111.267, "trades": 1, "taker_buy_quote": 111.267}, {"ts": 1775722200000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722260000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722320000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722380000, "open": 0.00127, "high": 0.00127, "low": 0.001269, "close": 0.00127, "volume": 120012.7, "quote_volume": 152.3938663, "trades": 3, "taker_buy_quote": 111.4425}, {"ts": 1775722440000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722500000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 11864.4, "quote_volume": 15.0915168, "trades": 1, "taker_buy_quote": 15.0915168}, {"ts": 1775722560000, "open": 0.001273, "high": 0.001276, "low": 0.001272, "close": 0.001275, "volume": 3425252.3, "quote_volume": 4364.3089577, "trades": 43, "taker_buy_quote": 3588.7621117}, {"ts": 1775722620000, "open": 0.001275, "high": 0.001278, "low": 0.001275, "close": 0.001277, "volume": 3713376.4, "quote_volume": 4741.0312752, "trades": 40, "taker_buy_quote": 4147.3896288}, {"ts": 1775722680000, "open": 0.001273, "high": 0.001274, "low": 0.001273, "close": 0.001274, "volume": 428486.2, "quote_volume": 545.5914188, "trades": 4, "taker_buy_quote": 163.6914188}, {"ts": 1775722740000, "open": 0.001275, "high": 0.001275, "low": 0.001274, "close": 0.001274, "volume": 139648.5, "quote_volume": 177.999939, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775722800000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722860000, "open": 0.001276, "high": 0.001279, "low": 0.001275, "close": 0.001275, "volume": 3471311.8, "quote_volume": 4428.9768961, "trades": 42, "taker_buy_quote": 2957.0610926}, {"ts": 1775722920000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 385177.1, "quote_volume": 491.1008025, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775722980000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 18309.4, "quote_volume": 23.344485, "trades": 1, "taker_buy_quote": 23.344485}, {"ts": 1775723040000, "open": 0.001277, "high": 0.001277, "low": 0.001276, "close": 0.001276, "volume": 209999.8, "quote_volume": 268.1555158, "trades": 2, "taker_buy_quote": 249.999567}, {"ts": 1775723100000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 65045.0, "quote_volume": 82.99742, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775723160000, "open": 0.001275, "high": 0.001278, "low": 0.001275, "close": 0.001278, "volume": 187033.0, "quote_volume": 238.6254646, "trades": 5, "taker_buy_quote": 155.6930896}, {"ts": 1775723220000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 177922.5, "quote_volume": 227.02911, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775723280000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723340000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723400000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723460000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 16313.7, "quote_volume": 20.8652223, "trades": 2, "taker_buy_quote": 20.8652223}, {"ts": 1775723520000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 633158.6, "quote_volume": 810.443008, "trades": 10, "taker_buy_quote": 699.083008}, {"ts": 1775723580000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 303564.0, "quote_volume": 387.954792, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775723640000, "open": 0.001275, "high": 0.001278, "low": 0.001275, "close": 0.001277, "volume": 815798.4, "quote_volume": 1041.1429094, "trades": 10, "taker_buy_quote": 999.0019094}, {"ts": 1775723700000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 87750.0, "quote_volume": 112.1445, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775723760000, "open": 0.001278, "high": 0.001279, "low": 0.001277, "close": 0.001277, "volume": 1599702.7, "quote_volume": 2043.3554505, "trades": 14, "taker_buy_quote": 242.326558}, {"ts": 1775723820000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 87750.0, "quote_volume": 112.1445, "trades": 1, "taker_buy_quote": 112.1445}, {"ts": 1775723880000, "open": 0.001278, "high": 0.001278, "low": 0.001277, "close": 0.001277, "volume": 157156.9, "quote_volume": 200.7771113, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775723940000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 87750.0, "quote_volume": 112.05675, "trades": 1, "taker_buy_quote": 112.05675}, {"ts": 1775724000000, "open": 0.001274, "high": 0.001274, "low": 0.001273, "close": 0.001273, "volume": 653667.6, "quote_volume": 832.7355224, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775724060000, "open": 0.001272, "high": 0.001274, "low": 0.001272, "close": 0.001273, "volume": 163471.0, "quote_volume": 208.122054, "trades": 4, "taker_buy_quote": 79.588054}, {"ts": 1775724120000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 270640.2, "quote_volume": 343.9836942, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775724180000, "open": 0.00127, "high": 0.001272, "low": 0.00127, "close": 0.001272, "volume": 258968.0, "quote_volume": 329.231796, "trades": 3, "taker_buy_quote": 329.231796}, {"ts": 1775724240000, "open": 0.001273, "high": 0.001275, "low": 0.001273, "close": 0.001275, "volume": 587478.1, "quote_volume": 748.3344103, "trades": 10, "taker_buy_quote": 636.4531603}, {"ts": 1775724300000, "open": 0.001276, "high": 0.001277, "low": 0.001276, "close": 0.001277, "volume": 400878.2, "quote_volume": 511.7210223, "trades": 4, "taker_buy_quote": 511.7210223}, {"ts": 1775724360000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724420000, "open": 0.001276, "high": 0.001276, "low": 0.001275, "close": 0.001275, "volume": 439870.7, "quote_volume": 561.0572796, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775724480000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724540000, "open": 0.001273, "high": 0.001276, "low": 0.001272, "close": 0.001276, "volume": 4391595.1, "quote_volume": 5596.3009071, "trades": 46, "taker_buy_quote": 5081.6399097}, {"ts": 1775724600000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 13325.2, "quote_volume": 17.0029552, "trades": 1, "taker_buy_quote": 17.0029552}, {"ts": 1775724660000, "open": 0.001278, "high": 0.001283, "low": 0.001278, "close": 0.001283, "volume": 2374499.9, "quote_volume": 3040.577766, "trades": 29, "taker_buy_quote": 3040.577766}, {"ts": 1775724720000, "open": 0.001283, "high": 0.001289, "low": 0.001283, "close": 0.001289, "volume": 3606466.9, "quote_volume": 4639.6350738, "trades": 60, "taker_buy_quote": 4244.7489858}, {"ts": 1775724780000, "open": 0.001291, "high": 0.001298, "low": 0.001288, "close": 0.001291, "volume": 5991011.1, "quote_volume": 7743.4143671, "trades": 105, "taker_buy_quote": 4646.1676837}, {"ts": 1775724840000, "open": 0.001292, "high": 0.001326, "low": 0.001292, "close": 0.001326, "volume": 22179777.0, "quote_volume": 29070.8799503, "trades": 300, "taker_buy_quote": 21815.4400069}, {"ts": 1775724900000, "open": 0.001326, "high": 0.001335, "low": 0.001316, "close": 0.001325, "volume": 14951919.5, "quote_volume": 19815.9186913, "trades": 346, "taker_buy_quote": 7319.7429965}, {"ts": 1775724960000, "open": 0.001323, "high": 0.00134, "low": 0.001294, "close": 0.001308, "volume": 18529908.9, "quote_volume": 24448.4334556, "trades": 389, "taker_buy_quote": 15523.8469538}, {"ts": 1775725020000, "open": 0.001304, "high": 0.001324, "low": 0.0013, "close": 0.001315, "volume": 11292095.6, "quote_volume": 14856.6987284, "trades": 324, "taker_buy_quote": 5813.5424419}, {"ts": 1775725080000, "open": 0.001312, "high": 0.001315, "low": 0.001299, "close": 0.001305, "volume": 5501122.1, "quote_volume": 7194.225896, "trades": 116, "taker_buy_quote": 3237.88294}, {"ts": 1775725140000, "open": 0.001305, "high": 0.001307, "low": 0.001298, "close": 0.001304, "volume": 4305032.8, "quote_volume": 5606.8569848, "trades": 74, "taker_buy_quote": 1693.7157558}, {"ts": 1775725200000, "open": 0.001304, "high": 0.001305, "low": 0.001284, "close": 0.001284, "volume": 7433733.6, "quote_volume": 9617.9501794, "trades": 130, "taker_buy_quote": 2438.6460332}, {"ts": 1775725260000, "open": 0.001284, "high": 0.001287, "low": 0.001279, "close": 0.001287, "volume": 3169971.9, "quote_volume": 4067.6952997, "trades": 48, "taker_buy_quote": 2038.5191867}, {"ts": 1775725320000, "open": 0.001288, "high": 0.001289, "low": 0.001286, "close": 0.001289, "volume": 2767764.1, "quote_volume": 3560.9515512, "trades": 30, "taker_buy_quote": 894.6002264}, {"ts": 1775725380000, "open": 0.00129, "high": 0.001293, "low": 0.00129, "close": 0.001291, "volume": 803346.4, "quote_volume": 1036.9350835, "trades": 17, "taker_buy_quote": 672.4675135}, {"ts": 1775725440000, "open": 0.001289, "high": 0.001293, "low": 0.001289, "close": 0.001293, "volume": 155266.3, "quote_volume": 200.6551379, "trades": 3, "taker_buy_quote": 167.0805549}, {"ts": 1775725500000, "open": 0.001292, "high": 0.001292, "low": 0.001287, "close": 0.001287, "volume": 773116.9, "quote_volume": 996.8314625, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775725560000, "open": 0.00129, "high": 0.00129, "low": 0.00129, "close": 0.00129, "volume": 142368.7, "quote_volume": 183.655623, "trades": 3, "taker_buy_quote": 183.655623}, {"ts": 1775725620000, "open": 0.001288, "high": 0.001296, "low": 0.001287, "close": 0.001291, "volume": 2402425.6, "quote_volume": 3099.8803912, "trades": 28, "taker_buy_quote": 1373.5191993}, {"ts": 1775725680000, "open": 0.001294, "high": 0.001294, "low": 0.001294, "close": 0.001294, "volume": 516243.1, "quote_volume": 668.0185714, "trades": 9, "taker_buy_quote": 440.9215714}, {"ts": 1775725740000, "open": 0.001292, "high": 0.001293, "low": 0.001291, "close": 0.001291, "volume": 879257.3, "quote_volume": 1135.4031615, "trades": 12, "taker_buy_quote": 823.4939467}, {"ts": 1775725800000, "open": 0.001291, "high": 0.001291, "low": 0.001284, "close": 0.001284, "volume": 9497409.1, "quote_volume": 12234.2631204, "trades": 92, "taker_buy_quote": 928.6935224}, {"ts": 1775725860000, "open": 0.001284, "high": 0.001284, "low": 0.001279, "close": 0.001281, "volume": 3639715.1, "quote_volume": 4664.0761158, "trades": 45, "taker_buy_quote": 2533.7168992}, {"ts": 1775725920000, "open": 0.001281, "high": 0.001287, "low": 0.001281, "close": 0.001286, "volume": 2462992.5, "quote_volume": 3162.1925122, "trades": 24, "taker_buy_quote": 2857.1826979}, {"ts": 1775725980000, "open": 0.001286, "high": 0.001286, "low": 0.001286, "close": 0.001286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726040000, "open": 0.001283, "high": 0.001283, "low": 0.001282, "close": 0.001282, "volume": 833069.7, "quote_volume": 1068.7406751, "trades": 11, "taker_buy_quote": 766.0102818}, {"ts": 1775726100000, "open": 0.001281, "high": 0.001281, "low": 0.001273, "close": 0.001276, "volume": 8448439.6, "quote_volume": 10774.1787596, "trades": 62, "taker_buy_quote": 3287.047809}, {"ts": 1775726160000, "open": 0.001274, "high": 0.001279, "low": 0.001272, "close": 0.001278, "volume": 3982607.6, "quote_volume": 5074.5770654, "trades": 54, "taker_buy_quote": 3463.2815712}, {"ts": 1775726220000, "open": 0.001275, "high": 0.001278, "low": 0.001273, "close": 0.001278, "volume": 1810688.3, "quote_volume": 2309.7678321, "trades": 32, "taker_buy_quote": 1209.137379}, {"ts": 1775726280000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 811933.9, "quote_volume": 1036.0276564, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775726340000, "open": 0.001275, "high": 0.001275, "low": 0.001274, "close": 0.001274, "volume": 103077.5, "quote_volume": 131.408485, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775726400000, "open": 0.001277, "high": 0.001279, "low": 0.001277, "close": 0.001279, "volume": 315546.9, "quote_volume": 403.1945339, "trades": 6, "taker_buy_quote": 361.1994539}, {"ts": 1775726460000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 549448.6, "quote_volume": 702.1953108, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775726520000, "open": 0.001277, "high": 0.00128, "low": 0.001276, "close": 0.00128, "volume": 580460.2, "quote_volume": 741.5658722, "trades": 9, "taker_buy_quote": 686.0020694}, {"ts": 1775726580000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726640000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726700000, "open": 0.001278, "high": 0.001278, "low": 0.001276, "close": 0.001276, "volume": 1212811.0, "quote_volume": 1548.2143263, "trades": 21, "taker_buy_quote": 346.9695868}, {"ts": 1775726760000, "open": 0.001276, "high": 0.001276, "low": 0.00127, "close": 0.00127, "volume": 3384154.7, "quote_volume": 4306.7028634, "trades": 46, "taker_buy_quote": 261.4707075}, {"ts": 1775726820000, "open": 0.001271, "high": 0.001273, "low": 0.001271, "close": 0.001271, "volume": 1930858.2, "quote_volume": 2454.7071984, "trades": 23, "taker_buy_quote": 1951.100902}, {"ts": 1775726880000, "open": 0.001271, "high": 0.001276, "low": 0.001269, "close": 0.00127, "volume": 9039835.3, "quote_volume": 11492.0204234, "trades": 68, "taker_buy_quote": 6104.7006952}, {"ts": 1775726940000, "open": 0.00127, "high": 0.001272, "low": 0.001268, "close": 0.001271, "volume": 4942427.1, "quote_volume": 6273.9930373, "trades": 74, "taker_buy_quote": 5483.127922}, {"ts": 1775727000000, "open": 0.001271, "high": 0.001271, "low": 0.001269, "close": 0.001269, "volume": 1243154.2, "quote_volume": 1578.8556255, "trades": 31, "taker_buy_quote": 1220.7214169}, {"ts": 1775727060000, "open": 0.001269, "high": 0.00127, "low": 0.001268, "close": 0.00127, "volume": 1320857.3, "quote_volume": 1675.8203588, "trades": 22, "taker_buy_quote": 1066.9213204}, {"ts": 1775727120000, "open": 0.001269, "high": 0.001271, "low": 0.001269, "close": 0.001271, "volume": 740117.5, "quote_volume": 940.0906456, "trades": 18, "taker_buy_quote": 866.1099706}, {"ts": 1775727180000, "open": 0.001271, "high": 0.001271, "low": 0.001269, "close": 0.00127, "volume": 313153.3, "quote_volume": 397.8118053, "trades": 9, "taker_buy_quote": 281.8726553}, {"ts": 1775727240000, "open": 0.00127, "high": 0.00127, "low": 0.001269, "close": 0.001269, "volume": 669374.8, "quote_volume": 849.4992968, "trades": 11, "taker_buy_quote": 839.9937254}, {"ts": 1775727300000, "open": 0.00127, "high": 0.00127, "low": 0.001266, "close": 0.001268, "volume": 3210143.4, "quote_volume": 4068.7462622, "trades": 32, "taker_buy_quote": 1111.619859}, {"ts": 1775727360000, "open": 0.001268, "high": 0.001269, "low": 0.001268, "close": 0.001268, "volume": 1208007.9, "quote_volume": 1532.6833985, "trades": 21, "taker_buy_quote": 704.2255167}, {"ts": 1775727420000, "open": 0.00127, "high": 0.001272, "low": 0.00127, "close": 0.001272, "volume": 732566.4, "quote_volume": 931.4521698, "trades": 14, "taker_buy_quote": 505.9769648}, {"ts": 1775727480000, "open": 0.001272, "high": 0.001273, "low": 0.001272, "close": 0.001273, "volume": 607571.7, "quote_volume": 773.2322913, "trades": 7, "taker_buy_quote": 439.0948694}, {"ts": 1775727540000, "open": 0.001273, "high": 0.001276, "low": 0.001273, "close": 0.001276, "volume": 388782.6, "quote_volume": 495.209214, "trades": 10, "taker_buy_quote": 495.209214}, {"ts": 1775727600000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 87750.0, "quote_volume": 111.88125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775727660000, "open": 0.001275, "high": 0.001276, "low": 0.001275, "close": 0.001276, "volume": 281155.7, "quote_volume": 358.5953954, "trades": 5, "taker_buy_quote": 358.5953954}, {"ts": 1775727720000, "open": 0.001274, "high": 0.001276, "low": 0.001272, "close": 0.001273, "volume": 1725574.0, "quote_volume": 2198.784013, "trades": 28, "taker_buy_quote": 914.730108}, {"ts": 1775727780000, "open": 0.001273, "high": 0.001275, "low": 0.001273, "close": 0.001275, "volume": 1399380.8, "quote_volume": 1782.1980333, "trades": 18, "taker_buy_quote": 1782.1980333}, {"ts": 1775727840000, "open": 0.001275, "high": 0.001276, "low": 0.001275, "close": 0.001275, "volume": 750207.7, "quote_volume": 956.8872292, "trades": 14, "taker_buy_quote": 956.8872292}, {"ts": 1775727900000, "open": 0.001275, "high": 0.001276, "low": 0.001274, "close": 0.001276, "volume": 907963.1, "quote_volume": 1158.0618376, "trades": 17, "taker_buy_quote": 927.4766724}, {"ts": 1775727960000, "open": 0.001277, "high": 0.001278, "low": 0.001276, "close": 0.001278, "volume": 971017.5, "quote_volume": 1240.1022848, "trades": 15, "taker_buy_quote": 1046.5326342}, {"ts": 1775728020000, "open": 0.001277, "high": 0.001277, "low": 0.001275, "close": 0.001277, "volume": 630651.2, "quote_volume": 804.802744, "trades": 9, "taker_buy_quote": 565.837734}, {"ts": 1775728080000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 89578.1, "quote_volume": 114.3016556, "trades": 3, "taker_buy_quote": 114.3016556}, {"ts": 1775728140000, "open": 0.001276, "high": 0.001277, "low": 0.001276, "close": 0.001277, "volume": 173798.0, "quote_volume": 221.8314933, "trades": 4, "taker_buy_quote": 221.8314933}, {"ts": 1775728200000, "open": 0.001277, "high": 0.001277, "low": 0.001276, "close": 0.001276, "volume": 137731.7, "quote_volume": 175.8329197, "trades": 4, "taker_buy_quote": 175.8329197}, {"ts": 1775728260000, "open": 0.001276, "high": 0.001277, "low": 0.001276, "close": 0.001277, "volume": 234567.0, "quote_volume": 299.3149349, "trades": 6, "taker_buy_quote": 299.3149349}, {"ts": 1775728320000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 93732.9, "quote_volume": 119.6969133, "trades": 2, "taker_buy_quote": 119.6969133}, {"ts": 1775728380000, "open": 0.001274, "high": 0.001274, "low": 0.001273, "close": 0.001274, "volume": 432509.1, "quote_volume": 550.9075583, "trades": 7, "taker_buy_quote": 400.46947}, {"ts": 1775728440000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728500000, "open": 0.001273, "high": 0.001273, "low": 0.001271, "close": 0.001271, "volume": 74924.7, "quote_volume": 95.3108218, "trades": 4, "taker_buy_quote": 35.1391282}, {"ts": 1775728560000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 38453.4, "quote_volume": 48.8742714, "trades": 1, "taker_buy_quote": 48.8742714}, {"ts": 1775728620000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728680000, "open": 0.001272, "high": 0.001273, "low": 0.001272, "close": 0.001273, "volume": 239864.0, "quote_volume": 305.1567407, "trades": 6, "taker_buy_quote": 305.1567407}, {"ts": 1775728740000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 97750.0, "quote_volume": 124.24025, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775728800000, "open": 0.001271, "high": 0.001272, "low": 0.001271, "close": 0.001272, "volume": 413380.7, "quote_volume": 525.5642257, "trades": 6, "taker_buy_quote": 525.5642257}, {"ts": 1775728860000, "open": 0.001272, "high": 0.001274, "low": 0.001271, "close": 0.001274, "volume": 462261.3, "quote_volume": 588.4369323, "trades": 11, "taker_buy_quote": 581.7756213}, {"ts": 1775728920000, "open": 0.001274, "high": 0.001274, "low": 0.001272, "close": 0.001272, "volume": 918839.4, "quote_volume": 1169.4780655, "trades": 19, "taker_buy_quote": 1169.4780655}, {"ts": 1775728980000, "open": 0.001272, "high": 0.001272, "low": 0.00127, "close": 0.001272, "volume": 597687.0, "quote_volume": 759.9861255, "trades": 14, "taker_buy_quote": 612.7141385}, {"ts": 1775729040000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729100000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 87750.0, "quote_volume": 111.4425, "trades": 1, "taker_buy_quote": 111.4425}, {"ts": 1775729160000, "open": 0.001269, "high": 0.001272, "low": 0.001269, "close": 0.001272, "volume": 860251.4, "quote_volume": 1092.7956079, "trades": 18, "taker_buy_quote": 1080.1056079}, {"ts": 1775729220000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 9130.4, "quote_volume": 11.6047384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775729280000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 204600.0, "quote_volume": 260.0466, "trades": 5, "taker_buy_quote": 252.1962685}, {"ts": 1775729340000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 227319.7, "quote_volume": 288.9233387, "trades": 6, "taker_buy_quote": 288.9233387}, {"ts": 1775729400000, "open": 0.001271, "high": 0.001273, "low": 0.001271, "close": 0.001273, "volume": 622233.1, "quote_volume": 791.3770791, "trades": 13, "taker_buy_quote": 791.3770791}, {"ts": 1775729460000, "open": 0.001272, "high": 0.001274, "low": 0.001272, "close": 0.001274, "volume": 363963.1, "quote_volume": 463.4259124, "trades": 6, "taker_buy_quote": 351.8079124}, {"ts": 1775729520000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 5025.6, "quote_volume": 6.4026144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775729580000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729640000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729700000, "open": 0.001272, "high": 0.001272, "low": 0.001271, "close": 0.001271, "volume": 65378.5, "quote_volume": 83.1039151, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775729760000, "open": 0.001272, "high": 0.001274, "low": 0.001272, "close": 0.001274, "volume": 107750.0, "quote_volume": 137.2535, "trades": 4, "taker_buy_quote": 137.2535}, {"ts": 1775729820000, "open": 0.001275, "high": 0.001275, "low": 0.001267, "close": 0.00127, "volume": 3502021.9, "quote_volume": 4449.7600262, "trades": 53, "taker_buy_quote": 931.9840013}, {"ts": 1775729880000, "open": 0.001269, "high": 0.001269, "low": 0.001266, "close": 0.001269, "volume": 2098608.8, "quote_volume": 2659.4290791, "trades": 34, "taker_buy_quote": 488.636493}, {"ts": 1775729940000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 10000.0, "quote_volume": 12.68, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775730000000, "open": 0.001269, "high": 0.001269, "low": 0.001268, "close": 0.001268, "volume": 556368.6, "quote_volume": 705.7469315, "trades": 6, "taker_buy_quote": 214.6346136}, {"ts": 1775730060000, "open": 0.001269, "high": 0.001269, "low": 0.001267, "close": 0.001267, "volume": 585681.3, "quote_volume": 742.6930025, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775730120000, "open": 0.001268, "high": 0.001272, "low": 0.001267, "close": 0.001272, "volume": 658379.3, "quote_volume": 836.3601486, "trades": 9, "taker_buy_quote": 821.1675516}, {"ts": 1775730180000, "open": 0.001272, "high": 0.001274, "low": 0.001272, "close": 0.001274, "volume": 2331529.9, "quote_volume": 2969.1274956, "trades": 22, "taker_buy_quote": 1734.1821068}, {"ts": 1775730240000, "open": 0.001273, "high": 0.001273, "low": 0.00127, "close": 0.001271, "volume": 1279507.6, "quote_volume": 1625.5025644, "trades": 10, "taker_buy_quote": 1015.4158148}, {"ts": 1775730300000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730360000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 315084.0, "quote_volume": 400.15668, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775730420000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 159920.5, "quote_volume": 202.9391145, "trades": 8, "taker_buy_quote": 32.0933907}, {"ts": 1775730480000, "open": 0.001269, "high": 0.001269, "low": 0.001267, "close": 0.001267, "volume": 150110.0, "quote_volume": 190.4029228, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775730540000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730600000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 498287.4, "quote_volume": 630.8318484, "trades": 10, "taker_buy_quote": 614.3190306}, {"ts": 1775730660000, "open": 0.001268, "high": 0.001268, "low": 0.001266, "close": 0.001268, "volume": 1084251.1, "quote_volume": 1373.5355211, "trades": 12, "taker_buy_quote": 611.4058008}, {"ts": 1775730720000, "open": 0.001267, "high": 0.001268, "low": 0.001267, "close": 0.001268, "volume": 68294.1, "quote_volume": 86.5494624, "trades": 3, "taker_buy_quote": 86.5494624}, {"ts": 1775730780000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 101776.0, "quote_volume": 129.153744, "trades": 1, "taker_buy_quote": 129.153744}, {"ts": 1775730840000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 34458.6, "quote_volume": 43.6245876, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775730900000, "open": 0.001267, "high": 0.001269, "low": 0.001266, "close": 0.001266, "volume": 1227397.5, "quote_volume": 1555.4301656, "trades": 17, "taker_buy_quote": 1334.875589}, {"ts": 1775730960000, "open": 0.001267, "high": 0.001268, "low": 0.001267, "close": 0.001268, "volume": 1787742.5, "quote_volume": 2265.2130425, "trades": 10, "taker_buy_quote": 2154.0337925}, {"ts": 1775731020000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 44083.0, "quote_volume": 55.941327, "trades": 2, "taker_buy_quote": 55.941327}, {"ts": 1775731080000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 7691.5, "quote_volume": 9.752822, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775731140000, "open": 0.001267, "high": 0.001267, "low": 0.001266, "close": 0.001267, "volume": 371685.1, "quote_volume": 470.6489792, "trades": 7, "taker_buy_quote": 9.9999242}, {"ts": 1775731200000, "open": 0.001266, "high": 0.001268, "low": 0.001266, "close": 0.001268, "volume": 933691.5, "quote_volume": 1183.0848804, "trades": 10, "taker_buy_quote": 1041.7465824}, {"ts": 1775731260000, "open": 0.001268, "high": 0.001268, "low": 0.001266, "close": 0.001266, "volume": 381778.3, "quote_volume": 483.7314502, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775731320000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731380000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 165863.7, "quote_volume": 209.9834442, "trades": 4, "taker_buy_quote": 44.99997}, {"ts": 1775731440000, "open": 0.001265, "high": 0.001265, "low": 0.001261, "close": 0.001261, "volume": 2394728.1, "quote_volume": 3025.6730536, "trades": 29, "taker_buy_quote": 495.1264364}, {"ts": 1775731500000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 56692.4, "quote_volume": 71.6025012, "trades": 3, "taker_buy_quote": 71.6025012}, {"ts": 1775731560000, "open": 0.001263, "high": 0.001263, "low": 0.00126, "close": 0.001261, "volume": 675149.9, "quote_volume": 851.0606475, "trades": 18, "taker_buy_quote": 274.8772444}, {"ts": 1775731620000, "open": 0.001261, "high": 0.001261, "low": 0.001259, "close": 0.001259, "volume": 502128.2, "quote_volume": 632.850738, "trades": 9, "taker_buy_quote": 83.0499644}, {"ts": 1775731680000, "open": 0.00126, "high": 0.00126, "low": 0.001259, "close": 0.001259, "volume": 2244616.1, "quote_volume": 2826.0184589, "trades": 19, "taker_buy_quote": 881.927188}, {"ts": 1775731740000, "open": 0.001259, "high": 0.001259, "low": 0.001259, "close": 0.001259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731800000, "open": 0.001261, "high": 0.001261, "low": 0.00126, "close": 0.00126, "volume": 32347.9, "quote_volume": 40.7653112, "trades": 2, "taker_buy_quote": 8.7730292}, {"ts": 1775731860000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731920000, "open": 0.00126, "high": 0.00126, "low": 0.001259, "close": 0.001259, "volume": 649706.4, "quote_volume": 818.0681076, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775731980000, "open": 0.001261, "high": 0.001264, "low": 0.001261, "close": 0.001263, "volume": 7166846.8, "quote_volume": 9040.1707744, "trades": 87, "taker_buy_quote": 8464.9515995}, {"ts": 1775732040000, "open": 0.001264, "high": 0.001266, "low": 0.001264, "close": 0.001266, "volume": 65334.8, "quote_volume": 82.64141, "trades": 3, "taker_buy_quote": 82.64141}, {"ts": 1775732100000, "open": 0.001267, "high": 0.001269, "low": 0.001267, "close": 0.001268, "volume": 1432818.7, "quote_volume": 1816.4707775, "trades": 17, "taker_buy_quote": 996.5212929}, {"ts": 1775732160000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 173037.2, "quote_volume": 219.5842068, "trades": 3, "taker_buy_quote": 130.9936671}, {"ts": 1775732220000, "open": 0.001271, "high": 0.001271, "low": 0.001268, "close": 0.001268, "volume": 5189200.5, "quote_volume": 6589.7030658, "trades": 44, "taker_buy_quote": 677.4772966}, {"ts": 1775732280000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 52349.6, "quote_volume": 66.483992, "trades": 1, "taker_buy_quote": 66.483992}, {"ts": 1775732340000, "open": 0.001269, "high": 0.001269, "low": 0.001268, "close": 0.001268, "volume": 109495.3, "quote_volume": 138.9195357, "trades": 3, "taker_buy_quote": 68.3626797}, {"ts": 1775732400000, "open": 0.001269, "high": 0.001269, "low": 0.001267, "close": 0.001269, "volume": 779982.5, "quote_volume": 989.3298599, "trades": 12, "taker_buy_quote": 637.2171828}, {"ts": 1775732460000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 38997.3, "quote_volume": 49.526571, "trades": 1, "taker_buy_quote": 49.526571}, {"ts": 1775732520000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 92346.9, "quote_volume": 117.3729099, "trades": 2, "taker_buy_quote": 5.9998826}, {"ts": 1775732580000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 113122.1, "quote_volume": 143.8913112, "trades": 2, "taker_buy_quote": 143.8913112}, {"ts": 1775732640000, "open": 0.001271, "high": 0.001271, "low": 0.00127, "close": 0.00127, "volume": 316108.2, "quote_volume": 401.545164, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775732700000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 127182.1, "quote_volume": 161.2669028, "trades": 2, "taker_buy_quote": 49.9999028}, {"ts": 1775732760000, "open": 0.001267, "high": 0.001276, "low": 0.001267, "close": 0.001276, "volume": 8495250.7, "quote_volume": 10808.3266567, "trades": 67, "taker_buy_quote": 10069.4185758}, {"ts": 1775732820000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 329053.0, "quote_volume": 419.871628, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775732880000, "open": 0.001277, "high": 0.001277, "low": 0.001275, "close": 0.001275, "volume": 1851234.5, "quote_volume": 2363.0326622, "trades": 18, "taker_buy_quote": 1109.2424255}, {"ts": 1775732940000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 392772.9, "quote_volume": 499.9999017, "trades": 6, "taker_buy_quote": 499.9999017}, {"ts": 1775733000000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 15368.4, "quote_volume": 19.5486048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775733060000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 19344.0, "quote_volume": 24.624912, "trades": 2, "taker_buy_quote": 24.624912}, {"ts": 1775733120000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 36959.4, "quote_volume": 47.0862756, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775733180000, "open": 0.001274, "high": 0.001278, "low": 0.001274, "close": 0.001278, "volume": 547973.4, "quote_volume": 698.9122915, "trades": 13, "taker_buy_quote": 626.8375251}, {"ts": 1775733240000, "open": 0.001278, "high": 0.001278, "low": 0.001277, "close": 0.001278, "volume": 852737.6, "quote_volume": 1089.7399148, "trades": 9, "taker_buy_quote": 387.0315648}, {"ts": 1775733300000, "open": 0.001277, "high": 0.001277, "low": 0.001276, "close": 0.001276, "volume": 402513.2, "quote_volume": 513.6945932, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775733360000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 65845.2, "quote_volume": 84.0843204, "trades": 2, "taker_buy_quote": 84.0843204}, {"ts": 1775733420000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733480000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733540000, "open": 0.001277, "high": 0.001277, "low": 0.001275, "close": 0.001275, "volume": 347575.1, "quote_volume": 443.3768555, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775733600000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 23756.1, "quote_volume": 30.2652714, "trades": 1, "taker_buy_quote": 30.2652714}, {"ts": 1775733660000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733720000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733780000, "open": 0.001274, "high": 0.001274, "low": 0.001268, "close": 0.001268, "volume": 663835.9, "quote_volume": 843.6312189, "trades": 13, "taker_buy_quote": 5.7480408}, {"ts": 1775733840000, "open": 0.001269, "high": 0.001279, "low": 0.001269, "close": 0.001277, "volume": 6900661.5, "quote_volume": 8797.3820579, "trades": 66, "taker_buy_quote": 6024.9042602}, {"ts": 1775733900000, "open": 0.001278, "high": 0.001278, "low": 0.001274, "close": 0.001274, "volume": 1240102.6, "quote_volume": 1583.1008863, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775733960000, "open": 0.001274, "high": 0.001275, "low": 0.001273, "close": 0.001273, "volume": 353570.7, "quote_volume": 450.3558596, "trades": 7, "taker_buy_quote": 5.74872}, {"ts": 1775734020000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 78700.2, "quote_volume": 100.1066544, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775734080000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734140000, "open": 0.001271, "high": 0.001271, "low": 0.00127, "close": 0.00127, "volume": 205494.8, "quote_volume": 261.1781535, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775734200000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 30347.1, "quote_volume": 38.5104699, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775734260000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 261900.0, "quote_volume": 332.3511, "trades": 2, "taker_buy_quote": 332.3511}, {"ts": 1775734320000, "open": 0.00127, "high": 0.00127, "low": 0.001268, "close": 0.001268, "volume": 1843113.1, "quote_volume": 2339.3438815, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775734380000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734440000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734500000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734560000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734620000, "open": 0.001268, "high": 0.001268, "low": 0.001266, "close": 0.001267, "volume": 404931.8, "quote_volume": 513.0438976, "trades": 9, "taker_buy_quote": 254.184273}, {"ts": 1775734680000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734740000, "open": 0.001267, "high": 0.00127, "low": 0.001267, "close": 0.001268, "volume": 736847.5, "quote_volume": 934.4883719, "trades": 10, "taker_buy_quote": 688.067674}, {"ts": 1775734800000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 23399.0, "quote_volume": 29.623134, "trades": 1, "taker_buy_quote": 29.623134}, {"ts": 1775734860000, "open": 0.001266, "high": 0.001267, "low": 0.001263, "close": 0.001264, "volume": 1074955.2, "quote_volume": 1358.9363523, "trades": 12, "taker_buy_quote": 1105.1518438}, {"ts": 1775734920000, "open": 0.001263, "high": 0.001263, "low": 0.001262, "close": 0.001262, "volume": 640830.9, "quote_volume": 809.3640606, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775734980000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 87792.0, "quote_volume": 110.881296, "trades": 1, "taker_buy_quote": 110.881296}, {"ts": 1775735040000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 77080.0, "quote_volume": 97.42912, "trades": 1, "taker_buy_quote": 97.42912}, {"ts": 1775735100000, "open": 0.001263, "high": 0.001263, "low": 0.001263, "close": 0.001263, "volume": 7917.6, "quote_volume": 9.9999288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775735160000, "open": 0.001264, "high": 0.001274, "low": 0.001264, "close": 0.001273, "volume": 8357521.5, "quote_volume": 10609.8767576, "trades": 91, "taker_buy_quote": 8338.5597045}, {"ts": 1775735220000, "open": 0.001273, "high": 0.001275, "low": 0.001273, "close": 0.001273, "volume": 814777.8, "quote_volume": 1037.6054035, "trades": 10, "taker_buy_quote": 763.1140147}, {"ts": 1775735280000, "open": 0.001271, "high": 0.001271, "low": 0.00127, "close": 0.001271, "volume": 1588912.6, "quote_volume": 2019.3074755, "trades": 19, "taker_buy_quote": 290.5888547}, {"ts": 1775735340000, "open": 0.00127, "high": 0.001271, "low": 0.00127, "close": 0.001271, "volume": 213996.5, "quote_volume": 271.9805514, "trades": 3, "taker_buy_quote": 260.5504244}, {"ts": 1775735400000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735460000, "open": 0.001272, "high": 0.001278, "low": 0.001272, "close": 0.001275, "volume": 587813.5, "quote_volume": 749.5383469, "trades": 11, "taker_buy_quote": 627.8909905}, {"ts": 1775735520000, "open": 0.001274, "high": 0.001276, "low": 0.001274, "close": 0.001276, "volume": 276094.3, "quote_volume": 352.0644886, "trades": 8, "taker_buy_quote": 234.9289792}, {"ts": 1775735580000, "open": 0.001276, "high": 0.001276, "low": 0.001273, "close": 0.001273, "volume": 1556518.5, "quote_volume": 1985.9083167, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775735640000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 90933.3, "quote_volume": 115.6671576, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775735700000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735760000, "open": 0.001273, "high": 0.001273, "low": 0.001272, "close": 0.001272, "volume": 68518.8, "quote_volume": 87.1844324, "trades": 2, "taker_buy_quote": 36.3044324}, {"ts": 1775735820000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735880000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735940000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736000000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736060000, "open": 0.001272, "high": 0.001275, "low": 0.001272, "close": 0.001275, "volume": 711609.3, "quote_volume": 906.2419298, "trades": 22, "taker_buy_quote": 906.2419298}, {"ts": 1775736120000, "open": 0.001276, "high": 0.00128, "low": 0.001276, "close": 0.00128, "volume": 3166246.6, "quote_volume": 4047.956689, "trades": 27, "taker_buy_quote": 2965.709893}, {"ts": 1775736180000, "open": 0.00128, "high": 0.00128, "low": 0.001277, "close": 0.001277, "volume": 174922.2, "quote_volume": 223.5007391, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775736240000, "open": 0.001278, "high": 0.001278, "low": 0.001277, "close": 0.001278, "volume": 121518.6, "quote_volume": 155.2130208, "trades": 3, "taker_buy_quote": 43.1562708}, {"ts": 1775736300000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736360000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 15999.6, "quote_volume": 20.4314892, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775736420000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 490554.2, "quote_volume": 625.9471592, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775736480000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 58823.4, "quote_volume": 74.999835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775736540000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 164561.2, "quote_volume": 209.81553, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775736600000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 4736.8, "quote_volume": 6.03942, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775736660000, "open": 0.001275, "high": 0.001275, "low": 0.001273, "close": 0.001273, "volume": 396956.6, "quote_volume": 505.5344206, "trades": 8, "taker_buy_quote": 269.67232}, {"ts": 1775736720000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736780000, "open": 0.001273, "high": 0.001275, "low": 0.001273, "close": 0.001275, "volume": 529180.4, "quote_volume": 674.1921686, "trades": 5, "taker_buy_quote": 653.3599436}, {"ts": 1775736840000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 20000.0, "quote_volume": 25.52, "trades": 2, "taker_buy_quote": 25.52}, {"ts": 1775736900000, "open": 0.001277, "high": 0.001277, "low": 0.001275, "close": 0.001275, "volume": 209549.9, "quote_volume": 267.4837155, "trades": 4, "taker_buy_quote": 170.8581305}, {"ts": 1775736960000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737020000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737080000, "open": 0.001276, "high": 0.001276, "low": 0.001275, "close": 0.001275, "volume": 300120.2, "quote_volume": 382.741005, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775737140000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737200000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 87750.0, "quote_volume": 111.88125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775737260000, "open": 0.001275, "high": 0.001279, "low": 0.001275, "close": 0.001279, "volume": 295020.0, "quote_volume": 376.740662, "trades": 9, "taker_buy_quote": 376.740662}, {"ts": 1775737320000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 317737.1, "quote_volume": 406.0680138, "trades": 5, "taker_buy_quote": 112.1445}, {"ts": 1775737380000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 56016.4, "quote_volume": 71.5889592, "trades": 2, "taker_buy_quote": 11.6584272}, {"ts": 1775737440000, "open": 0.001276, "high": 0.001277, "low": 0.001276, "close": 0.001277, "volume": 342344.8, "quote_volume": 437.126913, "trades": 5, "taker_buy_quote": 291.513915}, {"ts": 1775737500000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737560000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737620000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737680000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737740000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737800000, "open": 0.001274, "high": 0.001278, "low": 0.001274, "close": 0.001277, "volume": 676805.2, "quote_volume": 863.9668308, "trades": 17, "taker_buy_quote": 751.9978308}, {"ts": 1775737860000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 560436.1, "quote_volume": 715.6768997, "trades": 7, "taker_buy_quote": 24.022924}, {"ts": 1775737920000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737980000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 26287.4, "quote_volume": 33.516435, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775738040000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738100000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738160000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738220000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 4710.6, "quote_volume": 5.9965938, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775738280000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738340000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738400000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738460000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 26301.7, "quote_volume": 33.5346675, "trades": 1, "taker_buy_quote": 33.5346675}, {"ts": 1775738520000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738580000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738640000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738700000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 7833.9, "quote_volume": 9.9960564, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775738760000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738820000, "open": 0.001275, "high": 0.001275, "low": 0.001274, "close": 0.001274, "volume": 122795.4, "quote_volume": 156.467654, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775738880000, "open": 0.001275, "high": 0.001275, "low": 0.001274, "close": 0.001274, "volume": 119097.9, "quote_volume": 151.7620725, "trades": 2, "taker_buy_quote": 39.9685725}, {"ts": 1775738940000, "open": 0.001273, "high": 0.001274, "low": 0.001272, "close": 0.001274, "volume": 241940.7, "quote_volume": 308.1433072, "trades": 7, "taker_buy_quote": 266.2881472}, {"ts": 1775739000000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 101605.0, "quote_volume": 129.44477, "trades": 3, "taker_buy_quote": 11.6075414}, {"ts": 1775739060000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739120000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 317775.0, "quote_volume": 404.527575, "trades": 5, "taker_buy_quote": 404.527575}, {"ts": 1775739180000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 23352.9, "quote_volume": 29.7515946, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775739240000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739300000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739360000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739420000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 3927.7, "quote_volume": 4.9999621, "trades": 1, "taker_buy_quote": 4.9999621}, {"ts": 1775739480000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739540000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 31394.0, "quote_volume": 39.995956, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775739600000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 83298.3, "quote_volume": 106.1220342, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775739660000, "open": 0.001273, "high": 0.001274, "low": 0.001273, "close": 0.001274, "volume": 308613.9, "quote_volume": 393.0937539, "trades": 7, "taker_buy_quote": 324.1560938}, {"ts": 1775739720000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 4910.6, "quote_volume": 6.261015, "trades": 1, "taker_buy_quote": 6.261015}, {"ts": 1775739780000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 149401.5, "quote_volume": 190.4869125, "trades": 3, "taker_buy_quote": 78.6056625}, {"ts": 1775739840000, "open": 0.001274, "high": 0.001274, "low": 0.001271, "close": 0.001271, "volume": 851437.3, "quote_volume": 1083.3162094, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775739900000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739960000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740020000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740080000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740140000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740200000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740260000, "open": 0.001272, "high": 0.001273, "low": 0.001272, "close": 0.001273, "volume": 289591.8, "quote_volume": 368.3871114, "trades": 7, "taker_buy_quote": 256.7691114}, {"ts": 1775740320000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 29985.0, "quote_volume": 38.14092, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775740380000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 4477.6, "quote_volume": 5.6999848, "trades": 1, "taker_buy_quote": 5.6999848}, {"ts": 1775740440000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 14507.9, "quote_volume": 18.4540488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775740500000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740560000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740620000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740680000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740740000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740800000, "open": 0.001272, "high": 0.001273, "low": 0.001272, "close": 0.001273, "volume": 484505.1, "quote_volume": 616.6872423, "trades": 7, "taker_buy_quote": 582.9533788}, {"ts": 1775740860000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740920000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 296151.8, "quote_volume": 377.2973932, "trades": 4, "taker_buy_quote": 11.2416486}, {"ts": 1775740980000, "open": 0.001273, "high": 0.001273, "low": 0.001272, "close": 0.001272, "volume": 476651.0, "quote_volume": 606.717471, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775741040000, "open": 0.001272, "high": 0.001272, "low": 0.00127, "close": 0.00127, "volume": 1369510.6, "quote_volume": 1739.8602649, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775741100000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741160000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741220000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741280000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 305825.0, "quote_volume": 388.703575, "trades": 4, "taker_buy_quote": 371.836134}, {"ts": 1775741340000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741400000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741460000, "open": 0.001271, "high": 0.001272, "low": 0.001271, "close": 0.001271, "volume": 283604.6, "quote_volume": 360.4803466, "trades": 6, "taker_buy_quote": 48.0627}, {"ts": 1775741520000, "open": 0.00127, "high": 0.00127, "low": 0.001268, "close": 0.001269, "volume": 2301491.0, "quote_volume": 2922.5512664, "trades": 17, "taker_buy_quote": 131.4424476}, {"ts": 1775741580000, "open": 0.001268, "high": 0.00127, "low": 0.001268, "close": 0.00127, "volume": 209763.8, "quote_volume": 266.0184184, "trades": 4, "taker_buy_quote": 135.3462}, {"ts": 1775741640000, "open": 0.001269, "high": 0.001269, "low": 0.001268, "close": 0.001269, "volume": 116694.0, "quote_volume": 148.074686, "trades": 3, "taker_buy_quote": 24.039936}, {"ts": 1775741700000, "open": 0.001267, "high": 0.00127, "low": 0.001267, "close": 0.00127, "volume": 48580.2, "quote_volume": 61.6458494, "trades": 3, "taker_buy_quote": 48.108968}, {"ts": 1775741760000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741820000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741880000, "open": 0.001268, "high": 0.001268, "low": 0.001263, "close": 0.001263, "volume": 1110509.0, "quote_volume": 1403.5996818, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775741940000, "open": 0.001264, "high": 0.001266, "low": 0.001264, "close": 0.001266, "volume": 446555.2, "quote_volume": 564.8308929, "trades": 11, "taker_buy_quote": 564.8308929}, {"ts": 1775742000000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742060000, "open": 0.001265, "high": 0.001267, "low": 0.001265, "close": 0.001267, "volume": 246899.1, "quote_volume": 312.4034415, "trades": 3, "taker_buy_quote": 312.4034415}, {"ts": 1775742120000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742180000, "open": 0.001267, "high": 0.001269, "low": 0.001267, "close": 0.001269, "volume": 152037.0, "quote_volume": 192.8393065, "trades": 3, "taker_buy_quote": 192.8393065}, {"ts": 1775742240000, "open": 0.001269, "high": 0.00127, "low": 0.001269, "close": 0.00127, "volume": 194050.0, "quote_volume": 246.303653, "trades": 3, "taker_buy_quote": 246.303653}, {"ts": 1775742300000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 87750.0, "quote_volume": 111.267, "trades": 1, "taker_buy_quote": 111.267}, {"ts": 1775742360000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 87750.0, "quote_volume": 111.35475, "trades": 1, "taker_buy_quote": 111.35475}, {"ts": 1775742420000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 361367.9, "quote_volume": 458.5758651, "trades": 4, "taker_buy_quote": 186.583608}, {"ts": 1775742480000, "open": 0.001268, "high": 0.001268, "low": 0.001266, "close": 0.001268, "volume": 1173209.3, "quote_volume": 1485.9214411, "trades": 14, "taker_buy_quote": 1057.701936}, {"ts": 1775742540000, "open": 0.001269, "high": 0.001269, "low": 0.001267, "close": 0.001268, "volume": 385740.9, "quote_volume": 489.2546589, "trades": 6, "taker_buy_quote": 284.3194892}, {"ts": 1775742600000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742660000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742720000, "open": 0.00127, "high": 0.001271, "low": 0.00127, "close": 0.001271, "volume": 138630.2, "quote_volume": 176.122825, "trades": 4, "taker_buy_quote": 158.738811}, {"ts": 1775742780000, "open": 0.001271, "high": 0.001272, "low": 0.001271, "close": 0.001272, "volume": 958097.9, "quote_volume": 1218.0547389, "trades": 11, "taker_buy_quote": 1106.5244889}, {"ts": 1775742840000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742900000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742960000, "open": 0.001272, "high": 0.001272, "low": 0.00127, "close": 0.00127, "volume": 458108.1, "quote_volume": 582.3851172, "trades": 8, "taker_buy_quote": 366.5765352}, {"ts": 1775743020000, "open": 0.001271, "high": 0.001273, "low": 0.001271, "close": 0.001273, "volume": 741676.2, "quote_volume": 943.2685324, "trades": 12, "taker_buy_quote": 792.7641144}, {"ts": 1775743080000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 95005.0, "quote_volume": 120.941365, "trades": 1, "taker_buy_quote": 120.941365}, {"ts": 1775743140000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 87750.0, "quote_volume": 111.70575, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775743200000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743260000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 80674.0, "quote_volume": 102.617328, "trades": 1, "taker_buy_quote": 102.617328}, {"ts": 1775743320000, "open": 0.001274, "high": 0.001275, "low": 0.001274, "close": 0.001275, "volume": 280568.0, "quote_volume": 357.5839156, "trades": 4, "taker_buy_quote": 357.5839156}, {"ts": 1775743380000, "open": 0.001275, "high": 0.001277, "low": 0.001275, "close": 0.001277, "volume": 324305.4, "quote_volume": 413.5692964, "trades": 7, "taker_buy_quote": 189.8067964}, {"ts": 1775743440000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 87750.0, "quote_volume": 111.969, "trades": 1, "taker_buy_quote": 111.969}, {"ts": 1775743500000, "open": 0.001276, "high": 0.001276, "low": 0.001275, "close": 0.001275, "volume": 118372.0, "quote_volume": 151.01205, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775743560000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743620000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743680000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 6329.8, "quote_volume": 8.0578354, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775743740000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743800000, "open": 0.001272, "high": 0.001274, "low": 0.001272, "close": 0.001272, "volume": 600875.9, "quote_volume": 764.4396728, "trades": 10, "taker_buy_quote": 370.313144}, {"ts": 1775743860000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743920000, "open": 0.001275, "high": 0.001276, "low": 0.001275, "close": 0.001276, "volume": 461740.2, "quote_volume": 589.041614, "trades": 7, "taker_buy_quote": 411.968084}, {"ts": 1775743980000, "open": 0.001276, "high": 0.001276, "low": 0.001275, "close": 0.001275, "volume": 322859.0, "quote_volume": 411.880334, "trades": 3, "taker_buy_quote": 299.999084}, {"ts": 1775744040000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744100000, "open": 0.001274, "high": 0.001274, "low": 0.00127, "close": 0.001273, "volume": 1180120.1, "quote_volume": 1501.1850386, "trades": 16, "taker_buy_quote": 24.039332}, {"ts": 1775744160000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 269809.0, "quote_volume": 343.197048, "trades": 4, "taker_buy_quote": 334.854}, {"ts": 1775744220000, "open": 0.001272, "high": 0.001272, "low": 0.00127, "close": 0.001272, "volume": 522969.0, "quote_volume": 664.9022344, "trades": 12, "taker_buy_quote": 458.8484244}, {"ts": 1775744280000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744340000, "open": 0.00127, "high": 0.00127, "low": 0.001268, "close": 0.001269, "volume": 1803131.3, "quote_volume": 2289.7602815, "trades": 24, "taker_buy_quote": 111.4425}, {"ts": 1775744400000, "open": 0.001269, "high": 0.001269, "low": 0.001267, "close": 0.001268, "volume": 969477.4, "quote_volume": 1229.9562124, "trades": 18, "taker_buy_quote": 804.3037479}, {"ts": 1775744460000, "open": 0.001268, "high": 0.00127, "low": 0.001266, "close": 0.001268, "volume": 677352.3, "quote_volume": 858.9231237, "trades": 13, "taker_buy_quote": 467.93242}, {"ts": 1775744520000, "open": 0.001268, "high": 0.00127, "low": 0.001268, "close": 0.00127, "volume": 202697.3, "quote_volume": 257.2651197, "trades": 6, "taker_buy_quote": 257.2651197}, {"ts": 1775744580000, "open": 0.001269, "high": 0.001269, "low": 0.001268, "close": 0.001269, "volume": 508567.0, "quote_volume": 645.214386, "trades": 9, "taker_buy_quote": 447.232212}, {"ts": 1775744640000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 19928.4, "quote_volume": 25.2692112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775744700000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744760000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 87750.0, "quote_volume": 111.35475, "trades": 1, "taker_buy_quote": 111.35475}, {"ts": 1775744820000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 236406.0, "quote_volume": 299.999214, "trades": 2, "taker_buy_quote": 299.999214}, {"ts": 1775744880000, "open": 0.001269, "high": 0.001269, "low": 0.001266, "close": 0.001267, "volume": 584480.4, "quote_volume": 740.949773, "trades": 11, "taker_buy_quote": 13.0006512}, {"ts": 1775744940000, "open": 0.001268, "high": 0.00127, "low": 0.001268, "close": 0.001268, "volume": 464826.9, "quote_volume": 589.6940178, "trades": 6, "taker_buy_quote": 542.1900928}, {"ts": 1775745000000, "open": 0.001269, "high": 0.001269, "low": 0.001267, "close": 0.001267, "volume": 1053542.6, "quote_volume": 1335.7947144, "trades": 15, "taker_buy_quote": 857.7123568}, {"ts": 1775745060000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745120000, "open": 0.001268, "high": 0.00127, "low": 0.001268, "close": 0.00127, "volume": 1205424.8, "quote_volume": 1529.6666981, "trades": 13, "taker_buy_quote": 1297.7596651}, {"ts": 1775745180000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745240000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 4954.8, "quote_volume": 6.2876412, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775745300000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745360000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745420000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745480000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745540000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745600000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745660000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 87750.0, "quote_volume": 111.618, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775745720000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 87750.0, "quote_volume": 111.618, "trades": 1, "taker_buy_quote": 111.618}, {"ts": 1775745780000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745840000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745900000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745960000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746020000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 136343.0, "quote_volume": 173.700982, "trades": 3, "taker_buy_quote": 111.7935}, {"ts": 1775746080000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746140000, "open": 0.001275, "high": 0.001275, "low": 0.001274, "close": 0.001274, "volume": 355084.3, "quote_volume": 452.4651482, "trades": 3, "taker_buy_quote": 111.88125}, {"ts": 1775746200000, "open": 0.001275, "high": 0.001276, "low": 0.001275, "close": 0.001276, "volume": 175500.0, "quote_volume": 223.85025, "trades": 2, "taker_buy_quote": 223.85025}, {"ts": 1775746260000, "open": 0.001276, "high": 0.001277, "low": 0.001276, "close": 0.001277, "volume": 315615.0, "quote_volume": 402.8942187, "trades": 5, "taker_buy_quote": 402.8942187}, {"ts": 1775746320000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746380000, "open": 0.001278, "high": 0.001278, "low": 0.001277, "close": 0.001277, "volume": 237890.3, "quote_volume": 303.8280321, "trades": 2, "taker_buy_quote": 53.828082}, {"ts": 1775746440000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 97750.3, "quote_volume": 124.9248834, "trades": 3, "taker_buy_quote": 124.9248834}, {"ts": 1775746500000, "open": 0.001276, "high": 0.001277, "low": 0.001275, "close": 0.001277, "volume": 1036173.0, "quote_volume": 1321.4564396, "trades": 10, "taker_buy_quote": 272.40015}, {"ts": 1775746560000, "open": 0.001275, "high": 0.001277, "low": 0.001275, "close": 0.001277, "volume": 276425.1, "quote_volume": 352.4970197, "trades": 5, "taker_buy_quote": 72.1180172}, {"ts": 1775746620000, "open": 0.001276, "high": 0.001277, "low": 0.001276, "close": 0.001277, "volume": 119980.9, "quote_volume": 153.1833784, "trades": 3, "taker_buy_quote": 153.1833784}, {"ts": 1775746680000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 87750.0, "quote_volume": 111.88125, "trades": 1, "taker_buy_quote": 111.88125}, {"ts": 1775746740000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746800000, "open": 0.001278, "high": 0.001278, "low": 0.001277, "close": 0.001277, "volume": 269315.0, "quote_volume": 344.09682, "trades": 3, "taker_buy_quote": 344.09682}, {"ts": 1775746860000, "open": 0.001278, "high": 0.001282, "low": 0.001278, "close": 0.001279, "volume": 3591620.0, "quote_volume": 4598.1588369, "trades": 31, "taker_buy_quote": 3526.9423338}, {"ts": 1775746920000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 363059.0, "quote_volume": 464.71552, "trades": 5, "taker_buy_quote": 464.71552}, {"ts": 1775746980000, "open": 0.00128, "high": 0.00128, "low": 0.001279, "close": 0.001279, "volume": 232656.0, "quote_volume": 297.71193, "trades": 4, "taker_buy_quote": 185.47968}, {"ts": 1775747040000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 302478.6, "quote_volume": 386.8701294, "trades": 4, "taker_buy_quote": 386.8701294}, {"ts": 1775747100000, "open": 0.00128, "high": 0.001281, "low": 0.00128, "close": 0.001281, "volume": 1714662.3, "quote_volume": 2195.0503094, "trades": 11, "taker_buy_quote": 1741.6888314}, {"ts": 1775747160000, "open": 0.00128, "high": 0.00128, "low": 0.001279, "close": 0.00128, "volume": 109001.5, "quote_volume": 139.513134, "trades": 3, "taker_buy_quote": 15.95584}, {"ts": 1775747220000, "open": 0.001279, "high": 0.001279, "low": 0.001274, "close": 0.001274, "volume": 536490.4, "quote_volume": 684.7666644, "trades": 8, "taker_buy_quote": 143.31226}, {"ts": 1775747280000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 438526.5, "quote_volume": 558.2442345, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775747340000, "open": 0.001271, "high": 0.001272, "low": 0.001271, "close": 0.001272, "volume": 386144.6, "quote_volume": 490.9525354, "trades": 4, "taker_buy_quote": 318.5467236}, {"ts": 1775747400000, "open": 0.001273, "high": 0.001274, "low": 0.001272, "close": 0.001272, "volume": 134920.1, "quote_volume": 171.6392693, "trades": 4, "taker_buy_quote": 7.621068}, {"ts": 1775747460000, "open": 0.001271, "high": 0.001271, "low": 0.00127, "close": 0.00127, "volume": 141627.8, "quote_volume": 179.955056, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775747520000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 132617.5, "quote_volume": 168.68946, "trades": 3, "taker_buy_quote": 168.68946}, {"ts": 1775747580000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747640000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747700000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 24327.0, "quote_volume": 31.065579, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775747760000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 110351.0, "quote_volume": 140.918227, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775747820000, "open": 0.001276, "high": 0.001277, "low": 0.001276, "close": 0.001277, "volume": 269030.3, "quote_volume": 343.3698378, "trades": 4, "taker_buy_quote": 111.322475}, {"ts": 1775747880000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 24894.0, "quote_volume": 31.789638, "trades": 1, "taker_buy_quote": 31.789638}, {"ts": 1775747940000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 9097.0, "quote_volume": 11.598675, "trades": 1, "taker_buy_quote": 11.598675}, {"ts": 1775748000000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 203814.3, "quote_volume": 259.8632325, "trades": 7, "taker_buy_quote": 119.866575}, {"ts": 1775748060000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 31370.0, "quote_volume": 39.99675, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775748120000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 8102.0, "quote_volume": 10.33005, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775748180000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748240000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748300000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 17599.9, "quote_volume": 22.4398725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775748360000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748420000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 145617.6, "quote_volume": 185.5168224, "trades": 9, "taker_buy_quote": 111.7935}, {"ts": 1775748480000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 105817.0, "quote_volume": 134.810858, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775748540000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 346872.9, "quote_volume": 441.9160746, "trades": 2, "taker_buy_quote": 330.1225746}, {"ts": 1775748600000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748660000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748720000, "open": 0.001275, "high": 0.00128, "low": 0.001275, "close": 0.00128, "volume": 243501.9, "quote_volume": 311.3331302, "trades": 6, "taker_buy_quote": 46.8718802}, {"ts": 1775748780000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748840000, "open": 0.00128, "high": 0.001281, "low": 0.00128, "close": 0.00128, "volume": 472073.3, "quote_volume": 604.3821946, "trades": 8, "taker_buy_quote": 280.9580666}, {"ts": 1775748900000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748960000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 73338.5, "quote_volume": 93.87328, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775749020000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 18780.0, "quote_volume": 24.05718, "trades": 1, "taker_buy_quote": 24.05718}, {"ts": 1775749080000, "open": 0.00128, "high": 0.00128, "low": 0.001277, "close": 0.001277, "volume": 547168.4, "quote_volume": 700.0085975, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775749140000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749200000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749260000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749320000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749380000, "open": 0.00128, "high": 0.001282, "low": 0.00128, "close": 0.001282, "volume": 181895.0, "quote_volume": 232.907587, "trades": 8, "taker_buy_quote": 98.625347}, {"ts": 1775749440000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 35509.4, "quote_volume": 45.452032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775749500000, "open": 0.001281, "high": 0.001282, "low": 0.001281, "close": 0.001282, "volume": 217852.0, "quote_volume": 279.1502922, "trades": 4, "taker_buy_quote": 279.1502922}, {"ts": 1775749560000, "open": 0.001282, "high": 0.001282, "low": 0.001282, "close": 0.001282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749620000, "open": 0.001281, "high": 0.001281, "low": 0.001277, "close": 0.001277, "volume": 941422.6, "quote_volume": 1203.5818575, "trades": 24, "taker_buy_quote": 4.9999992}, {"ts": 1775749680000, "open": 0.001276, "high": 0.001278, "low": 0.001276, "close": 0.001278, "volume": 75743.5, "quote_volume": 96.6602036, "trades": 2, "taker_buy_quote": 96.6602036}, {"ts": 1775749740000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 213704.4, "quote_volume": 273.1142232, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775749800000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 78247.2, "quote_volume": 99.9216744, "trades": 1, "taker_buy_quote": 99.9216744}, {"ts": 1775749860000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 73398.5, "quote_volume": 93.656486, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775749920000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 78168.9, "quote_volume": 99.8216853, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775749980000, "open": 0.001278, "high": 0.001281, "low": 0.001278, "close": 0.00128, "volume": 302609.0, "quote_volume": 387.360766, "trades": 9, "taker_buy_quote": 286.789886}, {"ts": 1775750040000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 23289.1, "quote_volume": 29.8333371, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775750100000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 59069.9, "quote_volume": 75.6685419, "trades": 1, "taker_buy_quote": 75.6685419}, {"ts": 1775750160000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750220000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750280000, "open": 0.00128, "high": 0.00128, "low": 0.00128, "close": 0.00128, "volume": 283442.8, "quote_volume": 362.806784, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775750340000, "open": 0.001279, "high": 0.00128, "low": 0.001277, "close": 0.001278, "volume": 1673874.6, "quote_volume": 2139.1924506, "trades": 17, "taker_buy_quote": 426.5355874}, {"ts": 1775750400000, "open": 0.001277, "high": 0.001277, "low": 0.001276, "close": 0.001277, "volume": 398741.2, "quote_volume": 509.1047624, "trades": 9, "taker_buy_quote": 112.05675}, {"ts": 1775750460000, "open": 0.001277, "high": 0.001277, "low": 0.001277, "close": 0.001277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750520000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 103440.0, "quote_volume": 132.50664, "trades": 3, "taker_buy_quote": 132.50664}, {"ts": 1775750580000, "open": 0.001282, "high": 0.001282, "low": 0.001281, "close": 0.001281, "volume": 104371.0, "quote_volume": 133.770864, "trades": 4, "taker_buy_quote": 91.807866}, {"ts": 1775750640000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 87750.0, "quote_volume": 112.40775, "trades": 1, "taker_buy_quote": 112.40775}, {"ts": 1775750700000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750760000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 250344.0, "quote_volume": 320.690664, "trades": 7, "taker_buy_quote": 320.690664}, {"ts": 1775750820000, "open": 0.001282, "high": 0.001282, "low": 0.001282, "close": 0.001282, "volume": 5000.0, "quote_volume": 6.41, "trades": 1, "taker_buy_quote": 6.41}, {"ts": 1775750880000, "open": 0.001282, "high": 0.001282, "low": 0.001282, "close": 0.001282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750940000, "open": 0.001282, "high": 0.001282, "low": 0.001282, "close": 0.001282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751000000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 287441.0, "quote_volume": 367.637039, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775751060000, "open": 0.001279, "high": 0.001281, "low": 0.001279, "close": 0.001281, "volume": 183620.0, "quote_volume": 234.958266, "trades": 6, "taker_buy_quote": 234.958266}, {"ts": 1775751120000, "open": 0.001281, "high": 0.001281, "low": 0.00128, "close": 0.00128, "volume": 13661.7, "quote_volume": 17.496158, "trades": 2, "taker_buy_quote": 11.762142}, {"ts": 1775751180000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 62268.0, "quote_volume": 79.765308, "trades": 1, "taker_buy_quote": 79.765308}, {"ts": 1775751240000, "open": 0.00128, "high": 0.00128, "low": 0.001279, "close": 0.001279, "volume": 750464.3, "quote_volume": 960.2799803, "trades": 9, "taker_buy_quote": 227.964928}, {"ts": 1775751300000, "open": 0.001281, "high": 0.001282, "low": 0.001281, "close": 0.001282, "volume": 401781.0, "quote_volume": 514.7908689, "trades": 11, "taker_buy_quote": 514.7908689}, {"ts": 1775751360000, "open": 0.001282, "high": 0.001282, "low": 0.001281, "close": 0.001281, "volume": 140993.3, "quote_volume": 180.7414926, "trades": 4, "taker_buy_quote": 15.266958}, {"ts": 1775751420000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751480000, "open": 0.001281, "high": 0.001281, "low": 0.001281, "close": 0.001281, "volume": 76235.0, "quote_volume": 97.657035, "trades": 5, "taker_buy_quote": 97.657035}, {"ts": 1775751540000, "open": 0.001282, "high": 0.001283, "low": 0.001282, "close": 0.001282, "volume": 192863.0, "quote_volume": 247.295589, "trades": 5, "taker_buy_quote": 135.297505}, {"ts": 1775751600000, "open": 0.001282, "high": 0.001282, "low": 0.001282, "close": 0.001282, "volume": 54872.1, "quote_volume": 70.3460322, "trades": 5, "taker_buy_quote": 70.3460322}, {"ts": 1775751660000, "open": 0.001282, "high": 0.001283, "low": 0.001282, "close": 0.001282, "volume": 224243.0, "quote_volume": 287.4830411, "trades": 6, "taker_buy_quote": 287.4830411}, {"ts": 1775751720000, "open": 0.001284, "high": 0.001286, "low": 0.001284, "close": 0.001286, "volume": 269230.1, "quote_volume": 345.8683377, "trades": 11, "taker_buy_quote": 316.0704213}, {"ts": 1775751780000, "open": 0.001285, "high": 0.001286, "low": 0.001283, "close": 0.001283, "volume": 1957525.3, "quote_volume": 2514.7601088, "trades": 40, "taker_buy_quote": 1107.6519327}, {"ts": 1775751840000, "open": 0.001283, "high": 0.001285, "low": 0.001283, "close": 0.001285, "volume": 1227624.6, "quote_volume": 1576.3275764, "trades": 18, "taker_buy_quote": 914.4265934}, {"ts": 1775751900000, "open": 0.001285, "high": 0.001285, "low": 0.001285, "close": 0.001285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751960000, "open": 0.001285, "high": 0.001285, "low": 0.001285, "close": 0.001285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752020000, "open": 0.001286, "high": 0.001286, "low": 0.001286, "close": 0.001286, "volume": 55447.7, "quote_volume": 71.3057422, "trades": 1, "taker_buy_quote": 71.3057422}, {"ts": 1775752080000, "open": 0.001286, "high": 0.001286, "low": 0.001286, "close": 0.001286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752140000, "open": 0.001285, "high": 0.001285, "low": 0.001285, "close": 0.001285, "volume": 228816.2, "quote_volume": 294.028817, "trades": 3, "taker_buy_quote": 68.511317}, {"ts": 1775752200000, "open": 0.001284, "high": 0.001284, "low": 0.001282, "close": 0.001282, "volume": 472757.8, "quote_volume": 606.6040277, "trades": 5, "taker_buy_quote": 202.9422457}, {"ts": 1775752260000, "open": 0.001282, "high": 0.001282, "low": 0.001282, "close": 0.001282, "volume": 14866.6, "quote_volume": 19.0589812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775752320000, "open": 0.001281, "high": 0.001281, "low": 0.00128, "close": 0.00128, "volume": 60800.4, "quote_volume": 77.8709263, "trades": 4, "taker_buy_quote": 29.7399522}, {"ts": 1775752380000, "open": 0.00128, "high": 0.00128, "low": 0.001279, "close": 0.001279, "volume": 651056.1, "quote_volume": 833.2102479, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775752440000, "open": 0.001279, "high": 0.001279, "low": 0.001279, "close": 0.001279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752500000, "open": 0.001278, "high": 0.00128, "low": 0.001277, "close": 0.00128, "volume": 1207579.1, "quote_volume": 1543.2259958, "trades": 19, "taker_buy_quote": 326.9872458}, {"ts": 1775752560000, "open": 0.001279, "high": 0.001283, "low": 0.001279, "close": 0.00128, "volume": 1308950.2, "quote_volume": 1675.9041793, "trades": 20, "taker_buy_quote": 1160.2444733}, {"ts": 1775752620000, "open": 0.001278, "high": 0.001278, "low": 0.001278, "close": 0.001278, "volume": 488502.8, "quote_volume": 624.3065784, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775752680000, "open": 0.001275, "high": 0.001277, "low": 0.001274, "close": 0.001274, "volume": 1121957.3, "quote_volume": 1430.9196072, "trades": 22, "taker_buy_quote": 563.1910797}, {"ts": 1775752740000, "open": 0.001273, "high": 0.001275, "low": 0.001273, "close": 0.001275, "volume": 387746.6, "quote_volume": 493.7873323, "trades": 8, "taker_buy_quote": 232.1606269}, {"ts": 1775752800000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 235008.6, "quote_volume": 299.635965, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775752860000, "open": 0.001272, "high": 0.001272, "low": 0.00127, "close": 0.001271, "volume": 417123.6, "quote_volume": 530.2584611, "trades": 8, "taker_buy_quote": 278.7988961}, {"ts": 1775752920000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 282678.6, "quote_volume": 359.8498578, "trades": 5, "taker_buy_quote": 322.5102218}, {"ts": 1775752980000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 50000.0, "quote_volume": 63.65, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775753040000, "open": 0.001274, "high": 0.001274, "low": 0.001273, "close": 0.001274, "volume": 425288.8, "quote_volume": 541.6482512, "trades": 7, "taker_buy_quote": 429.9425012}, {"ts": 1775753100000, "open": 0.001277, "high": 0.001281, "low": 0.001277, "close": 0.001279, "volume": 482883.2, "quote_volume": 617.4706063, "trades": 9, "taker_buy_quote": 301.8952623}, {"ts": 1775753160000, "open": 0.001279, "high": 0.001279, "low": 0.001276, "close": 0.001276, "volume": 246758.9, "quote_volume": 315.1008979, "trades": 5, "taker_buy_quote": 37.2504913}, {"ts": 1775753220000, "open": 0.001276, "high": 0.001277, "low": 0.001276, "close": 0.001277, "volume": 51251.7, "quote_volume": 65.4254371, "trades": 2, "taker_buy_quote": 36.0981083}, {"ts": 1775753280000, "open": 0.001277, "high": 0.001277, "low": 0.001275, "close": 0.001275, "volume": 497045.7, "quote_volume": 634.2074682, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775753340000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753400000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753460000, "open": 0.001274, "high": 0.001274, "low": 0.001272, "close": 0.001272, "volume": 149426.2, "quote_volume": 190.1430807, "trades": 8, "taker_buy_quote": 29.6471266}, {"ts": 1775753520000, "open": 0.001273, "high": 0.001273, "low": 0.001271, "close": 0.001271, "volume": 573477.7, "quote_volume": 729.7076137, "trades": 6, "taker_buy_quote": 366.8647243}, {"ts": 1775753580000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753640000, "open": 0.001273, "high": 0.001276, "low": 0.001273, "close": 0.001276, "volume": 511976.7, "quote_volume": 652.3764818, "trades": 10, "taker_buy_quote": 652.3764818}, {"ts": 1775753700000, "open": 0.001276, "high": 0.001276, "low": 0.001275, "close": 0.001275, "volume": 575938.2, "quote_volume": 734.561176, "trades": 4, "taker_buy_quote": 24.021}, {"ts": 1775753760000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 94340.0, "quote_volume": 120.2835, "trades": 5, "taker_buy_quote": 120.2835}, {"ts": 1775753820000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 1123864.8, "quote_volume": 1432.92762, "trades": 7, "taker_buy_quote": 1432.92762}, {"ts": 1775753880000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 5199.3, "quote_volume": 6.6291075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775753940000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754000000, "open": 0.001274, "high": 0.001276, "low": 0.001274, "close": 0.001276, "volume": 42620.1, "quote_volume": 54.3357354, "trades": 2, "taker_buy_quote": 54.3357354}, {"ts": 1775754060000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 87750.0, "quote_volume": 111.88125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754120000, "open": 0.001276, "high": 0.001276, "low": 0.001276, "close": 0.001276, "volume": 18840.0, "quote_volume": 24.03984, "trades": 1, "taker_buy_quote": 24.03984}, {"ts": 1775754180000, "open": 0.001276, "high": 0.001278, "low": 0.001276, "close": 0.001278, "volume": 796032.6, "quote_volume": 1015.9377787, "trades": 13, "taker_buy_quote": 342.8796787}, {"ts": 1775754240000, "open": 0.001277, "high": 0.001277, "low": 0.001275, "close": 0.001275, "volume": 196613.4, "quote_volume": 250.857585, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775754300000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 222290.1, "quote_volume": 283.4198775, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775754360000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 125919.6, "quote_volume": 160.1697312, "trades": 4, "taker_buy_quote": 35.8317312}, {"ts": 1775754420000, "open": 0.001272, "high": 0.001274, "low": 0.001272, "close": 0.001274, "volume": 1260689.6, "quote_volume": 1605.0692379, "trades": 10, "taker_buy_quote": 1605.0692379}, {"ts": 1775754480000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754540000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754600000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 1355553.3, "quote_volume": 1721.552691, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775754660000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 87750.0, "quote_volume": 111.4425, "trades": 1, "taker_buy_quote": 111.4425}, {"ts": 1775754720000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754780000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754840000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754900000, "open": 0.001271, "high": 0.001271, "low": 0.00127, "close": 0.00127, "volume": 259196.0, "quote_volume": 329.26667, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775754960000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755020000, "open": 0.001273, "high": 0.001273, "low": 0.001272, "close": 0.001272, "volume": 106650.0, "quote_volume": 135.6777, "trades": 2, "taker_buy_quote": 135.6777}, {"ts": 1775755080000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755140000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 27973.0, "quote_volume": 35.609629, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755200000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755260000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 132954.0, "quote_volume": 169.117488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755320000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755380000, "open": 0.00127, "high": 0.00127, "low": 0.001269, "close": 0.00127, "volume": 204428.0, "quote_volume": 259.52581, "trades": 4, "taker_buy_quote": 24.03856}, {"ts": 1775755440000, "open": 0.00127, "high": 0.001271, "low": 0.00127, "close": 0.001271, "volume": 21555.5, "quote_volume": 27.3803739, "trades": 2, "taker_buy_quote": 27.3803739}, {"ts": 1775755500000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755560000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755620000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755680000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 26665.4, "quote_volume": 33.8917234, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755740000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755800000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755860000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 97091.0, "quote_volume": 123.30557, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775755920000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 32012.0, "quote_volume": 40.65524, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775755980000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756040000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 23307.5, "quote_volume": 29.64714, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775756100000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756160000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756220000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756280000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 7025.0, "quote_volume": 8.94985, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775756340000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756400000, "open": 0.001274, "high": 0.001274, "low": 0.001274, "close": 0.001274, "volume": 108698.8, "quote_volume": 138.4822712, "trades": 4, "taker_buy_quote": 138.4822712}, {"ts": 1775756460000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 87750.0, "quote_volume": 111.618, "trades": 2, "taker_buy_quote": 111.618}, {"ts": 1775756520000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 20529.7, "quote_volume": 26.1343081, "trades": 1, "taker_buy_quote": 26.1343081}, {"ts": 1775756580000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756640000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756700000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756760000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756820000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 46599.6, "quote_volume": 59.2746912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775756880000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756940000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757000000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 33717.0, "quote_volume": 42.888024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775757060000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757120000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757180000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757240000, "open": 0.001272, "high": 0.001272, "low": 0.001272, "close": 0.001272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757300000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 493022.6, "quote_volume": 627.6177698, "trades": 7, "taker_buy_quote": 627.6177698}, {"ts": 1775757360000, "open": 0.001273, "high": 0.001273, "low": 0.001273, "close": 0.001273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757420000, "open": 0.001272, "high": 0.001275, "low": 0.001272, "close": 0.001275, "volume": 624487.1, "quote_volume": 795.3215461, "trades": 6, "taker_buy_quote": 795.3215461}, {"ts": 1775757480000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757540000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757600000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757660000, "open": 0.001275, "high": 0.001275, "low": 0.001275, "close": 0.001275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757720000, "open": 0.001271, "high": 0.001271, "low": 0.00127, "close": 0.00127, "volume": 121099.3, "quote_volume": 153.883861, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775757780000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757840000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 3201498.7, "quote_volume": 4065.903349, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775757900000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757960000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 25062.2, "quote_volume": 31.828994, "trades": 1, "taker_buy_quote": 31.828994}, {"ts": 1775758020000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758080000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 192126.0, "quote_volume": 244.00002, "trades": 3, "taker_buy_quote": 244.00002}, {"ts": 1775758140000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758200000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758260000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 291118.0, "quote_volume": 369.71986, "trades": 3, "taker_buy_quote": 245.468902}, {"ts": 1775758320000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 11121.6, "quote_volume": 14.1133104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758380000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758440000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758500000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 124285.4, "quote_volume": 157.842458, "trades": 2, "taker_buy_quote": 157.842458}, {"ts": 1775758560000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 415403.4, "quote_volume": 527.562318, "trades": 4, "taker_buy_quote": 527.562318}, {"ts": 1775758620000, "open": 0.001271, "high": 0.001271, "low": 0.001271, "close": 0.001271, "volume": 87750.0, "quote_volume": 111.53025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758680000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 7039.3, "quote_volume": 8.939911, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758740000, "open": 0.00127, "high": 0.00127, "low": 0.001269, "close": 0.001269, "volume": 305006.8, "quote_volume": 387.1141285, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775758800000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758860000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758920000, "open": 0.001268, "high": 0.001268, "low": 0.001267, "close": 0.001268, "volume": 402534.1, "quote_volume": 510.3154888, "trades": 7, "taker_buy_quote": 32.012562}, {"ts": 1775758980000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759040000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759100000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759160000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 87750.0, "quote_volume": 111.35475, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775759220000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759280000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759340000, "open": 0.001269, "high": 0.001269, "low": 0.001269, "close": 0.001269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759400000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 7840.2, "quote_volume": 9.957054, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775759460000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759520000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759580000, "open": 0.00127, "high": 0.00127, "low": 0.00127, "close": 0.00127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759640000, "open": 0.001267, "high": 0.001267, "low": 0.001266, "close": 0.001267, "volume": 176027.0, "quote_volume": 222.937932, "trades": 9, "taker_buy_quote": 111.17925}, {"ts": 1775759700000, "open": 0.001268, "high": 0.001269, "low": 0.001268, "close": 0.001269, "volume": 451619.0, "quote_volume": 573.016761, "trades": 4, "taker_buy_quote": 461.662011}, {"ts": 1775759760000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 787275.0, "quote_volume": 997.477425, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775759820000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 26111.7, "quote_volume": 33.0574122, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775759880000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759940000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760000000, "open": 0.001268, "high": 0.001268, "low": 0.001267, "close": 0.001267, "volume": 175394.9, "quote_volume": 222.3130883, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775760060000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 136553.4, "quote_volume": 173.0131578, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775760120000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760180000, "open": 0.001268, "high": 0.001268, "low": 0.001268, "close": 0.001268, "volume": 122578.3, "quote_volume": 155.4292844, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775760240000, "open": 0.001267, "high": 0.001267, "low": 0.001267, "close": 0.001267, "volume": 308289.7, "quote_volume": 390.6030499, "trades": 5, "taker_buy_quote": 72.06696}, {"ts": 1775760300000, "open": 0.001268, "high": 0.001269, "low": 0.001268, "close": 0.001268, "volume": 527683.1, "quote_volume": 669.2349468, "trades": 7, "taker_buy_quote": 303.811168}, {"ts": 1775760360000, "open": 0.001267, "high": 0.001268, "low": 0.001265, "close": 0.001266, "volume": 2362197.0, "quote_volume": 2989.4569556, "trades": 33, "taker_buy_quote": 674.4144224}, {"ts": 1775760420000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 87750.0, "quote_volume": 111.0915, "trades": 1, "taker_buy_quote": 111.0915}, {"ts": 1775760480000, "open": 0.001266, "high": 0.001266, "low": 0.001264, "close": 0.001264, "volume": 1495960.8, "quote_volume": 1891.7842854, "trades": 18, "taker_buy_quote": 158.986}, {"ts": 1775760540000, "open": 0.001264, "high": 0.001265, "low": 0.001264, "close": 0.001265, "volume": 930571.2, "quote_volume": 1176.8129169, "trades": 10, "taker_buy_quote": 878.2939105}, {"ts": 1775760600000, "open": 0.001265, "high": 0.001265, "low": 0.001264, "close": 0.001264, "volume": 689050.0, "quote_volume": 871.3718049, "trades": 6, "taker_buy_quote": 268.389737}, {"ts": 1775760660000, "open": 0.001263, "high": 0.001264, "low": 0.001263, "close": 0.001264, "volume": 390200.0, "quote_volume": 492.92505, "trades": 6, "taker_buy_quote": 240.32505}, {"ts": 1775760720000, "open": 0.001262, "high": 0.001263, "low": 0.001262, "close": 0.001263, "volume": 443644.8, "quote_volume": 560.1444261, "trades": 5, "taker_buy_quote": 445.0420755}, {"ts": 1775760780000, "open": 0.001263, "high": 0.001264, "low": 0.001263, "close": 0.001264, "volume": 27427.3, "quote_volume": 34.6490632, "trades": 2, "taker_buy_quote": 34.6490632}, {"ts": 1775760840000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 298189.1, "quote_volume": 376.3146442, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775760900000, "open": 0.001261, "high": 0.001263, "low": 0.001261, "close": 0.001261, "volume": 530002.7, "quote_volume": 668.4743747, "trades": 12, "taker_buy_quote": 305.0679196}, {"ts": 1775760960000, "open": 0.001261, "high": 0.001262, "low": 0.001261, "close": 0.001262, "volume": 78083.9, "quote_volume": 98.4784854, "trades": 2, "taker_buy_quote": 98.4784854}, {"ts": 1775761020000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761080000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 6110.2, "quote_volume": 7.698852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775761140000, "open": 0.00126, "high": 0.00126, "low": 0.001255, "close": 0.001255, "volume": 863354.6, "quote_volume": 1087.0581768, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775761200000, "open": 0.001255, "high": 0.001256, "low": 0.001252, "close": 0.001255, "volume": 788912.3, "quote_volume": 989.4912983, "trades": 21, "taker_buy_quote": 206.3209123}, {"ts": 1775761260000, "open": 0.001255, "high": 0.001256, "low": 0.001253, "close": 0.001256, "volume": 2704061.9, "quote_volume": 3392.7851228, "trades": 40, "taker_buy_quote": 3097.2839699}, {"ts": 1775761320000, "open": 0.001256, "high": 0.001257, "low": 0.001255, "close": 0.001255, "volume": 7980839.9, "quote_volume": 10025.6866224, "trades": 46, "taker_buy_quote": 8394.1072032}, {"ts": 1775761380000, "open": 0.001255, "high": 0.001255, "low": 0.001254, "close": 0.001254, "volume": 435239.4, "quote_volume": 545.8779576, "trades": 5, "taker_buy_quote": 110.12625}, {"ts": 1775761440000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761500000, "open": 0.001254, "high": 0.001256, "low": 0.001254, "close": 0.001255, "volume": 591176.1, "quote_volume": 741.6849463, "trades": 11, "taker_buy_quote": 741.6849463}, {"ts": 1775761560000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 45458.0, "quote_volume": 57.04979, "trades": 1, "taker_buy_quote": 57.04979}, {"ts": 1775761620000, "open": 0.001254, "high": 0.001254, "low": 0.001253, "close": 0.001253, "volume": 458976.9, "quote_volume": 575.4041322, "trades": 6, "taker_buy_quote": 9.114322}, {"ts": 1775761680000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 7030.3, "quote_volume": 8.8089659, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775761740000, "open": 0.001254, "high": 0.001254, "low": 0.001252, "close": 0.001252, "volume": 1194028.6, "quote_volume": 1496.1292505, "trades": 12, "taker_buy_quote": 219.98925}, {"ts": 1775761800000, "open": 0.001251, "high": 0.001252, "low": 0.001251, "close": 0.001252, "volume": 752790.8, "quote_volume": 941.7651405, "trades": 7, "taker_buy_quote": 29.8598244}, {"ts": 1775761860000, "open": 0.00125, "high": 0.001252, "low": 0.00125, "close": 0.001252, "volume": 1138454.0, "quote_volume": 1423.5822263, "trades": 14, "taker_buy_quote": 734.6727263}, {"ts": 1775761920000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761980000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 404354.7, "quote_volume": 505.0390203, "trades": 6, "taker_buy_quote": 8.422007}, {"ts": 1775762040000, "open": 0.001249, "high": 0.001249, "low": 0.001248, "close": 0.001249, "volume": 1436616.5, "quote_volume": 1794.1379725, "trades": 19, "taker_buy_quote": 263.7584493}, {"ts": 1775762100000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762160000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 329634.1, "quote_volume": 411.3833568, "trades": 3, "taker_buy_quote": 219.024}, {"ts": 1775762220000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 377472.2, "quote_volume": 471.0853056, "trades": 5, "taker_buy_quote": 374.9056896}, {"ts": 1775762280000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 87750.0, "quote_volume": 109.512, "trades": 1, "taker_buy_quote": 109.512}, {"ts": 1775762340000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 202425.1, "quote_volume": 252.4240997, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775762400000, "open": 0.001246, "high": 0.001246, "low": 0.001244, "close": 0.001244, "volume": 1405998.8, "quote_volume": 1749.2288324, "trades": 16, "taker_buy_quote": 1035.6957268}, {"ts": 1775762460000, "open": 0.001243, "high": 0.001244, "low": 0.001243, "close": 0.001244, "volume": 2156141.2, "quote_volume": 2680.1308491, "trades": 14, "taker_buy_quote": 1122.8580628}, {"ts": 1775762520000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762580000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762640000, "open": 0.001244, "high": 0.00125, "low": 0.001244, "close": 0.001248, "volume": 17582092.7, "quote_volume": 21908.3695264, "trades": 116, "taker_buy_quote": 21791.9706807}, {"ts": 1775762700000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 87992.0, "quote_volume": 109.726024, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775762760000, "open": 0.001248, "high": 0.00125, "low": 0.001248, "close": 0.001249, "volume": 719607.1, "quote_volume": 898.5869616, "trades": 8, "taker_buy_quote": 707.3284656}, {"ts": 1775762820000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 64518.7, "quote_volume": 80.5838563, "trades": 1, "taker_buy_quote": 80.5838563}, {"ts": 1775762880000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 33138.3, "quote_volume": 41.3897367, "trades": 3, "taker_buy_quote": 41.3897367}, {"ts": 1775762940000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 110284.0, "quote_volume": 137.744716, "trades": 2, "taker_buy_quote": 109.59975}, {"ts": 1775763000000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 79555.0, "quote_volume": 99.44375, "trades": 1, "taker_buy_quote": 99.44375}, {"ts": 1775763060000, "open": 0.00125, "high": 0.001256, "low": 0.00125, "close": 0.001254, "volume": 19689925.4, "quote_volume": 24633.8049983, "trades": 135, "taker_buy_quote": 24499.0862735}, {"ts": 1775763120000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763180000, "open": 0.001255, "high": 0.001258, "low": 0.001255, "close": 0.001258, "volume": 952716.6, "quote_volume": 1196.7825474, "trades": 18, "taker_buy_quote": 1196.7825474}, {"ts": 1775763240000, "open": 0.001257, "high": 0.001257, "low": 0.001255, "close": 0.001255, "volume": 889968.1, "quote_volume": 1118.3296823, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775763300000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 239588.3, "quote_volume": 300.6833165, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775763360000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763420000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763480000, "open": 0.001253, "high": 0.001253, "low": 0.001252, "close": 0.001252, "volume": 84998.9, "quote_volume": 106.4985908, "trades": 2, "taker_buy_quote": 100.199904}, {"ts": 1775763540000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 25689.7, "quote_volume": 32.1891941, "trades": 1, "taker_buy_quote": 32.1891941}, {"ts": 1775763600000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 21936.0, "quote_volume": 27.441936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775763660000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 50782.2, "quote_volume": 63.5285322, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775763720000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763780000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 384495.0, "quote_volume": 481.772235, "trades": 3, "taker_buy_quote": 481.772235}, {"ts": 1775763840000, "open": 0.001252, "high": 0.001252, "low": 0.001251, "close": 0.001251, "volume": 880345.8, "quote_volume": 1102.0567666, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775763900000, "open": 0.00125, "high": 0.001254, "low": 0.00125, "close": 0.001252, "volume": 1819995.1, "quote_volume": 2278.1847533, "trades": 20, "taker_buy_quote": 1317.0444113}, {"ts": 1775763960000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764020000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764080000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 24523.0, "quote_volume": 30.702796, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775764140000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 181104.0, "quote_volume": 227.104416, "trades": 4, "taker_buy_quote": 227.104416}, {"ts": 1775764200000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 130798.7, "quote_volume": 164.1523685, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775764260000, "open": 0.001256, "high": 0.001256, "low": 0.001255, "close": 0.001255, "volume": 161137.2, "quote_volume": 202.2930142, "trades": 4, "taker_buy_quote": 82.6802192}, {"ts": 1775764320000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 133555.2, "quote_volume": 167.611776, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775764380000, "open": 0.001254, "high": 0.001258, "low": 0.001254, "close": 0.001258, "volume": 879076.7, "quote_volume": 1103.4784957, "trades": 14, "taker_buy_quote": 713.3695039}, {"ts": 1775764440000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764500000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 718737.4, "quote_volume": 903.4529118, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775764560000, "open": 0.001256, "high": 0.001256, "low": 0.001255, "close": 0.001255, "volume": 334187.5, "quote_volume": 419.5070632, "trades": 7, "taker_buy_quote": 110.214}, {"ts": 1775764620000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764680000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764740000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764800000, "open": 0.001255, "high": 0.001256, "low": 0.001255, "close": 0.001256, "volume": 253767.7, "quote_volume": 318.4933815, "trades": 4, "taker_buy_quote": 318.4933815}, {"ts": 1775764860000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 19140.0, "quote_volume": 24.05898, "trades": 1, "taker_buy_quote": 24.05898}, {"ts": 1775764920000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764980000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 111819.0, "quote_volume": 140.556483, "trades": 8, "taker_buy_quote": 140.556483}, {"ts": 1775765040000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 190961.6, "quote_volume": 240.0387312, "trades": 10, "taker_buy_quote": 227.4687312}, {"ts": 1775765100000, "open": 0.001257, "high": 0.001257, "low": 0.001256, "close": 0.001256, "volume": 145002.2, "quote_volume": 182.2577654, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775765160000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765220000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 32244.1, "quote_volume": 40.4663455, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775765280000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 13027.9, "quote_volume": 16.3369866, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775765340000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765400000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765460000, "open": 0.001254, "high": 0.001255, "low": 0.001254, "close": 0.001255, "volume": 163808.0, "quote_volume": 205.48129, "trades": 5, "taker_buy_quote": 192.94129}, {"ts": 1775765520000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765580000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 17593.0, "quote_volume": 22.079215, "trades": 1, "taker_buy_quote": 22.079215}, {"ts": 1775765640000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765700000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 7710.0, "quote_volume": 9.67605, "trades": 1, "taker_buy_quote": 9.67605}, {"ts": 1775765760000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 344265.0, "quote_volume": 432.052575, "trades": 6, "taker_buy_quote": 432.052575}, {"ts": 1775765820000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 23093.0, "quote_volume": 29.004808, "trades": 1, "taker_buy_quote": 29.004808}, {"ts": 1775765880000, "open": 0.001257, "high": 0.001257, "low": 0.001256, "close": 0.001256, "volume": 16133.5, "quote_volume": 20.2698095, "trades": 2, "taker_buy_quote": 7.7098095}, {"ts": 1775765940000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766000000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766060000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766120000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766180000, "open": 0.001257, "high": 0.001257, "low": 0.001256, "close": 0.001256, "volume": 624669.4, "quote_volume": 784.6725164, "trades": 5, "taker_buy_quote": 116.0433472}, {"ts": 1775766240000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766300000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766360000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 10000.0, "quote_volume": 12.57, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775766420000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 28825.4, "quote_volume": 36.2335278, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775766480000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766540000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 36652.7, "quote_volume": 46.0724439, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775766600000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766660000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 35741.5, "quote_volume": 44.9270655, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775766720000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 47887.6, "quote_volume": 60.2426008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775766780000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 35092.5, "quote_volume": 44.146365, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775766840000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766900000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766960000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 45566.4, "quote_volume": 57.2769648, "trades": 1, "taker_buy_quote": 57.2769648}, {"ts": 1775767020000, "open": 0.001257, "high": 0.001257, "low": 0.001257, "close": 0.001257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767080000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 6563.8, "quote_volume": 8.2441328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767140000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767200000, "open": 0.001256, "high": 0.001256, "low": 0.001247, "close": 0.00125, "volume": 8025112.4, "quote_volume": 10049.0838777, "trades": 81, "taker_buy_quote": 2327.9357776}, {"ts": 1775767260000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767320000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 23735.0, "quote_volume": 29.692485, "trades": 2, "taker_buy_quote": 29.692485}, {"ts": 1775767380000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767440000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767500000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767560000, "open": 0.001252, "high": 0.001253, "low": 0.00125, "close": 0.00125, "volume": 804251.9, "quote_volume": 1006.7607737, "trades": 12, "taker_buy_quote": 248.525062}, {"ts": 1775767620000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767680000, "open": 0.001251, "high": 0.001253, "low": 0.001251, "close": 0.001253, "volume": 683141.3, "quote_volume": 854.9643245, "trades": 14, "taker_buy_quote": 842.4443245}, {"ts": 1775767740000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 240225.2, "quote_volume": 301.2424008, "trades": 6, "taker_buy_quote": 301.2424008}, {"ts": 1775767800000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 160124.1, "quote_volume": 200.4753732, "trades": 5, "taker_buy_quote": 200.4753732}, {"ts": 1775767860000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 157033.9, "quote_volume": 196.6064428, "trades": 2, "taker_buy_quote": 196.6064428}, {"ts": 1775767920000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 7832.1, "quote_volume": 9.8136213, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767980000, "open": 0.001253, "high": 0.001253, "low": 0.001252, "close": 0.001252, "volume": 97750.0, "quote_volume": 122.47075, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775768040000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 34779.8, "quote_volume": 43.5790894, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775768100000, "open": 0.001253, "high": 0.001253, "low": 0.001251, "close": 0.001251, "volume": 1034664.0, "quote_volume": 1296.1203678, "trades": 8, "taker_buy_quote": 627.2588168}, {"ts": 1775768160000, "open": 0.00125, "high": 0.00125, "low": 0.001249, "close": 0.001249, "volume": 105795.9, "quote_volume": 132.1628615, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775768220000, "open": 0.001249, "high": 0.001249, "low": 0.001248, "close": 0.001248, "volume": 135181.4, "quote_volume": 168.8050546, "trades": 5, "taker_buy_quote": 123.2355826}, {"ts": 1775768280000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768340000, "open": 0.001249, "high": 0.001249, "low": 0.001247, "close": 0.001248, "volume": 1115511.1, "quote_volume": 1391.1673399, "trades": 8, "taker_buy_quote": 37.2755136}, {"ts": 1775768400000, "open": 0.001249, "high": 0.001253, "low": 0.001249, "close": 0.00125, "volume": 4075949.2, "quote_volume": 5092.2349068, "trades": 28, "taker_buy_quote": 5029.7349068}, {"ts": 1775768460000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768520000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 6455.6, "quote_volume": 8.0695, "trades": 1, "taker_buy_quote": 8.0695}, {"ts": 1775768580000, "open": 0.001249, "high": 0.00125, "low": 0.001249, "close": 0.00125, "volume": 153806.8, "quote_volume": 192.2236811, "trades": 3, "taker_buy_quote": 148.734875}, {"ts": 1775768640000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768700000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768760000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 4929.3, "quote_volume": 6.161625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775768820000, "open": 0.00125, "high": 0.00125, "low": 0.001248, "close": 0.001248, "volume": 864190.2, "quote_volume": 1080.1848466, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775768880000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 47650.7, "quote_volume": 59.4204229, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775768940000, "open": 0.001244, "high": 0.001244, "low": 0.001243, "close": 0.001243, "volume": 519862.8, "quote_volume": 646.2093232, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775769000000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 356956.4, "quote_volume": 444.0537616, "trades": 4, "taker_buy_quote": 431.6137616}, {"ts": 1775769060000, "open": 0.001244, "high": 0.001244, "low": 0.001243, "close": 0.001243, "volume": 463315.6, "quote_volume": 576.2766512, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775769120000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769180000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 30542.5, "quote_volume": 38.0254125, "trades": 1, "taker_buy_quote": 38.0254125}, {"ts": 1775769240000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769300000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769360000, "open": 0.001245, "high": 0.001246, "low": 0.001245, "close": 0.001246, "volume": 1144078.0, "quote_volume": 1425.4801307, "trades": 11, "taker_buy_quote": 1316.1436307}, {"ts": 1775769420000, "open": 0.001245, "high": 0.001245, "low": 0.001244, "close": 0.001244, "volume": 97750.0, "quote_volume": 121.68875, "trades": 3, "taker_buy_quote": 109.24875}, {"ts": 1775769480000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 59223.0, "quote_volume": 73.732635, "trades": 3, "taker_buy_quote": 73.732635}, {"ts": 1775769540000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769600000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 12221.8, "quote_volume": 15.216141, "trades": 1, "taker_buy_quote": 15.216141}, {"ts": 1775769660000, "open": 0.001244, "high": 0.001245, "low": 0.001244, "close": 0.001245, "volume": 89640.3, "quote_volume": 111.545449, "trades": 3, "taker_buy_quote": 40.980171}, {"ts": 1775769720000, "open": 0.001245, "high": 0.001245, "low": 0.001244, "close": 0.001244, "volume": 210439.1, "quote_volume": 261.9866795, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775769780000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 8032.1, "quote_volume": 9.9999645, "trades": 1, "taker_buy_quote": 9.9999645}, {"ts": 1775769840000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769900000, "open": 0.001245, "high": 0.001246, "low": 0.001244, "close": 0.001244, "volume": 291650.8, "quote_volume": 363.351879, "trades": 3, "taker_buy_quote": 353.8569246}, {"ts": 1775769960000, "open": 0.001244, "high": 0.001244, "low": 0.001243, "close": 0.001243, "volume": 378701.2, "quote_volume": 470.9544832, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775770020000, "open": 0.001244, "high": 0.001245, "low": 0.001244, "close": 0.001244, "volume": 1015326.5, "quote_volume": 1263.8174385, "trades": 8, "taker_buy_quote": 1238.9374385}, {"ts": 1775770080000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 5588.9, "quote_volume": 6.9470027, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775770140000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770200000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 30459.4, "quote_volume": 37.8610342, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775770260000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 28076.2, "quote_volume": 34.8987166, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775770320000, "open": 0.001243, "high": 0.001243, "low": 0.001238, "close": 0.00124, "volume": 2758346.6, "quote_volume": 3418.4142468, "trades": 29, "taker_buy_quote": 676.479324}, {"ts": 1775770380000, "open": 0.001237, "high": 0.001241, "low": 0.001237, "close": 0.001241, "volume": 1447809.5, "quote_volume": 1794.1143101, "trades": 17, "taker_buy_quote": 1794.1143101}, {"ts": 1775770440000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770500000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770560000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770620000, "open": 0.00124, "high": 0.00124, "low": 0.001239, "close": 0.001239, "volume": 36775.6, "quote_volume": 45.5786537, "trades": 2, "taker_buy_quote": 16.969772}, {"ts": 1775770680000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 52341.1, "quote_volume": 64.902964, "trades": 2, "taker_buy_quote": 64.902964}, {"ts": 1775770740000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770800000, "open": 0.001241, "high": 0.001243, "low": 0.001241, "close": 0.001243, "volume": 1117073.7, "quote_volume": 1386.7087119, "trades": 10, "taker_buy_quote": 1137.5629106}, {"ts": 1775770860000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 535501.0, "quote_volume": 665.627743, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775770920000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 45570.7, "quote_volume": 56.6443801, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775770980000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 39798.2, "quote_volume": 49.4691626, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775771040000, "open": 0.001243, "high": 0.001243, "low": 0.001242, "close": 0.001242, "volume": 384880.9, "quote_volume": 478.0588703, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775771100000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771160000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771220000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771280000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771340000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771400000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 30512.0, "quote_volume": 37.865392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775771460000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771520000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 264717.9, "quote_volume": 328.7796318, "trades": 3, "taker_buy_quote": 328.7796318}, {"ts": 1775771580000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 426379.6, "quote_volume": 529.9898428, "trades": 3, "taker_buy_quote": 529.9898428}, {"ts": 1775771640000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771700000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771760000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771820000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771880000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 212049.1, "quote_volume": 263.1529331, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775771940000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772000000, "open": 0.001239, "high": 0.001241, "low": 0.001239, "close": 0.001241, "volume": 335453.3, "quote_volume": 416.1767889, "trades": 6, "taker_buy_quote": 341.3681991}, {"ts": 1775772060000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 227506.9, "quote_volume": 282.3360629, "trades": 15, "taker_buy_quote": 282.3360629}, {"ts": 1775772120000, "open": 0.001241, "high": 0.001241, "low": 0.00124, "close": 0.00124, "volume": 426596.9, "quote_volume": 529.3609221, "trades": 15, "taker_buy_quote": 472.5307301}, {"ts": 1775772180000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 23593.0, "quote_volume": 29.278913, "trades": 1, "taker_buy_quote": 29.278913}, {"ts": 1775772240000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 34565.0, "quote_volume": 42.895165, "trades": 7, "taker_buy_quote": 42.895165}, {"ts": 1775772300000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772360000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772420000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772480000, "open": 0.001238, "high": 0.001238, "low": 0.001237, "close": 0.001237, "volume": 12989.9, "quote_volume": 16.0763586, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775772540000, "open": 0.001238, "high": 0.001238, "low": 0.001236, "close": 0.001236, "volume": 415474.3, "quote_volume": 513.9264481, "trades": 6, "taker_buy_quote": 5.605664}, {"ts": 1775772600000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 399582.4, "quote_volume": 493.8838464, "trades": 5, "taker_buy_quote": 29.8597824}, {"ts": 1775772660000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772720000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772780000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772840000, "open": 0.001237, "high": 0.001238, "low": 0.001237, "close": 0.001238, "volume": 803443.8, "quote_volume": 994.4583475, "trades": 8, "taker_buy_quote": 994.4583475}, {"ts": 1775772900000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 8080.8, "quote_volume": 10.0040304, "trades": 1, "taker_buy_quote": 10.0040304}, {"ts": 1775772960000, "open": 0.001238, "high": 0.001239, "low": 0.001238, "close": 0.001239, "volume": 127524.2, "quote_volume": 157.9147338, "trades": 2, "taker_buy_quote": 157.9147338}, {"ts": 1775773020000, "open": 0.00124, "high": 0.001241, "low": 0.00124, "close": 0.001241, "volume": 375673.1, "quote_volume": 466.1710338, "trades": 8, "taker_buy_quote": 466.1710338}, {"ts": 1775773080000, "open": 0.00124, "high": 0.001242, "low": 0.00124, "close": 0.001241, "volume": 744090.1, "quote_volume": 923.5129392, "trades": 11, "taker_buy_quote": 693.2296892}, {"ts": 1775773140000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 61912.8, "quote_volume": 76.771872, "trades": 1, "taker_buy_quote": 76.771872}, {"ts": 1775773200000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773260000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773320000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 10000.0, "quote_volume": 12.39, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775773380000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 183559.1, "quote_volume": 227.4297249, "trades": 3, "taker_buy_quote": 9.9852249}, {"ts": 1775773440000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773500000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773560000, "open": 0.001239, "high": 0.00124, "low": 0.001238, "close": 0.001238, "volume": 310985.5, "quote_volume": 385.35877, "trades": 6, "taker_buy_quote": 276.72427}, {"ts": 1775773620000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 17025.8, "quote_volume": 21.0779404, "trades": 1, "taker_buy_quote": 21.0779404}, {"ts": 1775773680000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 8058.6, "quote_volume": 9.9765468, "trades": 1, "taker_buy_quote": 9.9765468}, {"ts": 1775773740000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773800000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 850172.8, "quote_volume": 1051.6637536, "trades": 3, "taker_buy_quote": 943.1170036}, {"ts": 1775773860000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773920000, "open": 0.001237, "high": 0.001238, "low": 0.001237, "close": 0.001238, "volume": 49701.0, "quote_volume": 61.519838, "trades": 2, "taker_buy_quote": 49.149838}, {"ts": 1775773980000, "open": 0.001238, "high": 0.001239, "low": 0.001238, "close": 0.001239, "volume": 60740.0, "quote_volume": 75.208811, "trades": 2, "taker_buy_quote": 75.208811}, {"ts": 1775774040000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 159701.4, "quote_volume": 198.029736, "trades": 2, "taker_buy_quote": 198.029736}, {"ts": 1775774100000, "open": 0.001239, "high": 0.001239, "low": 0.001237, "close": 0.001237, "volume": 356446.1, "quote_volume": 441.3397923, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775774160000, "open": 0.001238, "high": 0.001238, "low": 0.001236, "close": 0.001236, "volume": 230739.0, "quote_volume": 285.4750601, "trades": 4, "taker_buy_quote": 108.6345}, {"ts": 1775774220000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774280000, "open": 0.001236, "high": 0.001236, "low": 0.001235, "close": 0.001235, "volume": 36121.1, "quote_volume": 44.6403594, "trades": 3, "taker_buy_quote": 38.0699124}, {"ts": 1775774340000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774400000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774460000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774520000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774580000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 87750.0, "quote_volume": 108.6345, "trades": 1, "taker_buy_quote": 108.6345}, {"ts": 1775774640000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774700000, "open": 0.00124, "high": 0.00124, "low": 0.001238, "close": 0.001238, "volume": 940846.4, "quote_volume": 1165.0572222, "trades": 13, "taker_buy_quote": 156.27587}, {"ts": 1775774760000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774820000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 94217.2, "quote_volume": 116.5466764, "trades": 2, "taker_buy_quote": 108.54675}, {"ts": 1775774880000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774940000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 87750.0, "quote_volume": 108.459, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775775000000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775060000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 33120.0, "quote_volume": 40.9032, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775775120000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775180000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 107361.0, "quote_volume": 132.483474, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775775240000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 355985.5, "quote_volume": 439.998078, "trades": 4, "taker_buy_quote": 439.998078}, {"ts": 1775775300000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775360000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775420000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775480000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775540000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775600000, "open": 0.001236, "high": 0.001237, "low": 0.001236, "close": 0.001237, "volume": 562650.5, "quote_volume": 695.8698179, "trades": 5, "taker_buy_quote": 695.8698179}, {"ts": 1775775660000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 10000.0, "quote_volume": 12.36, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775775720000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 8411.8, "quote_volume": 10.3969848, "trades": 1, "taker_buy_quote": 10.3969848}, {"ts": 1775775780000, "open": 0.001235, "high": 0.001236, "low": 0.001235, "close": 0.001236, "volume": 34102.8, "quote_volume": 42.121046, "trades": 2, "taker_buy_quote": 5.052768}, {"ts": 1775775840000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 27676.3, "quote_volume": 34.1802305, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775775900000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775960000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 229976.6, "quote_volume": 284.021101, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775776020000, "open": 0.001235, "high": 0.001237, "low": 0.001235, "close": 0.001237, "volume": 173486.4, "quote_volume": 214.3605659, "trades": 5, "taker_buy_quote": 214.3605659}, {"ts": 1775776080000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776140000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 97750.0, "quote_volume": 120.91675, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775776200000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776260000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 282071.2, "quote_volume": 349.2041456, "trades": 9, "taker_buy_quote": 349.2041456}, {"ts": 1775776320000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776380000, "open": 0.001236, "high": 0.001236, "low": 0.001235, "close": 0.001235, "volume": 1518883.9, "quote_volume": 1875.9659721, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775776440000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 4903.9, "quote_volume": 6.0612204, "trades": 1, "taker_buy_quote": 6.0612204}, {"ts": 1775776500000, "open": 0.001235, "high": 0.001235, "low": 0.001234, "close": 0.001234, "volume": 107750.0, "quote_volume": 133.05125, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775776560000, "open": 0.001234, "high": 0.001234, "low": 0.001232, "close": 0.001232, "volume": 577069.2, "quote_volume": 711.4587328, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775776620000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 23956.0, "quote_volume": 29.537748, "trades": 2, "taker_buy_quote": 29.537748}, {"ts": 1775776680000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776740000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 124162.5, "quote_volume": 153.46485, "trades": 3, "taker_buy_quote": 141.10485}, {"ts": 1775776800000, "open": 0.001238, "high": 0.001239, "low": 0.001238, "close": 0.001239, "volume": 283068.3, "quote_volume": 350.5263054, "trades": 2, "taker_buy_quote": 350.5263054}, {"ts": 1775776860000, "open": 0.00124, "high": 0.001241, "low": 0.00124, "close": 0.00124, "volume": 200946.3, "quote_volume": 249.1978914, "trades": 6, "taker_buy_quote": 111.4202514}, {"ts": 1775776920000, "open": 0.00124, "high": 0.001242, "low": 0.00124, "close": 0.001242, "volume": 500113.6, "quote_volume": 620.6028053, "trades": 8, "taker_buy_quote": 608.1928053}, {"ts": 1775776980000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 23944.0, "quote_volume": 29.738448, "trades": 1, "taker_buy_quote": 29.738448}, {"ts": 1775777040000, "open": 0.001242, "high": 0.001243, "low": 0.001242, "close": 0.001243, "volume": 387580.6, "quote_volume": 481.5264414, "trades": 5, "taker_buy_quote": 481.5264414}, {"ts": 1775777100000, "open": 0.001244, "high": 0.001244, "low": 0.001242, "close": 0.001242, "volume": 889311.5, "quote_volume": 1104.747105, "trades": 13, "taker_buy_quote": 99.919521}, {"ts": 1775777160000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 11111.0, "quote_volume": 13.810973, "trades": 1, "taker_buy_quote": 13.810973}, {"ts": 1775777220000, "open": 0.001242, "high": 0.001242, "low": 0.001241, "close": 0.001241, "volume": 265898.0, "quote_volume": 330.192316, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775777280000, "open": 0.001241, "high": 0.001241, "low": 0.001238, "close": 0.001238, "volume": 474062.3, "quote_volume": 587.9865683, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775777340000, "open": 0.001238, "high": 0.001238, "low": 0.001237, "close": 0.001238, "volume": 67285.0, "quote_volume": 83.2821796, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775777400000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 64587.2, "quote_volume": 79.9589536, "trades": 2, "taker_buy_quote": 79.9589536}, {"ts": 1775777460000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 48064.6, "quote_volume": 59.4559102, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775777520000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 8084.0, "quote_volume": 9.999908, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775777580000, "open": 0.001238, "high": 0.001238, "low": 0.001236, "close": 0.001236, "volume": 23886.4, "quote_volume": 29.5508516, "trades": 2, "taker_buy_quote": 16.8746828}, {"ts": 1775777640000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 271083.6, "quote_volume": 335.3304132, "trades": 5, "taker_buy_quote": 335.3304132}, {"ts": 1775777700000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 41119.0, "quote_volume": 50.864203, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775777760000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777820000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777880000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777940000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778000000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778060000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778120000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778180000, "open": 0.00124, "high": 0.001241, "low": 0.001239, "close": 0.001239, "volume": 4197079.4, "quote_volume": 5207.2071651, "trades": 70, "taker_buy_quote": 4708.6448011}, {"ts": 1775778240000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 21928.0, "quote_volume": 27.146864, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775778300000, "open": 0.001238, "high": 0.001238, "low": 0.001236, "close": 0.001236, "volume": 108714.0, "quote_volume": 134.556968, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775778360000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 87750.0, "quote_volume": 108.54675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775778420000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778480000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 87750.0, "quote_volume": 108.54675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775778540000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 54740.9, "quote_volume": 67.7692342, "trades": 1, "taker_buy_quote": 67.7692342}, {"ts": 1775778600000, "open": 0.001237, "high": 0.001239, "low": 0.001237, "close": 0.001239, "volume": 1079548.0, "quote_volume": 1336.7348119, "trades": 11, "taker_buy_quote": 1336.7348119}, {"ts": 1775778660000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778720000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 14988.6, "quote_volume": 18.5708754, "trades": 1, "taker_buy_quote": 18.5708754}, {"ts": 1775778780000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778840000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 111111.0, "quote_volume": 137.77764, "trades": 2, "taker_buy_quote": 137.77764}, {"ts": 1775778900000, "open": 0.00124, "high": 0.001242, "low": 0.00124, "close": 0.001242, "volume": 129740.6, "quote_volume": 161.100566, "trades": 4, "taker_buy_quote": 148.700566}, {"ts": 1775778960000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779020000, "open": 0.001241, "high": 0.001241, "low": 0.00124, "close": 0.001241, "volume": 208861.0, "quote_volume": 259.186501, "trades": 4, "taker_buy_quote": 108.89775}, {"ts": 1775779080000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 311904.2, "quote_volume": 387.3850164, "trades": 4, "taker_buy_quote": 387.3850164}, {"ts": 1775779140000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779200000, "open": 0.001241, "high": 0.001243, "low": 0.001241, "close": 0.001243, "volume": 433698.9, "quote_volume": 538.6043488, "trades": 3, "taker_buy_quote": 332.3410895}, {"ts": 1775779260000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 133043.0, "quote_volume": 165.372449, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775779320000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 23400.5, "quote_volume": 29.0868215, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775779380000, "open": 0.001242, "high": 0.001242, "low": 0.001235, "close": 0.001238, "volume": 926736.1, "quote_volume": 1148.2955545, "trades": 17, "taker_buy_quote": 361.8095008}, {"ts": 1775779440000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779500000, "open": 0.001238, "high": 0.001238, "low": 0.001228, "close": 0.001229, "volume": 2839226.4, "quote_volume": 3499.3109044, "trades": 32, "taker_buy_quote": 187.423729}, {"ts": 1775779560000, "open": 0.001229, "high": 0.001234, "low": 0.001228, "close": 0.001231, "volume": 2510737.8, "quote_volume": 3091.588719, "trades": 27, "taker_buy_quote": 2957.6516591}, {"ts": 1775779620000, "open": 0.001231, "high": 0.001233, "low": 0.001229, "close": 0.001233, "volume": 280399.1, "quote_volume": 344.8649837, "trades": 8, "taker_buy_quote": 28.4569002}, {"ts": 1775779680000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 55000.0, "quote_volume": 67.76, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775779740000, "open": 0.00123, "high": 0.001236, "low": 0.00123, "close": 0.001236, "volume": 2928485.7, "quote_volume": 3610.8455004, "trades": 30, "taker_buy_quote": 2503.9635924}, {"ts": 1775779800000, "open": 0.001234, "high": 0.001236, "low": 0.001234, "close": 0.001236, "volume": 492771.3, "quote_volume": 608.125772, "trades": 5, "taker_buy_quote": 28.4204604}, {"ts": 1775779860000, "open": 0.001237, "high": 0.001237, "low": 0.001236, "close": 0.001236, "volume": 185495.9, "quote_volume": 229.4484283, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775779920000, "open": 0.001237, "high": 0.001238, "low": 0.001236, "close": 0.001236, "volume": 132316.5, "quote_volume": 163.6813074, "trades": 5, "taker_buy_quote": 157.4372826}, {"ts": 1775779980000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780040000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780100000, "open": 0.001235, "high": 0.001235, "low": 0.001234, "close": 0.001235, "volume": 320908.4, "quote_volume": 396.2608622, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775780160000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780220000, "open": 0.001239, "high": 0.001241, "low": 0.001238, "close": 0.001238, "volume": 298215.6, "quote_volume": 369.4886243, "trades": 7, "taker_buy_quote": 327.2983549}, {"ts": 1775780280000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 403335.9, "quote_volume": 498.9265083, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775780340000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780400000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 263085.5, "quote_volume": 325.173678, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775780460000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780520000, "open": 0.001235, "high": 0.001235, "low": 0.001233, "close": 0.001233, "volume": 139978.7, "quote_volume": 172.8536945, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775780580000, "open": 0.001235, "high": 0.001236, "low": 0.001234, "close": 0.001235, "volume": 3224614.6, "quote_volume": 3981.4434056, "trades": 42, "taker_buy_quote": 3011.5182858}, {"ts": 1775780640000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 111111.0, "quote_volume": 137.333196, "trades": 3, "taker_buy_quote": 137.333196}, {"ts": 1775780700000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 87750.0, "quote_volume": 108.459, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775780760000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780820000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 87750.0, "quote_volume": 108.459, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775780880000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780940000, "open": 0.001237, "high": 0.001239, "low": 0.001237, "close": 0.001239, "volume": 131240.8, "quote_volume": 162.5465512, "trades": 5, "taker_buy_quote": 162.5465512}, {"ts": 1775781000000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 4192.3, "quote_volume": 5.198452, "trades": 1, "taker_buy_quote": 5.198452}, {"ts": 1775781060000, "open": 0.00124, "high": 0.00124, "low": 0.001238, "close": 0.001238, "volume": 731546.9, "quote_volume": 906.5686649, "trades": 6, "taker_buy_quote": 10.3785254}, {"ts": 1775781120000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781180000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781240000, "open": 0.00124, "high": 0.001241, "low": 0.00124, "close": 0.001241, "volume": 134718.3, "quote_volume": 167.055692, "trades": 2, "taker_buy_quote": 167.055692}, {"ts": 1775781300000, "open": 0.001241, "high": 0.001241, "low": 0.001237, "close": 0.001237, "volume": 3064222.5, "quote_volume": 3796.477377, "trades": 47, "taker_buy_quote": 604.403148}, {"ts": 1775781360000, "open": 0.001236, "high": 0.00124, "low": 0.001236, "close": 0.00124, "volume": 1202527.9, "quote_volume": 1488.1056408, "trades": 18, "taker_buy_quote": 1417.5590016}, {"ts": 1775781420000, "open": 0.001239, "high": 0.00124, "low": 0.001239, "close": 0.00124, "volume": 242222.0, "quote_volume": 300.33528, "trades": 6, "taker_buy_quote": 108.81}, {"ts": 1775781480000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781540000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 197514.0, "quote_volume": 244.719846, "trades": 4, "taker_buy_quote": 108.72225}, {"ts": 1775781600000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781660000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 133754.8, "quote_volume": 165.855952, "trades": 2, "taker_buy_quote": 57.045952}, {"ts": 1775781720000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781780000, "open": 0.00124, "high": 0.00124, "low": 0.001238, "close": 0.001238, "volume": 112729.4, "quote_volume": 139.719892, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775781840000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781900000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781960000, "open": 0.001238, "high": 0.001238, "low": 0.001237, "close": 0.001237, "volume": 102749.0, "quote_volume": 127.179342, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775782020000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 32906.0, "quote_volume": 40.770534, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775782080000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782140000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 23903.2, "quote_volume": 29.639968, "trades": 1, "taker_buy_quote": 29.639968}, {"ts": 1775782200000, "open": 0.001238, "high": 0.001239, "low": 0.001238, "close": 0.001238, "volume": 249318.4, "quote_volume": 308.7768352, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775782260000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782320000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 32906.0, "quote_volume": 40.770534, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775782380000, "open": 0.001239, "high": 0.001242, "low": 0.001239, "close": 0.001242, "volume": 334478.9, "quote_volume": 414.9766558, "trades": 5, "taker_buy_quote": 414.9766558}, {"ts": 1775782440000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782500000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 42691.8, "quote_volume": 52.9805238, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775782560000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782620000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 12352.0, "quote_volume": 15.31648, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775782680000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 67215.2, "quote_volume": 83.346848, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775782740000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 35634.0, "quote_volume": 44.18616, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775782800000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 5555.0, "quote_volume": 6.893755, "trades": 1, "taker_buy_quote": 6.893755}, {"ts": 1775782860000, "open": 0.001239, "high": 0.001241, "low": 0.001238, "close": 0.001238, "volume": 878196.3, "quote_volume": 1088.8564775, "trades": 13, "taker_buy_quote": 829.9999485}, {"ts": 1775782920000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782980000, "open": 0.001239, "high": 0.001239, "low": 0.001236, "close": 0.001236, "volume": 582955.1, "quote_volume": 721.2221013, "trades": 6, "taker_buy_quote": 391.8254061}, {"ts": 1775783040000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783100000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783160000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 4891.8, "quote_volume": 6.0462648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775783220000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 5528.4, "quote_volume": 6.8331024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775783280000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 5319.3, "quote_volume": 6.5693355, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775783340000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783400000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 8000.4, "quote_volume": 9.8964948, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775783460000, "open": 0.001235, "high": 0.001235, "low": 0.00123, "close": 0.001233, "volume": 5644033.0, "quote_volume": 6955.8630855, "trades": 84, "taker_buy_quote": 834.5328801}, {"ts": 1775783520000, "open": 0.001234, "high": 0.001235, "low": 0.001234, "close": 0.001235, "volume": 89051.4, "quote_volume": 109.958479, "trades": 3, "taker_buy_quote": 85.278479}, {"ts": 1775783580000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 10000.0, "quote_volume": 12.34, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775783640000, "open": 0.001234, "high": 0.001234, "low": 0.001233, "close": 0.001233, "volume": 200439.1, "quote_volume": 247.3318494, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775783700000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783760000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783820000, "open": 0.001232, "high": 0.001232, "low": 0.001229, "close": 0.001229, "volume": 605215.7, "quote_volume": 744.3702341, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775783880000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 24049.0, "quote_volume": 29.532172, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775783940000, "open": 0.001229, "high": 0.00123, "low": 0.001229, "close": 0.001229, "volume": 673515.1, "quote_volume": 828.1627182, "trades": 7, "taker_buy_quote": 507.484419}, {"ts": 1775784000000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784060000, "open": 0.00123, "high": 0.001231, "low": 0.00123, "close": 0.001231, "volume": 852209.3, "quote_volume": 1048.449797, "trades": 8, "taker_buy_quote": 1048.449797}, {"ts": 1775784120000, "open": 0.001232, "high": 0.001232, "low": 0.001231, "close": 0.001231, "volume": 799364.8, "quote_volume": 984.3918066, "trades": 9, "taker_buy_quote": 743.7213066}, {"ts": 1775784180000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784240000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784300000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784360000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 97750.0, "quote_volume": 120.52575, "trades": 2, "taker_buy_quote": 120.52575}, {"ts": 1775784420000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 27292.5, "quote_volume": 33.678945, "trades": 1, "taker_buy_quote": 33.678945}, {"ts": 1775784480000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 72184.2, "quote_volume": 89.147487, "trades": 2, "taker_buy_quote": 29.715829}, {"ts": 1775784540000, "open": 0.001236, "high": 0.001238, "low": 0.001236, "close": 0.001238, "volume": 312289.2, "quote_volume": 386.4081704, "trades": 11, "taker_buy_quote": 386.4081704}, {"ts": 1775784600000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 9100.3, "quote_volume": 11.2752717, "trades": 1, "taker_buy_quote": 11.2752717}, {"ts": 1775784660000, "open": 0.001239, "high": 0.00124, "low": 0.001239, "close": 0.00124, "volume": 18554.3, "quote_volume": 22.997332, "trades": 2, "taker_buy_quote": 10.607332}, {"ts": 1775784720000, "open": 0.00124, "high": 0.001244, "low": 0.00124, "close": 0.001244, "volume": 271202.8, "quote_volume": 336.5851292, "trades": 9, "taker_buy_quote": 336.5851292}, {"ts": 1775784780000, "open": 0.001244, "high": 0.001245, "low": 0.001244, "close": 0.001245, "volume": 19960.5, "quote_volume": 24.8373139, "trades": 2, "taker_buy_quote": 24.8373139}, {"ts": 1775784840000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 5049.7, "quote_volume": 6.2919262, "trades": 1, "taker_buy_quote": 6.2919262}, {"ts": 1775784900000, "open": 0.001246, "high": 0.001247, "low": 0.001246, "close": 0.001247, "volume": 12951.1, "quote_volume": 16.1433113, "trades": 3, "taker_buy_quote": 11.5218973}, {"ts": 1775784960000, "open": 0.001247, "high": 0.00125, "low": 0.001247, "close": 0.001249, "volume": 937906.2, "quote_volume": 1172.0963894, "trades": 18, "taker_buy_quote": 1172.0963894}, {"ts": 1775785020000, "open": 0.00125, "high": 0.00125, "low": 0.001248, "close": 0.001248, "volume": 43841.4, "quote_volume": 54.7777104, "trades": 3, "taker_buy_quote": 37.25225}, {"ts": 1775785080000, "open": 0.001248, "high": 0.001249, "low": 0.001248, "close": 0.001249, "volume": 123959.7, "quote_volume": 154.7379153, "trades": 4, "taker_buy_quote": 154.7379153}, {"ts": 1775785140000, "open": 0.001248, "high": 0.001248, "low": 0.001247, "close": 0.001248, "volume": 55273.4, "quote_volume": 68.9514312, "trades": 4, "taker_buy_quote": 7.6693344}, {"ts": 1775785200000, "open": 0.001247, "high": 0.001247, "low": 0.001246, "close": 0.001246, "volume": 50187.0, "quote_volume": 62.55428, "trades": 4, "taker_buy_quote": 11.6549608}, {"ts": 1775785260000, "open": 0.001246, "high": 0.001248, "low": 0.001246, "close": 0.001248, "volume": 13795.3, "quote_volume": 17.198762, "trades": 2, "taker_buy_quote": 17.198762}, {"ts": 1775785320000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785380000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785440000, "open": 0.001247, "high": 0.001247, "low": 0.001245, "close": 0.001245, "volume": 344714.5, "quote_volume": 429.1796827, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775785500000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 60658.9, "quote_volume": 75.4596716, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775785560000, "open": 0.001245, "high": 0.001245, "low": 0.001244, "close": 0.001245, "volume": 147286.4, "quote_volume": 183.283818, "trades": 3, "taker_buy_quote": 183.283818}, {"ts": 1775785620000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785680000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785740000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 8921.0, "quote_volume": 11.097724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775785800000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 111743.6, "quote_volume": 138.8972948, "trades": 2, "taker_buy_quote": 138.8972948}, {"ts": 1775785860000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785920000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785980000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786040000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 11111.0, "quote_volume": 13.833195, "trades": 1, "taker_buy_quote": 13.833195}, {"ts": 1775786100000, "open": 0.001244, "high": 0.001244, "low": 0.001243, "close": 0.001243, "volume": 108808.0, "quote_volume": 135.347205, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775786160000, "open": 0.001244, "high": 0.001244, "low": 0.001243, "close": 0.001244, "volume": 46560.3, "quote_volume": 57.8990832, "trades": 4, "taker_buy_quote": 30.6400932}, {"ts": 1775786220000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 14118.0, "quote_volume": 17.548674, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775786280000, "open": 0.001243, "high": 0.001243, "low": 0.001241, "close": 0.001241, "volume": 490399.8, "quote_volume": 609.1925863, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775786340000, "open": 0.001241, "high": 0.001244, "low": 0.001241, "close": 0.001244, "volume": 127179.8, "quote_volume": 157.9086951, "trades": 4, "taker_buy_quote": 157.9086951}, {"ts": 1775786400000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786460000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 17316.0, "quote_volume": 21.523788, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775786520000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 87750.0, "quote_volume": 108.9855, "trades": 1, "taker_buy_quote": 108.9855}, {"ts": 1775786580000, "open": 0.001243, "high": 0.001245, "low": 0.001243, "close": 0.001245, "volume": 212743.2, "quote_volume": 264.754073, "trades": 4, "taker_buy_quote": 264.754073}, {"ts": 1775786640000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 17178.7, "quote_volume": 21.3874815, "trades": 2, "taker_buy_quote": 21.3874815}, {"ts": 1775786700000, "open": 0.001243, "high": 0.001243, "low": 0.00124, "close": 0.00124, "volume": 224892.7, "quote_volume": 278.9608972, "trades": 6, "taker_buy_quote": 108.81}, {"ts": 1775786760000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 22800.4, "quote_volume": 28.3408972, "trades": 1, "taker_buy_quote": 28.3408972}, {"ts": 1775786820000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 11144.7, "quote_volume": 13.8640068, "trades": 1, "taker_buy_quote": 13.8640068}, {"ts": 1775786880000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 7373.0, "quote_volume": 9.164639, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775786940000, "open": 0.001244, "high": 0.001245, "low": 0.001244, "close": 0.001245, "volume": 30353.7, "quote_volume": 37.7711138, "trades": 3, "taker_buy_quote": 37.7711138}, {"ts": 1775787000000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787060000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 113929.5, "quote_volume": 141.8422275, "trades": 2, "taker_buy_quote": 141.8422275}, {"ts": 1775787120000, "open": 0.001244, "high": 0.001244, "low": 0.001243, "close": 0.001244, "volume": 64263.8, "quote_volume": 79.9165132, "trades": 6, "taker_buy_quote": 11.141264}, {"ts": 1775787180000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787240000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 15769.4, "quote_volume": 19.632903, "trades": 1, "taker_buy_quote": 19.632903}, {"ts": 1775787300000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787360000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787420000, "open": 0.001244, "high": 0.001245, "low": 0.001244, "close": 0.001245, "volume": 30451.6, "quote_volume": 37.8864614, "trades": 2, "taker_buy_quote": 5.815395}, {"ts": 1775787480000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787540000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787600000, "open": 0.001244, "high": 0.001244, "low": 0.001243, "close": 0.001244, "volume": 197618.4, "quote_volume": 245.8205766, "trades": 6, "taker_buy_quote": 8.4123012}, {"ts": 1775787660000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 24115.7, "quote_volume": 29.9999308, "trades": 1, "taker_buy_quote": 29.9999308}, {"ts": 1775787720000, "open": 0.001244, "high": 0.001245, "low": 0.001244, "close": 0.001245, "volume": 25314.0, "quote_volume": 31.4972322, "trades": 2, "taker_buy_quote": 31.4972322}, {"ts": 1775787780000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787840000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787900000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787960000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788020000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 10866.0, "quote_volume": 13.506438, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775788080000, "open": 0.001243, "high": 0.001243, "low": 0.001242, "close": 0.001242, "volume": 298321.4, "quote_volume": 370.8054202, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775788140000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 4022.5, "quote_volume": 4.9999675, "trades": 1, "taker_buy_quote": 4.9999675}, {"ts": 1775788200000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 87750.0, "quote_volume": 109.161, "trades": 1, "taker_buy_quote": 109.161}, {"ts": 1775788260000, "open": 0.001244, "high": 0.001244, "low": 0.001241, "close": 0.001244, "volume": 1682898.9, "quote_volume": 2091.1099792, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775788320000, "open": 0.001241, "high": 0.001243, "low": 0.001241, "close": 0.001243, "volume": 122480.4, "quote_volume": 152.0963652, "trades": 4, "taker_buy_quote": 115.4732142}, {"ts": 1775788380000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 84613.4, "quote_volume": 105.1744562, "trades": 2, "taker_buy_quote": 105.1744562}, {"ts": 1775788440000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788500000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788560000, "open": 0.001242, "high": 0.001242, "low": 0.001241, "close": 0.001241, "volume": 124640.0, "quote_volume": 154.76599, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775788620000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 5094.1, "quote_volume": 6.3319663, "trades": 1, "taker_buy_quote": 6.3319663}, {"ts": 1775788680000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 4963.8, "quote_volume": 6.1600758, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775788740000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788800000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788860000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788920000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 6934.4, "quote_volume": 8.6194592, "trades": 1, "taker_buy_quote": 8.6194592}, {"ts": 1775788980000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789040000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789100000, "open": 0.001241, "high": 0.001241, "low": 0.001238, "close": 0.001238, "volume": 220392.3, "quote_volume": 273.2435943, "trades": 3, "taker_buy_quote": 108.6345}, {"ts": 1775789160000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 6795.7, "quote_volume": 8.426668, "trades": 1, "taker_buy_quote": 8.426668}, {"ts": 1775789220000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789280000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 80645.1, "quote_volume": 99.8386338, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775789340000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 87750.0, "quote_volume": 108.459, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775789400000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789460000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 9311.8, "quote_volume": 11.5093848, "trades": 1, "taker_buy_quote": 11.5093848}, {"ts": 1775789520000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 47901.3, "quote_volume": 59.1581055, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775789580000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789640000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789700000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 10000.0, "quote_volume": 12.35, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775789760000, "open": 0.001234, "high": 0.001235, "low": 0.001234, "close": 0.001235, "volume": 651974.7, "quote_volume": 805.1787545, "trades": 4, "taker_buy_quote": 792.8387545}, {"ts": 1775789820000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789880000, "open": 0.001237, "high": 0.001237, "low": 0.001236, "close": 0.001236, "volume": 166097.0, "quote_volume": 205.3467483, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775789940000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 233374.6, "quote_volume": 288.6843802, "trades": 2, "taker_buy_quote": 288.6843802}, {"ts": 1775790000000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 111782.3, "quote_volume": 138.3864874, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775790060000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790120000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790180000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 8870.5, "quote_volume": 10.9905495, "trades": 1, "taker_buy_quote": 10.9905495}, {"ts": 1775790240000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 10206.0, "quote_volume": 12.65544, "trades": 1, "taker_buy_quote": 12.65544}, {"ts": 1775790300000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790360000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790420000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 175500.0, "quote_volume": 216.918, "trades": 2, "taker_buy_quote": 108.459}, {"ts": 1775790480000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790540000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790600000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790660000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790720000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 87750.0, "quote_volume": 108.54675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775790780000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790840000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790900000, "open": 0.001236, "high": 0.001236, "low": 0.001235, "close": 0.001235, "volume": 2238639.2, "quote_volume": 2766.7821093, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775790960000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791020000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 77113.9, "quote_volume": 95.3127804, "trades": 1, "taker_buy_quote": 95.3127804}, {"ts": 1775791080000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 87750.0, "quote_volume": 108.6345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775791140000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791200000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 9812.2, "quote_volume": 12.1278792, "trades": 1, "taker_buy_quote": 12.1278792}, {"ts": 1775791260000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791320000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791380000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791440000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791500000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791560000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 87750.0, "quote_volume": 108.6345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775791620000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791680000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 10407.0, "quote_volume": 12.883866, "trades": 1, "taker_buy_quote": 12.883866}, {"ts": 1775791740000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 51833.0, "quote_volume": 64.117421, "trades": 1, "taker_buy_quote": 64.117421}, {"ts": 1775791800000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791860000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791920000, "open": 0.001236, "high": 0.001236, "low": 0.001234, "close": 0.001234, "volume": 2400483.9, "quote_volume": 2964.9345206, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775791980000, "open": 0.001235, "high": 0.001237, "low": 0.001235, "close": 0.001237, "volume": 513008.0, "quote_volume": 633.7276588, "trades": 6, "taker_buy_quote": 633.7276588}, {"ts": 1775792040000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 42055.0, "quote_volume": 52.022035, "trades": 2, "taker_buy_quote": 52.022035}, {"ts": 1775792100000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 50825.1, "quote_volume": 62.8198236, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775792160000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792220000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792280000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 11282.1, "quote_volume": 13.9221114, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775792340000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 244561.4, "quote_volume": 302.033329, "trades": 4, "taker_buy_quote": 302.033329}, {"ts": 1775792400000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792460000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792520000, "open": 0.001235, "high": 0.001235, "low": 0.001232, "close": 0.001233, "volume": 2595004.0, "quote_volume": 3200.2352392, "trades": 16, "taker_buy_quote": 202.6050804}, {"ts": 1775792580000, "open": 0.001233, "high": 0.001233, "low": 0.001232, "close": 0.001232, "volume": 2584035.0, "quote_volume": 3184.1007561, "trades": 20, "taker_buy_quote": 1338.079512}, {"ts": 1775792640000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792700000, "open": 0.001232, "high": 0.001232, "low": 0.001231, "close": 0.001231, "volume": 343115.3, "quote_volume": 422.6553643, "trades": 5, "taker_buy_quote": 129.27376}, {"ts": 1775792760000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792820000, "open": 0.001234, "high": 0.001234, "low": 0.001232, "close": 0.001232, "volume": 112734.3, "quote_volume": 138.9386262, "trades": 2, "taker_buy_quote": 138.9386262}, {"ts": 1775792880000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792940000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793000000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793060000, "open": 0.001232, "high": 0.001233, "low": 0.001232, "close": 0.001233, "volume": 202828.6, "quote_volume": 249.9999138, "trades": 3, "taker_buy_quote": 249.9999138}, {"ts": 1775793120000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793180000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793240000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793300000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793360000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793420000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 243704.3, "quote_volume": 299.9999933, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775793480000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793540000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793600000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793660000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 8703.5, "quote_volume": 10.705305, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775793720000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 60207.0, "quote_volume": 74.05461, "trades": 2, "taker_buy_quote": 10.30002}, {"ts": 1775793780000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793840000, "open": 0.00123, "high": 0.001231, "low": 0.001229, "close": 0.001229, "volume": 212851.3, "quote_volume": 261.8175746, "trades": 8, "taker_buy_quote": 68.2596886}, {"ts": 1775793900000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793960000, "open": 0.001231, "high": 0.001233, "low": 0.00123, "close": 0.00123, "volume": 358853.6, "quote_volume": 442.2238542, "trades": 9, "taker_buy_quote": 392.8179443}, {"ts": 1775794020000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794080000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794140000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794200000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794260000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 10162.6, "quote_volume": 12.499998, "trades": 1, "taker_buy_quote": 12.499998}, {"ts": 1775794320000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794380000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794440000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794500000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794560000, "open": 0.001231, "high": 0.001237, "low": 0.001231, "close": 0.001236, "volume": 2383555.2, "quote_volume": 2938.5178062, "trades": 35, "taker_buy_quote": 2932.249185}, {"ts": 1775794620000, "open": 0.001235, "high": 0.001236, "low": 0.001235, "close": 0.001236, "volume": 99827.3, "quote_volume": 123.354839, "trades": 4, "taker_buy_quote": 84.200646}, {"ts": 1775794680000, "open": 0.001236, "high": 0.001238, "low": 0.001234, "close": 0.001234, "volume": 3692326.5, "quote_volume": 4564.9328071, "trades": 38, "taker_buy_quote": 3367.6477832}, {"ts": 1775794740000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794800000, "open": 0.001234, "high": 0.001235, "low": 0.001233, "close": 0.001235, "volume": 447024.0, "quote_volume": 551.8085845, "trades": 5, "taker_buy_quote": 276.654573}, {"ts": 1775794860000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794920000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794980000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795040000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 136233.8, "quote_volume": 168.5212106, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775795100000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 17378.4, "quote_volume": 21.4797024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775795160000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795220000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795280000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795340000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795400000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795460000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795520000, "open": 0.001236, "high": 0.001239, "low": 0.001236, "close": 0.001239, "volume": 1570081.7, "quote_volume": 1942.8944267, "trades": 12, "taker_buy_quote": 1942.8944267}, {"ts": 1775795580000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 133859.4, "quote_volume": 165.7179372, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775795640000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795700000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795760000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795820000, "open": 0.001237, "high": 0.001238, "low": 0.001237, "close": 0.001238, "volume": 567315.0, "quote_volume": 701.7832, "trades": 8, "taker_buy_quote": 701.7832}, {"ts": 1775795880000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795940000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796000000, "open": 0.001238, "high": 0.001238, "low": 0.001237, "close": 0.001237, "volume": 31765.4, "quote_volume": 39.3168545, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775796060000, "open": 0.001237, "high": 0.001237, "low": 0.001236, "close": 0.001236, "volume": 196563.4, "quote_volume": 243.1174528, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775796120000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796180000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 14843.0, "quote_volume": 18.345948, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775796240000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796300000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 140799.5, "quote_volume": 173.8873825, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775796360000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 13451.0, "quote_volume": 16.611985, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775796420000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796480000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796540000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796600000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796660000, "open": 0.001236, "high": 0.001236, "low": 0.001231, "close": 0.001233, "volume": 4284638.5, "quote_volume": 5284.6970962, "trades": 53, "taker_buy_quote": 2380.6213214}, {"ts": 1775796720000, "open": 0.001233, "high": 0.001235, "low": 0.001233, "close": 0.001235, "volume": 881958.2, "quote_volume": 1089.1316956, "trades": 7, "taker_buy_quote": 954.4147925}, {"ts": 1775796780000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796840000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796900000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796960000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797020000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797080000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 6644.3, "quote_volume": 8.2057105, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775797140000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797200000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 24959.3, "quote_volume": 30.8247355, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775797260000, "open": 0.001234, "high": 0.001234, "low": 0.001233, "close": 0.001233, "volume": 111792.1, "quote_volume": 137.8637014, "trades": 2, "taker_buy_quote": 29.6679514}, {"ts": 1775797320000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 28864.9, "quote_volume": 35.6192866, "trades": 1, "taker_buy_quote": 35.6192866}, {"ts": 1775797380000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 9023.0, "quote_volume": 11.134382, "trades": 1, "taker_buy_quote": 11.134382}, {"ts": 1775797440000, "open": 0.001234, "high": 0.001235, "low": 0.001234, "close": 0.001235, "volume": 61095.5, "quote_volume": 75.4193291, "trades": 3, "taker_buy_quote": 33.9403935}, {"ts": 1775797500000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797560000, "open": 0.001234, "high": 0.001234, "low": 0.001233, "close": 0.001233, "volume": 40594.3, "quote_volume": 50.0813326, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775797620000, "open": 0.001232, "high": 0.001232, "low": 0.00123, "close": 0.00123, "volume": 506888.5, "quote_volume": 623.7587347, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775797680000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797740000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 8063.3, "quote_volume": 9.917859, "trades": 1, "taker_buy_quote": 9.917859}, {"ts": 1775797800000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797860000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797920000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797980000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798040000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798100000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798160000, "open": 0.00123, "high": 0.001232, "low": 0.00123, "close": 0.001232, "volume": 259223.8, "quote_volume": 319.1818782, "trades": 6, "taker_buy_quote": 276.1602912}, {"ts": 1775798220000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798280000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798340000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798400000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798460000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798520000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 13989.4, "quote_volume": 17.2349408, "trades": 1, "taker_buy_quote": 17.2349408}, {"ts": 1775798580000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 5853.0, "quote_volume": 7.210896, "trades": 1, "taker_buy_quote": 7.210896}, {"ts": 1775798640000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798700000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798760000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 34556.7, "quote_volume": 42.5738544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775798820000, "open": 0.001232, "high": 0.001232, "low": 0.001231, "close": 0.001231, "volume": 535369.7, "quote_volume": 659.093294, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775798880000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798940000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799000000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 29845.3, "quote_volume": 36.709719, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775799060000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799120000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799180000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 14064.2, "quote_volume": 17.3411586, "trades": 1, "taker_buy_quote": 17.3411586}, {"ts": 1775799240000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 44486.6, "quote_volume": 54.8519778, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775799300000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799360000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 38375.3, "quote_volume": 47.2783696, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775799420000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799480000, "open": 0.001232, "high": 0.001232, "low": 0.00123, "close": 0.00123, "volume": 198663.4, "quote_volume": 244.5213017, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775799540000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799600000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 14013.1, "quote_volume": 17.236113, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775799660000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799720000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799780000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799840000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799900000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799960000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800020000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800080000, "open": 0.001231, "high": 0.001232, "low": 0.001231, "close": 0.001231, "volume": 273146.6, "quote_volume": 336.3411112, "trades": 4, "taker_buy_quote": 228.3208612}, {"ts": 1775800140000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800200000, "open": 0.001232, "high": 0.001234, "low": 0.001232, "close": 0.001234, "volume": 214004.2, "quote_volume": 263.7273468, "trades": 4, "taker_buy_quote": 263.7273468}, {"ts": 1775800260000, "open": 0.001234, "high": 0.001235, "low": 0.001234, "close": 0.001234, "volume": 184991.5, "quote_volume": 228.2890025, "trades": 5, "taker_buy_quote": 11.7220025}, {"ts": 1775800320000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800380000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800440000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 43730.6, "quote_volume": 53.9635604, "trades": 2, "taker_buy_quote": 53.9635604}, {"ts": 1775800500000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800560000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800620000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 77707.6, "quote_volume": 95.8134708, "trades": 2, "taker_buy_quote": 95.8134708}, {"ts": 1775800680000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800740000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800800000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 10002.7, "quote_volume": 12.3333291, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775800860000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 13000.0, "quote_volume": 16.029, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775800920000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 41934.0, "quote_volume": 51.662688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775800980000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 28784.8, "quote_volume": 35.4628736, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775801040000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 15602.0, "quote_volume": 19.221664, "trades": 1, "taker_buy_quote": 19.221664}, {"ts": 1775801100000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801160000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801220000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 95316.0, "quote_volume": 117.524628, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775801280000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 7768.4, "quote_volume": 9.5706688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775801340000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801400000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801460000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801520000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 26744.6, "quote_volume": 33.0028364, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775801580000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801640000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801700000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 40290.0, "quote_volume": 49.83873, "trades": 1, "taker_buy_quote": 49.83873}, {"ts": 1775801760000, "open": 0.001236, "high": 0.001237, "low": 0.001236, "close": 0.001237, "volume": 50612.0, "quote_volume": 62.596722, "trades": 2, "taker_buy_quote": 49.83873}, {"ts": 1775801820000, "open": 0.001237, "high": 0.001238, "low": 0.001237, "close": 0.001238, "volume": 64541.0, "quote_volume": 79.869526, "trades": 3, "taker_buy_quote": 79.869526}, {"ts": 1775801880000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 5663.8, "quote_volume": 7.0117844, "trades": 1, "taker_buy_quote": 7.0117844}, {"ts": 1775801940000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 33251.0, "quote_volume": 41.098236, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775802000000, "open": 0.001236, "high": 0.001237, "low": 0.001236, "close": 0.001237, "volume": 13417.7, "quote_volume": 16.5895439, "trades": 2, "taker_buy_quote": 6.5149079}, {"ts": 1775802060000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802120000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 234120.9, "quote_volume": 289.6075533, "trades": 2, "taker_buy_quote": 289.6075533}, {"ts": 1775802180000, "open": 0.001237, "high": 0.001237, "low": 0.001235, "close": 0.001236, "volume": 1306264.6, "quote_volume": 1614.3156309, "trades": 11, "taker_buy_quote": 1077.0404037}, {"ts": 1775802240000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 107678.5, "quote_volume": 133.090626, "trades": 3, "taker_buy_quote": 108.459}, {"ts": 1775802300000, "open": 0.001236, "high": 0.001238, "low": 0.001236, "close": 0.001238, "volume": 186554.2, "quote_volume": 230.6808496, "trades": 6, "taker_buy_quote": 122.2218496}, {"ts": 1775802360000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802420000, "open": 0.00124, "high": 0.001242, "low": 0.00124, "close": 0.001242, "volume": 267171.7, "quote_volume": 331.5782112, "trades": 5, "taker_buy_quote": 222.6804612}, {"ts": 1775802480000, "open": 0.001242, "high": 0.001245, "low": 0.00124, "close": 0.001245, "volume": 2968025.9, "quote_volume": 3687.7129049, "trades": 39, "taker_buy_quote": 3053.0743909}, {"ts": 1775802540000, "open": 0.001244, "high": 0.001244, "low": 0.001239, "close": 0.00124, "volume": 1530246.5, "quote_volume": 1900.907575, "trades": 25, "taker_buy_quote": 123.85033}, {"ts": 1775802600000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802660000, "open": 0.001241, "high": 0.001241, "low": 0.001238, "close": 0.001238, "volume": 657755.6, "quote_volume": 815.196006, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775802720000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 20177.5, "quote_volume": 24.9999225, "trades": 1, "taker_buy_quote": 24.9999225}, {"ts": 1775802780000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802840000, "open": 0.001237, "high": 0.001238, "low": 0.001237, "close": 0.001238, "volume": 498409.2, "quote_volume": 616.9175746, "trades": 7, "taker_buy_quote": 477.1180196}, {"ts": 1775802900000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802960000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803020000, "open": 0.001238, "high": 0.001238, "low": 0.001237, "close": 0.001237, "volume": 1381933.9, "quote_volume": 1710.4836112, "trades": 22, "taker_buy_quote": 732.6031366}, {"ts": 1775803080000, "open": 0.001235, "high": 0.001235, "low": 0.001234, "close": 0.001234, "volume": 52040.9, "quote_volume": 64.242532, "trades": 3, "taker_buy_quote": 56.0896174}, {"ts": 1775803140000, "open": 0.001233, "high": 0.001234, "low": 0.001233, "close": 0.001234, "volume": 528203.6, "quote_volume": 651.546834, "trades": 5, "taker_buy_quote": 443.5910268}, {"ts": 1775803200000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803260000, "open": 0.001236, "high": 0.001241, "low": 0.001236, "close": 0.001241, "volume": 1917327.9, "quote_volume": 2376.7925597, "trades": 17, "taker_buy_quote": 2335.9555932}, {"ts": 1775803320000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803380000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803440000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803500000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803560000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803620000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803680000, "open": 0.001241, "high": 0.001241, "low": 0.00124, "close": 0.00124, "volume": 404453.4, "quote_volume": 501.609966, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775803740000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 34042.2, "quote_volume": 42.2463702, "trades": 2, "taker_buy_quote": 42.2463702}, {"ts": 1775803800000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803860000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 464861.2, "quote_volume": 576.8927492, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775803920000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 5546.9, "quote_volume": 6.878156, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775803980000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 158725.9, "quote_volume": 196.820116, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775804040000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804100000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804160000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804220000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804280000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 226804.5, "quote_volume": 281.23758, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775804340000, "open": 0.001242, "high": 0.001243, "low": 0.001242, "close": 0.001243, "volume": 175500.0, "quote_volume": 218.05875, "trades": 3, "taker_buy_quote": 108.9855}, {"ts": 1775804400000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804460000, "open": 0.001242, "high": 0.001242, "low": 0.001238, "close": 0.001238, "volume": 325935.6, "quote_volume": 404.4788169, "trades": 4, "taker_buy_quote": 25.1993662}, {"ts": 1775804520000, "open": 0.00124, "high": 0.00124, "low": 0.001238, "close": 0.001239, "volume": 786806.1, "quote_volume": 974.4128401, "trades": 9, "taker_buy_quote": 308.5534501}, {"ts": 1775804580000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 8751.5, "quote_volume": 10.869363, "trades": 1, "taker_buy_quote": 10.869363}, {"ts": 1775804640000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 14857.1, "quote_volume": 18.4673753, "trades": 1, "taker_buy_quote": 18.4673753}, {"ts": 1775804700000, "open": 0.001242, "high": 0.001242, "low": 0.001241, "close": 0.001241, "volume": 12372.6, "quote_volume": 15.3592275, "trades": 2, "taker_buy_quote": 5.9999778}, {"ts": 1775804760000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804820000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804880000, "open": 0.001242, "high": 0.001244, "low": 0.001242, "close": 0.001242, "volume": 659917.2, "quote_volume": 820.2488232, "trades": 13, "taker_buy_quote": 429.3008558}, {"ts": 1775804940000, "open": 0.001244, "high": 0.001245, "low": 0.001244, "close": 0.001245, "volume": 544886.2, "quote_volume": 678.0952683, "trades": 6, "taker_buy_quote": 568.8465183}, {"ts": 1775805000000, "open": 0.001245, "high": 0.001245, "low": 0.001244, "close": 0.001244, "volume": 452911.6, "quote_volume": 563.5097804, "trades": 7, "taker_buy_quote": 109.161}, {"ts": 1775805060000, "open": 0.001245, "high": 0.001245, "low": 0.001244, "close": 0.001244, "volume": 132924.7, "quote_volume": 165.3906807, "trades": 3, "taker_buy_quote": 40.2806055}, {"ts": 1775805120000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805180000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 27295.0, "quote_volume": 33.95498, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775805240000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 120635.3, "quote_volume": 150.1909485, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775805300000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805360000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805420000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805480000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805540000, "open": 0.001244, "high": 0.001245, "low": 0.001244, "close": 0.001245, "volume": 146933.4, "quote_volume": 182.872913, "trades": 2, "taker_buy_quote": 109.265433}, {"ts": 1775805600000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 157917.4, "quote_volume": 196.607163, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775805660000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805720000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 23925.9, "quote_volume": 29.7159678, "trades": 1, "taker_buy_quote": 29.7159678}, {"ts": 1775805780000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 87750.0, "quote_volume": 108.81, "trades": 1, "taker_buy_quote": 108.81}, {"ts": 1775805840000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805900000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805960000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806020000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806080000, "open": 0.001242, "high": 0.001245, "low": 0.001242, "close": 0.001245, "volume": 103041.0, "quote_volume": 128.2547307, "trades": 3, "taker_buy_quote": 128.2547307}, {"ts": 1775806140000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806200000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806260000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806320000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806380000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 81479.1, "quote_volume": 101.2785213, "trades": 6, "taker_buy_quote": 101.2785213}, {"ts": 1775806440000, "open": 0.001243, "high": 0.001243, "low": 0.001242, "close": 0.001242, "volume": 36857.3, "quote_volume": 45.7880256, "trades": 2, "taker_buy_quote": 13.994937}, {"ts": 1775806500000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 28836.1, "quote_volume": 35.7856001, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775806560000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806620000, "open": 0.001241, "high": 0.001245, "low": 0.001241, "close": 0.001245, "volume": 532937.0, "quote_volume": 662.3908844, "trades": 10, "taker_buy_quote": 662.3908844}, {"ts": 1775806680000, "open": 0.001245, "high": 0.001247, "low": 0.001245, "close": 0.001247, "volume": 227636.2, "quote_volume": 283.7153661, "trades": 6, "taker_buy_quote": 251.7512361}, {"ts": 1775806740000, "open": 0.001247, "high": 0.001247, "low": 0.001246, "close": 0.001246, "volume": 411700.6, "quote_volume": 513.1793867, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775806800000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806860000, "open": 0.001246, "high": 0.001246, "low": 0.001244, "close": 0.001244, "volume": 582580.4, "quote_volume": 725.402429, "trades": 14, "taker_buy_quote": 74.999232}, {"ts": 1775806920000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 28780.0, "quote_volume": 35.77354, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775806980000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807040000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807100000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 23906.7, "quote_volume": 29.6921214, "trades": 1, "taker_buy_quote": 29.6921214}, {"ts": 1775807160000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807220000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807280000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807340000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 4811.5, "quote_volume": 5.9999405, "trades": 1, "taker_buy_quote": 5.9999405}, {"ts": 1775807400000, "open": 0.001247, "high": 0.001247, "low": 0.001246, "close": 0.001246, "volume": 20369.3, "quote_volume": 25.3882513, "trades": 2, "taker_buy_quote": 10.1050645}, {"ts": 1775807460000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807520000, "open": 0.001247, "high": 0.001248, "low": 0.001247, "close": 0.001247, "volume": 335560.2, "quote_volume": 418.5723828, "trades": 8, "taker_buy_quote": 316.6899888}, {"ts": 1775807580000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807640000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 87750.0, "quote_volume": 109.42425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775807700000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807760000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807820000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 87750.0, "quote_volume": 109.42425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775807880000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 114882.5, "quote_volume": 143.143595, "trades": 2, "taker_buy_quote": 143.143595}, {"ts": 1775807940000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808000000, "open": 0.001245, "high": 0.001245, "low": 0.001244, "close": 0.001244, "volume": 93120.1, "quote_volume": 115.8476894, "trades": 4, "taker_buy_quote": 7.2109704}, {"ts": 1775808060000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808120000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808180000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808240000, "open": 0.001246, "high": 0.001246, "low": 0.001244, "close": 0.001244, "volume": 66367.4, "quote_volume": 82.6286997, "trades": 4, "taker_buy_quote": 18.959759}, {"ts": 1775808300000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808360000, "open": 0.001246, "high": 0.001249, "low": 0.001246, "close": 0.001249, "volume": 676773.0, "quote_volume": 844.1827909, "trades": 9, "taker_buy_quote": 725.6645169}, {"ts": 1775808420000, "open": 0.00125, "high": 0.001251, "low": 0.00125, "close": 0.001251, "volume": 31559.6, "quote_volume": 39.4523252, "trades": 4, "taker_buy_quote": 39.4523252}, {"ts": 1775808480000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808540000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808600000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808660000, "open": 0.001251, "high": 0.001252, "low": 0.001248, "close": 0.001248, "volume": 968348.6, "quote_volume": 1210.4291051, "trades": 11, "taker_buy_quote": 18.5865411}, {"ts": 1775808720000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 221246.5, "quote_volume": 276.3368785, "trades": 3, "taker_buy_quote": 276.3368785}, {"ts": 1775808780000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808840000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808900000, "open": 0.001251, "high": 0.001253, "low": 0.001251, "close": 0.001253, "volume": 417467.3, "quote_volume": 522.7346044, "trades": 13, "taker_buy_quote": 516.6729663}, {"ts": 1775808960000, "open": 0.001253, "high": 0.001253, "low": 0.001252, "close": 0.001253, "volume": 858764.8, "quote_volume": 1075.747455, "trades": 10, "taker_buy_quote": 404.073705}, {"ts": 1775809020000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 455230.5, "quote_volume": 569.948586, "trades": 6, "taker_buy_quote": 109.863}, {"ts": 1775809080000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 23725.5, "quote_volume": 29.7280515, "trades": 2, "taker_buy_quote": 29.7280515}, {"ts": 1775809140000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 15974.4, "quote_volume": 20.0318976, "trades": 1, "taker_buy_quote": 20.0318976}, {"ts": 1775809200000, "open": 0.001255, "high": 0.001258, "low": 0.001255, "close": 0.001257, "volume": 302265.2, "quote_volume": 379.7057654, "trades": 12, "taker_buy_quote": 363.486443}, {"ts": 1775809260000, "open": 0.001258, "high": 0.001262, "low": 0.001258, "close": 0.00126, "volume": 2560411.1, "quote_volume": 3226.1836961, "trades": 37, "taker_buy_quote": 2193.7829147}, {"ts": 1775809320000, "open": 0.00126, "high": 0.00126, "low": 0.00126, "close": 0.00126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809380000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 13687.5, "quote_volume": 17.218875, "trades": 1, "taker_buy_quote": 17.218875}, {"ts": 1775809440000, "open": 0.001259, "high": 0.00126, "low": 0.001258, "close": 0.001258, "volume": 647757.6, "quote_volume": 815.3068854, "trades": 8, "taker_buy_quote": 110.565}, {"ts": 1775809500000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809560000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 404288.1, "quote_volume": 508.5944298, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775809620000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809680000, "open": 0.001257, "high": 0.001258, "low": 0.001256, "close": 0.001256, "volume": 642273.2, "quote_volume": 807.4172038, "trades": 9, "taker_buy_quote": 151.7063244}, {"ts": 1775809740000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809800000, "open": 0.001257, "high": 0.001261, "low": 0.001257, "close": 0.001258, "volume": 2286902.5, "quote_volume": 2876.4681479, "trades": 26, "taker_buy_quote": 2615.8229974}, {"ts": 1775809860000, "open": 0.001258, "high": 0.001258, "low": 0.001258, "close": 0.001258, "volume": 10000.0, "quote_volume": 12.58, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775809920000, "open": 0.001257, "high": 0.001261, "low": 0.001257, "close": 0.001261, "volume": 804148.6, "quote_volume": 1011.6320934, "trades": 16, "taker_buy_quote": 1011.6320934}, {"ts": 1775809980000, "open": 0.00126, "high": 0.001261, "low": 0.00126, "close": 0.001261, "volume": 350190.2, "quote_volume": 441.4691801, "trades": 6, "taker_buy_quote": 399.9999341}, {"ts": 1775810040000, "open": 0.00126, "high": 0.001261, "low": 0.00126, "close": 0.001261, "volume": 117268.4, "quote_volume": 147.8314074, "trades": 3, "taker_buy_quote": 92.3347074}, {"ts": 1775810100000, "open": 0.001262, "high": 0.001263, "low": 0.001262, "close": 0.001263, "volume": 50309.3, "quote_volume": 63.4943753, "trades": 2, "taker_buy_quote": 5.1008781}, {"ts": 1775810160000, "open": 0.001263, "high": 0.001264, "low": 0.001263, "close": 0.001263, "volume": 1434323.0, "quote_volume": 1812.7971715, "trades": 6, "taker_buy_quote": 39.0712512}, {"ts": 1775810220000, "open": 0.001262, "high": 0.001262, "low": 0.001262, "close": 0.001262, "volume": 127186.4, "quote_volume": 160.5092368, "trades": 2, "taker_buy_quote": 110.7405}, {"ts": 1775810280000, "open": 0.001262, "high": 0.001263, "low": 0.001262, "close": 0.001263, "volume": 70876.0, "quote_volume": 89.4751568, "trades": 5, "taker_buy_quote": 29.9307003}, {"ts": 1775810340000, "open": 0.001264, "high": 0.001265, "low": 0.001264, "close": 0.001265, "volume": 217985.0, "quote_volume": 275.7028786, "trades": 7, "taker_buy_quote": 275.7028786}, {"ts": 1775810400000, "open": 0.001265, "high": 0.001266, "low": 0.001265, "close": 0.001266, "volume": 150547.4, "quote_volume": 190.549188, "trades": 4, "taker_buy_quote": 121.076442}, {"ts": 1775810460000, "open": 0.001266, "high": 0.001267, "low": 0.001266, "close": 0.001267, "volume": 77258.0, "quote_volume": 97.8204669, "trades": 3, "taker_buy_quote": 14.9998863}, {"ts": 1775810520000, "open": 0.001266, "high": 0.001266, "low": 0.001263, "close": 0.001263, "volume": 61435.0, "quote_volume": 77.752941, "trades": 2, "taker_buy_quote": 10.006749}, {"ts": 1775810580000, "open": 0.001262, "high": 0.001265, "low": 0.001262, "close": 0.001264, "volume": 2631568.6, "quote_volume": 3326.3323902, "trades": 28, "taker_buy_quote": 2392.6808098}, {"ts": 1775810640000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810700000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 28283.1, "quote_volume": 35.7498384, "trades": 1, "taker_buy_quote": 35.7498384}, {"ts": 1775810760000, "open": 0.001266, "high": 0.001267, "low": 0.001266, "close": 0.001266, "volume": 104720.0, "quote_volume": 132.58249, "trades": 4, "taker_buy_quote": 21.49099}, {"ts": 1775810820000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 21222.0, "quote_volume": 26.867052, "trades": 2, "taker_buy_quote": 26.867052}, {"ts": 1775810880000, "open": 0.001266, "high": 0.001266, "low": 0.001266, "close": 0.001266, "volume": 667076.1, "quote_volume": 844.5183426, "trades": 4, "taker_buy_quote": 844.5183426}, {"ts": 1775810940000, "open": 0.001268, "high": 0.001268, "low": 0.001265, "close": 0.001265, "volume": 990087.0, "quote_volume": 1252.8844178, "trades": 14, "taker_buy_quote": 20.6818408}, {"ts": 1775811000000, "open": 0.001265, "high": 0.001265, "low": 0.001265, "close": 0.001265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811060000, "open": 0.001264, "high": 0.001264, "low": 0.001264, "close": 0.001264, "volume": 23556.4, "quote_volume": 29.7752896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775811120000, "open": 0.001263, "high": 0.001263, "low": 0.001262, "close": 0.001262, "volume": 916595.0, "quote_volume": 1157.3320191, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775811180000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 243950.8, "quote_volume": 307.6219588, "trades": 4, "taker_buy_quote": 122.7738603}, {"ts": 1775811240000, "open": 0.001259, "high": 0.00126, "low": 0.001259, "close": 0.00126, "volume": 174496.0, "quote_volume": 219.77721, "trades": 3, "taker_buy_quote": 219.77721}, {"ts": 1775811300000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 396510.7, "quote_volume": 499.9999927, "trades": 5, "taker_buy_quote": 367.0631029}, {"ts": 1775811360000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 512525.0, "quote_volume": 646.294025, "trades": 6, "taker_buy_quote": 646.294025}, {"ts": 1775811420000, "open": 0.001261, "high": 0.001261, "low": 0.001261, "close": 0.001261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811480000, "open": 0.00126, "high": 0.00126, "low": 0.001258, "close": 0.001258, "volume": 1575839.0, "quote_volume": 1983.3363524, "trades": 14, "taker_buy_quote": 89.2552942}, {"ts": 1775811540000, "open": 0.001258, "high": 0.001259, "low": 0.001258, "close": 0.001259, "volume": 933481.4, "quote_volume": 1174.9657726, "trades": 13, "taker_buy_quote": 361.43598}, {"ts": 1775811600000, "open": 0.001256, "high": 0.001256, "low": 0.001255, "close": 0.001255, "volume": 651415.4, "quote_volume": 817.780282, "trades": 8, "taker_buy_quote": 318.96748}, {"ts": 1775811660000, "open": 0.001256, "high": 0.001256, "low": 0.001254, "close": 0.001254, "volume": 110504.1, "quote_volume": 138.7020289, "trades": 4, "taker_buy_quote": 36.9055504}, {"ts": 1775811720000, "open": 0.001254, "high": 0.001254, "low": 0.001253, "close": 0.001253, "volume": 104820.1, "quote_volume": 131.3495873, "trades": 5, "taker_buy_quote": 12.542508}, {"ts": 1775811780000, "open": 0.001252, "high": 0.001252, "low": 0.001251, "close": 0.001251, "volume": 240678.5, "quote_volume": 301.096901, "trades": 2, "taker_buy_quote": 301.096901}, {"ts": 1775811840000, "open": 0.00125, "high": 0.00125, "low": 0.001248, "close": 0.00125, "volume": 76132.6, "quote_volume": 95.0792021, "trades": 6, "taker_buy_quote": 25.766125}, {"ts": 1775811900000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 991798.0, "quote_volume": 1239.7475, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775811960000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 12095.0, "quote_volume": 15.130845, "trades": 1, "taker_buy_quote": 15.130845}, {"ts": 1775812020000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812080000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 8894.0, "quote_volume": 11.1175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775812140000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812200000, "open": 0.001247, "high": 0.001248, "low": 0.001247, "close": 0.001248, "volume": 458814.9, "quote_volume": 572.5924103, "trades": 8, "taker_buy_quote": 561.88704}, {"ts": 1775812260000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812320000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812380000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 10186.0, "quote_volume": 12.722314, "trades": 1, "taker_buy_quote": 12.722314}, {"ts": 1775812440000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812500000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812560000, "open": 0.001248, "high": 0.001249, "low": 0.001248, "close": 0.001249, "volume": 65281.0, "quote_volume": 81.482772, "trades": 2, "taker_buy_quote": 15.092916}, {"ts": 1775812620000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 23697.0, "quote_volume": 29.597553, "trades": 1, "taker_buy_quote": 29.597553}, {"ts": 1775812680000, "open": 0.001249, "high": 0.001251, "low": 0.001249, "close": 0.001251, "volume": 1173673.8, "quote_volume": 1467.1383924, "trades": 9, "taker_buy_quote": 1366.708051}, {"ts": 1775812740000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 6042.0, "quote_volume": 7.558542, "trades": 1, "taker_buy_quote": 7.558542}, {"ts": 1775812800000, "open": 0.001249, "high": 0.00125, "low": 0.001249, "close": 0.00125, "volume": 29552.3, "quote_volume": 36.9194797, "trades": 2, "taker_buy_quote": 36.9194797}, {"ts": 1775812860000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812920000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812980000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 23152.0, "quote_volume": 28.893696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775813040000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813100000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 261370.9, "quote_volume": 326.1908832, "trades": 2, "taker_buy_quote": 326.1908832}, {"ts": 1775813160000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813220000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813280000, "open": 0.001246, "high": 0.001248, "low": 0.001246, "close": 0.001248, "volume": 232401.5, "quote_volume": 289.6957178, "trades": 5, "taker_buy_quote": 131.7003012}, {"ts": 1775813340000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813400000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 20062.0, "quote_volume": 25.057438, "trades": 1, "taker_buy_quote": 25.057438}, {"ts": 1775813460000, "open": 0.001251, "high": 0.001251, "low": 0.00125, "close": 0.00125, "volume": 12024.0, "quote_volume": 15.036012, "trades": 2, "taker_buy_quote": 7.521012}, {"ts": 1775813520000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 6382.1, "quote_volume": 7.977625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775813580000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 100841.0, "quote_volume": 126.05125, "trades": 2, "taker_buy_quote": 16.36375}, {"ts": 1775813640000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813700000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813760000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813820000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813880000, "open": 0.001249, "high": 0.001251, "low": 0.001249, "close": 0.001251, "volume": 941872.9, "quote_volume": 1177.2033735, "trades": 14, "taker_buy_quote": 1063.2882913}, {"ts": 1775813940000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814000000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814060000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814120000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814180000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814240000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814300000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 106528.9, "quote_volume": 133.3741828, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775814360000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 29796.5, "quote_volume": 37.305218, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814420000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814480000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 8414.4, "quote_volume": 10.5264144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814540000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 31998.0, "quote_volume": 39.965502, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775814600000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814660000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814720000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 15433.2, "quote_volume": 19.3069332, "trades": 1, "taker_buy_quote": 19.3069332}, {"ts": 1775814780000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 87750.0, "quote_volume": 109.6875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814840000, "open": 0.001249, "high": 0.001249, "low": 0.001248, "close": 0.001248, "volume": 317110.6, "quote_volume": 395.8417788, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775814900000, "open": 0.001247, "high": 0.001247, "low": 0.001245, "close": 0.001245, "volume": 799191.4, "quote_volume": 995.5249562, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775814960000, "open": 0.001245, "high": 0.001246, "low": 0.001245, "close": 0.001245, "volume": 287233.8, "quote_volume": 357.781581, "trades": 4, "taker_buy_quote": 248.445081}, {"ts": 1775815020000, "open": 0.001246, "high": 0.001247, "low": 0.001246, "close": 0.001247, "volume": 222851.1, "quote_volume": 277.6941284, "trades": 5, "taker_buy_quote": 265.6951484}, {"ts": 1775815080000, "open": 0.001246, "high": 0.001247, "low": 0.001246, "close": 0.001247, "volume": 12970.0, "quote_volume": 16.1655644, "trades": 2, "taker_buy_quote": 6.1656668}, {"ts": 1775815140000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815200000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815260000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815320000, "open": 0.00125, "high": 0.001255, "low": 0.00125, "close": 0.001254, "volume": 347723.7, "quote_volume": 436.0570961, "trades": 6, "taker_buy_quote": 266.5962059}, {"ts": 1775815380000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 182282.9, "quote_volume": 228.4004737, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775815440000, "open": 0.001254, "high": 0.001257, "low": 0.001254, "close": 0.001256, "volume": 970224.3, "quote_volume": 1218.3137948, "trades": 9, "taker_buy_quote": 1204.2881684}, {"ts": 1775815500000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815560000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 32012.1, "quote_volume": 40.2071976, "trades": 1, "taker_buy_quote": 40.2071976}, {"ts": 1775815620000, "open": 0.001256, "high": 0.001256, "low": 0.001256, "close": 0.001256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815680000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 5061.5, "quote_volume": 6.3521825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775815740000, "open": 0.001255, "high": 0.001255, "low": 0.001255, "close": 0.001255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815800000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 60315.1, "quote_volume": 75.6351354, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775815860000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 32906.0, "quote_volume": 41.264124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775815920000, "open": 0.001255, "high": 0.001255, "low": 0.001253, "close": 0.001255, "volume": 3136319.8, "quote_volume": 3934.0581803, "trades": 36, "taker_buy_quote": 748.5670853}, {"ts": 1775815980000, "open": 0.001254, "high": 0.001254, "low": 0.001253, "close": 0.001254, "volume": 349774.4, "quote_volume": 438.4150822, "trades": 16, "taker_buy_quote": 5.540172}, {"ts": 1775816040000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816100000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816160000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816220000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 43372.0, "quote_volume": 54.388488, "trades": 1, "taker_buy_quote": 54.388488}, {"ts": 1775816280000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 216855.8, "quote_volume": 271.9371732, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775816340000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 31980.1, "quote_volume": 40.0710653, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775816400000, "open": 0.001253, "high": 0.001253, "low": 0.001252, "close": 0.001252, "volume": 178459.0, "quote_volume": 223.599127, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775816460000, "open": 0.001249, "high": 0.001249, "low": 0.001247, "close": 0.001247, "volume": 399361.0, "quote_volume": 498.4378693, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775816520000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 368174.0, "quote_volume": 459.849326, "trades": 6, "taker_buy_quote": 459.849326}, {"ts": 1775816580000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 632259.2, "quote_volume": 789.6917408, "trades": 4, "taker_buy_quote": 109.59975}, {"ts": 1775816640000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 49273.8, "quote_volume": 61.4937024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775816700000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816760000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 43546.4, "quote_volume": 54.3894536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775816820000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816880000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 10656.2, "quote_volume": 13.32025, "trades": 1, "taker_buy_quote": 13.32025}, {"ts": 1775816940000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817000000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 112096.0, "quote_volume": 140.007904, "trades": 2, "taker_buy_quote": 30.408154}, {"ts": 1775817060000, "open": 0.001248, "high": 0.001248, "low": 0.001247, "close": 0.001247, "volume": 333530.4, "quote_volume": 416.2005979, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775817120000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817180000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 1030312.9, "quote_volume": 1283.7698734, "trades": 4, "taker_buy_quote": 934.6861524}, {"ts": 1775817240000, "open": 0.001246, "high": 0.001246, "low": 0.001243, "close": 0.001244, "volume": 2312992.4, "quote_volume": 2879.1364199, "trades": 28, "taker_buy_quote": 218.322}, {"ts": 1775817300000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817360000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 32906.0, "quote_volume": 40.96797, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775817420000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 200439.1, "quote_volume": 249.5466795, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775817480000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817540000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817600000, "open": 0.001244, "high": 0.001244, "low": 0.001238, "close": 0.001238, "volume": 2645515.8, "quote_volume": 3279.6762661, "trades": 21, "taker_buy_quote": 450.181628}, {"ts": 1775817660000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 10645.4, "quote_volume": 13.2109414, "trades": 2, "taker_buy_quote": 13.2109414}, {"ts": 1775817720000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 719543.0, "quote_volume": 892.23332, "trades": 5, "taker_buy_quote": 783.42332}, {"ts": 1775817780000, "open": 0.00124, "high": 0.001241, "low": 0.001237, "close": 0.001239, "volume": 2545753.0, "quote_volume": 3153.8937865, "trades": 24, "taker_buy_quote": 979.3106414}, {"ts": 1775817840000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817900000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 599653.3, "quote_volume": 743.570092, "trades": 2, "taker_buy_quote": 743.570092}, {"ts": 1775817960000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 87750.0, "quote_volume": 108.9855, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775818020000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 20145.0, "quote_volume": 24.999945, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775818080000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 200439.1, "quote_volume": 248.7449231, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775818140000, "open": 0.00124, "high": 0.00124, "low": 0.001237, "close": 0.001237, "volume": 193737.1, "quote_volume": 239.9759731, "trades": 6, "taker_buy_quote": 79.206736}, {"ts": 1775818200000, "open": 0.001238, "high": 0.001238, "low": 0.001236, "close": 0.001236, "volume": 1616170.4, "quote_volume": 1998.7979086, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775818260000, "open": 0.001237, "high": 0.001239, "low": 0.001237, "close": 0.001239, "volume": 777516.8, "quote_volume": 962.9490046, "trades": 7, "taker_buy_quote": 937.9490821}, {"ts": 1775818320000, "open": 0.00124, "high": 0.00124, "low": 0.001239, "close": 0.001239, "volume": 112488.8, "quote_volume": 139.3823391, "trades": 3, "taker_buy_quote": 30.6600891}, {"ts": 1775818380000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818440000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818500000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818560000, "open": 0.00124, "high": 0.001241, "low": 0.00124, "close": 0.001241, "volume": 140170.0, "quote_volume": 173.909271, "trades": 5, "taker_buy_quote": 173.909271}, {"ts": 1775818620000, "open": 0.001241, "high": 0.001242, "low": 0.001241, "close": 0.001242, "volume": 169896.0, "quote_volume": 210.923082, "trades": 4, "taker_buy_quote": 210.923082}, {"ts": 1775818680000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 20120.1, "quote_volume": 25.0092843, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775818740000, "open": 0.001244, "high": 0.001246, "low": 0.001244, "close": 0.001245, "volume": 1287841.7, "quote_volume": 1602.756268, "trades": 19, "taker_buy_quote": 1563.618946}, {"ts": 1775818800000, "open": 0.001244, "high": 0.001244, "low": 0.001241, "close": 0.001241, "volume": 2978477.6, "quote_volume": 3700.9821073, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775818860000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 175500.0, "quote_volume": 217.7955, "trades": 2, "taker_buy_quote": 108.89775}, {"ts": 1775818920000, "open": 0.001241, "high": 0.001245, "low": 0.001237, "close": 0.001245, "volume": 5037681.4, "quote_volume": 6249.2532094, "trades": 36, "taker_buy_quote": 2734.1457608}, {"ts": 1775818980000, "open": 0.001244, "high": 0.001244, "low": 0.001243, "close": 0.001243, "volume": 41720.3, "quote_volume": 51.8678752, "trades": 3, "taker_buy_quote": 11.8706212}, {"ts": 1775819040000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819100000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 87750.0, "quote_volume": 109.07325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775819160000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819220000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 20103.9, "quote_volume": 24.9087321, "trades": 1, "taker_buy_quote": 24.9087321}, {"ts": 1775819280000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 4032.2, "quote_volume": 4.999928, "trades": 1, "taker_buy_quote": 4.999928}, {"ts": 1775819340000, "open": 0.001238, "high": 0.001239, "low": 0.001237, "close": 0.001237, "volume": 143257.6, "quote_volume": 177.3698179, "trades": 4, "taker_buy_quote": 29.8597761}, {"ts": 1775819400000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 5869.4, "quote_volume": 7.2604478, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775819460000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819520000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 18096.9, "quote_volume": 22.4039622, "trades": 1, "taker_buy_quote": 22.4039622}, {"ts": 1775819580000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819640000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819700000, "open": 0.00124, "high": 0.001241, "low": 0.00124, "close": 0.001241, "volume": 299479.4, "quote_volume": 371.6426451, "trades": 3, "taker_buy_quote": 13.999972}, {"ts": 1775819760000, "open": 0.00124, "high": 0.00124, "low": 0.001239, "close": 0.001239, "volume": 536746.6, "quote_volume": 665.2294765, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775819820000, "open": 0.001238, "high": 0.001239, "low": 0.001236, "close": 0.001237, "volume": 2132715.4, "quote_volume": 2639.583336, "trades": 22, "taker_buy_quote": 955.7812745}, {"ts": 1775819880000, "open": 0.001241, "high": 0.001241, "low": 0.001238, "close": 0.001238, "volume": 8539443.0, "quote_volume": 10593.4180351, "trades": 64, "taker_buy_quote": 753.6302606}, {"ts": 1775819940000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820000000, "open": 0.001237, "high": 0.001242, "low": 0.001237, "close": 0.001242, "volume": 1437528.8, "quote_volume": 1780.6474474, "trades": 21, "taker_buy_quote": 1780.6474474}, {"ts": 1775820060000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 41888.1, "quote_volume": 52.0669083, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775820120000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 5244.1, "quote_volume": 6.5184163, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775820180000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 960353.9, "quote_volume": 1194.6802516, "trades": 6, "taker_buy_quote": 502.5555984}, {"ts": 1775820240000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820300000, "open": 0.001243, "high": 0.001244, "low": 0.001243, "close": 0.001244, "volume": 78689.8, "quote_volume": 97.8473674, "trades": 2, "taker_buy_quote": 44.716824}, {"ts": 1775820360000, "open": 0.001243, "high": 0.001253, "low": 0.001243, "close": 0.001251, "volume": 7422972.3, "quote_volume": 9267.8892942, "trades": 67, "taker_buy_quote": 9050.9260739}, {"ts": 1775820420000, "open": 0.00125, "high": 0.00125, "low": 0.001249, "close": 0.001249, "volume": 203522.3, "quote_volume": 254.3397971, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775820480000, "open": 0.001249, "high": 0.001252, "low": 0.001249, "close": 0.00125, "volume": 192171.6, "quote_volume": 240.0747868, "trades": 5, "taker_buy_quote": 37.869665}, {"ts": 1775820540000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 41923.2, "quote_volume": 52.4459232, "trades": 2, "taker_buy_quote": 52.4459232}, {"ts": 1775820600000, "open": 0.001253, "high": 0.001253, "low": 0.001252, "close": 0.001252, "volume": 779058.2, "quote_volume": 975.4786164, "trades": 6, "taker_buy_quote": 12.53}, {"ts": 1775820660000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820720000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820780000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 226283.3, "quote_volume": 282.1752751, "trades": 3, "taker_buy_quote": 282.1752751}, {"ts": 1775820840000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820900000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820960000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 63332.6, "quote_volume": 79.0390848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821020000, "open": 0.001248, "high": 0.001248, "low": 0.001246, "close": 0.001246, "volume": 1378501.8, "quote_volume": 1719.2190704, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775821080000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821140000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 35222.2, "quote_volume": 43.851639, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821200000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821260000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 40054.8, "quote_volume": 49.8281712, "trades": 1, "taker_buy_quote": 49.8281712}, {"ts": 1775821320000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 26905.3, "quote_volume": 33.4163826, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821380000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 105973.8, "quote_volume": 131.6194596, "trades": 2, "taker_buy_quote": 108.9855}, {"ts": 1775821440000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 98955.6, "quote_volume": 122.9028552, "trades": 4, "taker_buy_quote": 36.5513148}, {"ts": 1775821500000, "open": 0.001243, "high": 0.001244, "low": 0.001241, "close": 0.001241, "volume": 2029457.8, "quote_volume": 2520.9767605, "trades": 16, "taker_buy_quote": 1036.0315504}, {"ts": 1775821560000, "open": 0.001242, "high": 0.001242, "low": 0.001241, "close": 0.001241, "volume": 315710.9, "quote_volume": 392.0363799, "trades": 2, "taker_buy_quote": 297.028026}, {"ts": 1775821620000, "open": 0.001241, "high": 0.001241, "low": 0.001241, "close": 0.001241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821680000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 273216.3, "quote_volume": 339.3346446, "trades": 5, "taker_buy_quote": 339.3346446}, {"ts": 1775821740000, "open": 0.001242, "high": 0.001243, "low": 0.001242, "close": 0.001243, "volume": 88622.1, "quote_volume": 110.0854932, "trades": 2, "taker_buy_quote": 20.938335}, {"ts": 1775821800000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 6874.0, "quote_volume": 8.537508, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821860000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821920000, "open": 0.001244, "high": 0.001245, "low": 0.001244, "close": 0.001245, "volume": 60245.6, "quote_volume": 74.9609007, "trades": 2, "taker_buy_quote": 74.9609007}, {"ts": 1775821980000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822040000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822100000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822160000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822220000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822280000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822340000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 29902.7, "quote_volume": 37.1690561, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775822400000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822460000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822520000, "open": 0.001244, "high": 0.001247, "low": 0.001244, "close": 0.001247, "volume": 682784.1, "quote_volume": 850.1206365, "trades": 12, "taker_buy_quote": 850.1206365}, {"ts": 1775822580000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 27868.9, "quote_volume": 34.7246494, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775822640000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 40585.0, "quote_volume": 50.56891, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775822700000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 32126.0, "quote_volume": 39.99687, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775822760000, "open": 0.001245, "high": 0.001246, "low": 0.001245, "close": 0.001246, "volume": 98971.0, "quote_volume": 123.230116, "trades": 3, "taker_buy_quote": 123.230116}, {"ts": 1775822820000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822880000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822940000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 11992.0, "quote_volume": 14.942032, "trades": 1, "taker_buy_quote": 14.942032}, {"ts": 1775823000000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823060000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 47422.0, "quote_volume": 59.087812, "trades": 6, "taker_buy_quote": 59.087812}, {"ts": 1775823120000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823180000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 43108.0, "quote_volume": 53.755676, "trades": 2, "taker_buy_quote": 53.755676}, {"ts": 1775823240000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 127206.1, "quote_volume": 158.6260067, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775823300000, "open": 0.001247, "high": 0.001248, "low": 0.001247, "close": 0.001248, "volume": 260893.0, "quote_volume": 325.506714, "trades": 6, "taker_buy_quote": 325.506714}, {"ts": 1775823360000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823420000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 46899.0, "quote_volume": 58.529952, "trades": 1, "taker_buy_quote": 58.529952}, {"ts": 1775823480000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823540000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823600000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823660000, "open": 0.001249, "high": 0.001249, "low": 0.001248, "close": 0.001249, "volume": 41638.0, "quote_volume": 51.972862, "trades": 3, "taker_buy_quote": 10.788862}, {"ts": 1775823720000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 20000.0, "quote_volume": 24.94, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775823780000, "open": 0.001244, "high": 0.001248, "low": 0.001244, "close": 0.001247, "volume": 882662.8, "quote_volume": 1099.5842976, "trades": 17, "taker_buy_quote": 1019.6232756}, {"ts": 1775823840000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823900000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 87750.0, "quote_volume": 109.512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775823960000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 17209.2, "quote_volume": 21.4598724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775824020000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 29133.0, "quote_volume": 36.270585, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775824080000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824140000, "open": 0.001245, "high": 0.001252, "low": 0.001245, "close": 0.001249, "volume": 1815368.6, "quote_volume": 2267.0756504, "trades": 31, "taker_buy_quote": 2118.2949813}, {"ts": 1775824200000, "open": 0.00125, "high": 0.001251, "low": 0.001245, "close": 0.001248, "volume": 1717222.9, "quote_volume": 2145.104277, "trades": 27, "taker_buy_quote": 1006.1747221}, {"ts": 1775824260000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824320000, "open": 0.001246, "high": 0.001247, "low": 0.001246, "close": 0.001247, "volume": 639959.2, "quote_volume": 797.4212372, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775824380000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824440000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 41402.0, "quote_volume": 51.669696, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775824500000, "open": 0.001247, "high": 0.001247, "low": 0.001247, "close": 0.001247, "volume": 32074.0, "quote_volume": 39.996278, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775824560000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 134375.4, "quote_volume": 167.8348746, "trades": 4, "taker_buy_quote": 122.671784}, {"ts": 1775824620000, "open": 0.00125, "high": 0.001252, "low": 0.00125, "close": 0.001252, "volume": 2341507.3, "quote_volume": 2929.8700646, "trades": 19, "taker_buy_quote": 2887.8729766}, {"ts": 1775824680000, "open": 0.001251, "high": 0.001251, "low": 0.001248, "close": 0.001248, "volume": 863608.7, "quote_volume": 1079.7709856, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775824740000, "open": 0.00125, "high": 0.001251, "low": 0.00125, "close": 0.001251, "volume": 305406.0, "quote_volume": 381.7634141, "trades": 6, "taker_buy_quote": 381.7634141}, {"ts": 1775824800000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 397979.0, "quote_volume": 498.269708, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775824860000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 41388.6, "quote_volume": 51.8185272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775824920000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 152055.0, "quote_volume": 190.37286, "trades": 2, "taker_buy_quote": 190.37286}, {"ts": 1775824980000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 30420.7, "quote_volume": 38.0867164, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775825040000, "open": 0.001251, "high": 0.001252, "low": 0.001251, "close": 0.001252, "volume": 65251.6, "quote_volume": 81.6754126, "trades": 4, "taker_buy_quote": 81.6754126}, {"ts": 1775825100000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825160000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825220000, "open": 0.00125, "high": 0.001252, "low": 0.00125, "close": 0.001252, "volume": 518577.2, "quote_volume": 649.0231726, "trades": 12, "taker_buy_quote": 624.0241894}, {"ts": 1775825280000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 42193.1, "quote_volume": 52.8679543, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775825340000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 38257.2, "quote_volume": 47.9362716, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775825400000, "open": 0.001252, "high": 0.001253, "low": 0.001252, "close": 0.001253, "volume": 111731.8, "quote_volume": 139.9121954, "trades": 2, "taker_buy_quote": 139.9121954}, {"ts": 1775825460000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 30533.9, "quote_volume": 38.2589767, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775825520000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825580000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825640000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 87750.0, "quote_volume": 109.77525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775825700000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825760000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825820000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825880000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825940000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826000000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826060000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 18223.0, "quote_volume": 22.796973, "trades": 1, "taker_buy_quote": 22.796973}, {"ts": 1775826120000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 27507.1, "quote_volume": 34.383875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775826180000, "open": 0.00125, "high": 0.001251, "low": 0.00125, "close": 0.001251, "volume": 38504.2, "quote_volume": 48.1390193, "trades": 2, "taker_buy_quote": 10.9703943}, {"ts": 1775826240000, "open": 0.00125, "high": 0.001251, "low": 0.001249, "close": 0.001251, "volume": 805821.3, "quote_volume": 1007.056328, "trades": 16, "taker_buy_quote": 353.5356949}, {"ts": 1775826300000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 97825.0, "quote_volume": 122.28125, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775826360000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826420000, "open": 0.00125, "high": 0.00125, "low": 0.001249, "close": 0.00125, "volume": 753454.0, "quote_volume": 941.327296, "trades": 8, "taker_buy_quote": 109.6875}, {"ts": 1775826480000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826540000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826600000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826660000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826720000, "open": 0.001251, "high": 0.001252, "low": 0.001251, "close": 0.001252, "volume": 426250.7, "quote_volume": 533.4546027, "trades": 7, "taker_buy_quote": 533.4546027}, {"ts": 1775826780000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826840000, "open": 0.001251, "high": 0.001253, "low": 0.001251, "close": 0.001253, "volume": 111194.0, "quote_volume": 139.230006, "trades": 4, "taker_buy_quote": 139.230006}, {"ts": 1775826900000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 6596.5, "quote_volume": 8.258818, "trades": 1, "taker_buy_quote": 8.258818}, {"ts": 1775826960000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 6983.0, "quote_volume": 8.735733, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775827020000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827080000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827140000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827200000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827260000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827320000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827380000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 34118.6, "quote_volume": 42.7847244, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775827440000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 19951.3, "quote_volume": 24.9989789, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775827500000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827560000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 6088.0, "quote_volume": 7.622176, "trades": 1, "taker_buy_quote": 7.622176}, {"ts": 1775827620000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827680000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827740000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827800000, "open": 0.001252, "high": 0.001253, "low": 0.001252, "close": 0.001253, "volume": 638032.7, "quote_volume": 799.3672231, "trades": 6, "taker_buy_quote": 689.4164731}, {"ts": 1775827860000, "open": 0.001252, "high": 0.001253, "low": 0.001252, "close": 0.001253, "volume": 919782.8, "quote_volume": 1152.4000984, "trades": 7, "taker_buy_quote": 1089.7153903}, {"ts": 1775827920000, "open": 0.001253, "high": 0.001254, "low": 0.001253, "close": 0.001253, "volume": 287716.2, "quote_volume": 360.5961486, "trades": 3, "taker_buy_quote": 62.701373}, {"ts": 1775827980000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 14274.0, "quote_volume": 17.871048, "trades": 1, "taker_buy_quote": 17.871048}, {"ts": 1775828040000, "open": 0.001254, "high": 0.001254, "low": 0.001251, "close": 0.001251, "volume": 558635.4, "quote_volume": 699.8368665, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775828100000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828160000, "open": 0.001252, "high": 0.001254, "low": 0.001252, "close": 0.001254, "volume": 156023.8, "quote_volume": 195.5556832, "trades": 3, "taker_buy_quote": 189.0377712}, {"ts": 1775828220000, "open": 0.001253, "high": 0.001253, "low": 0.001253, "close": 0.001253, "volume": 32906.0, "quote_volume": 41.231218, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775828280000, "open": 0.001254, "high": 0.001254, "low": 0.001254, "close": 0.001254, "volume": 12922.9, "quote_volume": 16.2053166, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775828340000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 51381.0, "quote_volume": 64.329012, "trades": 1, "taker_buy_quote": 64.329012}, {"ts": 1775828400000, "open": 0.001252, "high": 0.001252, "low": 0.001252, "close": 0.001252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828460000, "open": 0.001252, "high": 0.001252, "low": 0.001251, "close": 0.001251, "volume": 150666.9, "quote_volume": 188.5720419, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775828520000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828580000, "open": 0.00125, "high": 0.001251, "low": 0.001248, "close": 0.001251, "volume": 3089107.5, "quote_volume": 3859.4241918, "trades": 48, "taker_buy_quote": 1620.713094}, {"ts": 1775828640000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828700000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 19991.2, "quote_volume": 24.989, "trades": 1, "taker_buy_quote": 24.989}, {"ts": 1775828760000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 106069.0, "quote_volume": 132.480181, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775828820000, "open": 0.001248, "high": 0.001249, "low": 0.001248, "close": 0.001248, "volume": 134492.1, "quote_volume": 167.9505774, "trades": 4, "taker_buy_quote": 155.4705774}, {"ts": 1775828880000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 87750.0, "quote_volume": 109.59975, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775828940000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 81833.5, "quote_volume": 102.128208, "trades": 1, "taker_buy_quote": 102.128208}, {"ts": 1775829000000, "open": 0.001246, "high": 0.001246, "low": 0.001244, "close": 0.001244, "volume": 355934.5, "quote_volume": 443.19933, "trades": 7, "taker_buy_quote": 218.673}, {"ts": 1775829060000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 32906.0, "quote_volume": 40.935064, "trades": 1, "taker_buy_quote": 40.935064}, {"ts": 1775829120000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829180000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829240000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 40078.8, "quote_volume": 49.898106, "trades": 1, "taker_buy_quote": 49.898106}, {"ts": 1775829300000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829360000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829420000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 412360.7, "quote_volume": 512.9767108, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775829480000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 7287.0, "quote_volume": 9.057741, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775829540000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829600000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829660000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829720000, "open": 0.001244, "high": 0.001245, "low": 0.001244, "close": 0.001245, "volume": 73915.9, "quote_volume": 91.9597989, "trades": 4, "taker_buy_quote": 91.9597989}, {"ts": 1775829780000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829840000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 119902.0, "quote_volume": 149.158088, "trades": 3, "taker_buy_quote": 109.161}, {"ts": 1775829900000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829960000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830020000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830080000, "open": 0.001243, "high": 0.001244, "low": 0.001243, "close": 0.001244, "volume": 113250.4, "quote_volume": 140.8780366, "trades": 3, "taker_buy_quote": 134.0900136}, {"ts": 1775830140000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 182026.6, "quote_volume": 226.4410904, "trades": 3, "taker_buy_quote": 185.5060264}, {"ts": 1775830200000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 125807.7, "quote_volume": 156.5047788, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775830260000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830320000, "open": 0.001244, "high": 0.001246, "low": 0.001244, "close": 0.001246, "volume": 391206.1, "quote_volume": 487.4339582, "trades": 7, "taker_buy_quote": 405.4322062}, {"ts": 1775830380000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 244377.0, "quote_volume": 304.493742, "trades": 4, "taker_buy_quote": 263.492866}, {"ts": 1775830440000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830500000, "open": 0.001247, "high": 0.001249, "low": 0.001247, "close": 0.001249, "volume": 261303.3, "quote_volume": 326.1124143, "trades": 6, "taker_buy_quote": 326.1124143}, {"ts": 1775830560000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 304241.0, "quote_volume": 379.997009, "trades": 3, "taker_buy_quote": 109.59975}, {"ts": 1775830620000, "open": 0.001248, "high": 0.001249, "low": 0.001245, "close": 0.001249, "volume": 2972885.8, "quote_volume": 3703.0849568, "trades": 16, "taker_buy_quote": 2725.8979989}, {"ts": 1775830680000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830740000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830800000, "open": 0.001249, "high": 0.001249, "low": 0.001248, "close": 0.001248, "volume": 163041.1, "quote_volume": 203.5105198, "trades": 4, "taker_buy_quote": 109.512}, {"ts": 1775830860000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830920000, "open": 0.001248, "high": 0.001248, "low": 0.001248, "close": 0.001248, "volume": 119793.0, "quote_volume": 149.501664, "trades": 2, "taker_buy_quote": 109.512}, {"ts": 1775830980000, "open": 0.001249, "high": 0.001249, "low": 0.001248, "close": 0.001249, "volume": 409021.4, "quote_volume": 510.8357066, "trades": 9, "taker_buy_quote": 361.2725006}, {"ts": 1775831040000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 114683.7, "quote_volume": 143.354625, "trades": 2, "taker_buy_quote": 33.667125}, {"ts": 1775831100000, "open": 0.001251, "high": 0.001251, "low": 0.001249, "close": 0.001249, "volume": 829852.4, "quote_volume": 1037.92987, "trades": 15, "taker_buy_quote": 658.62612}, {"ts": 1775831160000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 19999.2, "quote_volume": 24.999, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775831220000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 26652.5, "quote_volume": 33.2889725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775831280000, "open": 0.001249, "high": 0.001249, "low": 0.001249, "close": 0.001249, "volume": 4461.8, "quote_volume": 5.5727882, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775831340000, "open": 0.001249, "high": 0.00125, "low": 0.001249, "close": 0.00125, "volume": 127716.4, "quote_volume": 159.55775, "trades": 2, "taker_buy_quote": 159.55775}, {"ts": 1775831400000, "open": 0.00125, "high": 0.00125, "low": 0.00125, "close": 0.00125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831460000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 87750.0, "quote_volume": 109.77525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775831520000, "open": 0.001251, "high": 0.001251, "low": 0.001251, "close": 0.001251, "volume": 87750.0, "quote_volume": 109.77525, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775831580000, "open": 0.00125, "high": 0.001251, "low": 0.00125, "close": 0.001251, "volume": 131061.7, "quote_volume": 163.946967, "trades": 3, "taker_buy_quote": 149.922342}, {"ts": 1775831640000, "open": 0.001249, "high": 0.001249, "low": 0.001248, "close": 0.001248, "volume": 285160.4, "quote_volume": 356.0806183, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775831700000, "open": 0.001247, "high": 0.001247, "low": 0.001246, "close": 0.001246, "volume": 346533.2, "quote_volume": 431.8672984, "trades": 5, "taker_buy_quote": 282.463216}, {"ts": 1775831760000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 20071.6, "quote_volume": 24.989142, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775831820000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 41959.2, "quote_volume": 52.1972448, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775831880000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 5096.0, "quote_volume": 6.339424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775831940000, "open": 0.001244, "high": 0.001245, "low": 0.001244, "close": 0.001245, "volume": 91766.0, "quote_volume": 114.16092, "trades": 2, "taker_buy_quote": 114.16092}, {"ts": 1775832000000, "open": 0.001246, "high": 0.001246, "low": 0.001243, "close": 0.001243, "volume": 1007820.7, "quote_volume": 1253.2327742, "trades": 12, "taker_buy_quote": 9.7445922}, {"ts": 1775832060000, "open": 0.001244, "high": 0.001244, "low": 0.001241, "close": 0.001244, "volume": 1044154.3, "quote_volume": 1296.6620657, "trades": 16, "taker_buy_quote": 54.9279492}, {"ts": 1775832120000, "open": 0.001243, "high": 0.001243, "low": 0.001242, "close": 0.001242, "volume": 299066.5, "quote_volume": 371.4606807, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775832180000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832240000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 20095.8, "quote_volume": 24.9790794, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775832300000, "open": 0.001243, "high": 0.001243, "low": 0.001243, "close": 0.001243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832360000, "open": 0.001244, "high": 0.001244, "low": 0.001241, "close": 0.001241, "volume": 1154211.9, "quote_volume": 1433.4751678, "trades": 14, "taker_buy_quote": 580.1019651}, {"ts": 1775832420000, "open": 0.001241, "high": 0.001242, "low": 0.001241, "close": 0.001242, "volume": 66163.2, "quote_volume": 82.1283134, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775832480000, "open": 0.001242, "high": 0.001242, "low": 0.001241, "close": 0.001241, "volume": 3934484.2, "quote_volume": 4882.9632991, "trades": 32, "taker_buy_quote": 3829.0754678}, {"ts": 1775832540000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 20087.8, "quote_volume": 24.9490476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775832600000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832660000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 10991.5, "quote_volume": 13.673426, "trades": 1, "taker_buy_quote": 13.673426}, {"ts": 1775832720000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 87750.0, "quote_volume": 109.24875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775832780000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832840000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832900000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832960000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833020000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833080000, "open": 0.001246, "high": 0.001246, "low": 0.001245, "close": 0.001245, "volume": 45325.4, "quote_volume": 56.4703678, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775833140000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833200000, "open": 0.001245, "high": 0.001245, "low": 0.001245, "close": 0.001245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833260000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 97750.0, "quote_volume": 121.7965, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775833320000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 8709.6, "quote_volume": 10.8521616, "trades": 1, "taker_buy_quote": 10.8521616}, {"ts": 1775833380000, "open": 0.001246, "high": 0.001246, "low": 0.001246, "close": 0.001246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833440000, "open": 0.001245, "high": 0.001245, "low": 0.001244, "close": 0.001244, "volume": 185659.3, "quote_volume": 231.0580785, "trades": 5, "taker_buy_quote": 46.9396125}, {"ts": 1775833500000, "open": 0.001245, "high": 0.001245, "low": 0.001244, "close": 0.001244, "volume": 51213.0, "quote_volume": 63.712988, "trades": 7, "taker_buy_quote": 4.99992}, {"ts": 1775833560000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833620000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833680000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 133699.6, "quote_volume": 166.3223024, "trades": 3, "taker_buy_quote": 109.161}, {"ts": 1775833740000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 80984.0, "quote_volume": 100.744096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775833800000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 8038.5, "quote_volume": 9.999894, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775833860000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833920000, "open": 0.001243, "high": 0.001243, "low": 0.001242, "close": 0.001242, "volume": 889930.2, "quote_volume": 1105.9150743, "trades": 13, "taker_buy_quote": 29.8597914}, {"ts": 1775833980000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834040000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 297150.0, "quote_volume": 369.0603, "trades": 5, "taker_buy_quote": 369.0603}, {"ts": 1775834100000, "open": 0.001242, "high": 0.001242, "low": 0.001242, "close": 0.001242, "volume": 80564.4, "quote_volume": 100.0609848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775834160000, "open": 0.001241, "high": 0.001241, "low": 0.00124, "close": 0.00124, "volume": 612446.9, "quote_volume": 759.7492332, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775834220000, "open": 0.001239, "high": 0.001239, "low": 0.001238, "close": 0.001238, "volume": 109622.5, "quote_volume": 135.7345275, "trades": 2, "taker_buy_quote": 135.7345275}, {"ts": 1775834280000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 466138.5, "quote_volume": 577.5456015, "trades": 3, "taker_buy_quote": 577.5456015}, {"ts": 1775834340000, "open": 0.001241, "high": 0.001241, "low": 0.00124, "close": 0.00124, "volume": 222136.0, "quote_volume": 275.53639, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775834400000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 272832.5, "quote_volume": 338.0394675, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775834460000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834520000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 8064.8, "quote_volume": 9.9922872, "trades": 1, "taker_buy_quote": 9.9922872}, {"ts": 1775834580000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834640000, "open": 0.001239, "high": 0.00124, "low": 0.001239, "close": 0.00124, "volume": 399636.8, "quote_volume": 495.5029065, "trades": 7, "taker_buy_quote": 386.6929065}, {"ts": 1775834700000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834760000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 248768.1, "quote_volume": 307.7261397, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775834820000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834880000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834940000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835000000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835060000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 5724.0, "quote_volume": 7.074864, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775835120000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835180000, "open": 0.001235, "high": 0.001237, "low": 0.001235, "close": 0.001237, "volume": 291509.0, "quote_volume": 360.3613565, "trades": 11, "taker_buy_quote": 261.0567355}, {"ts": 1775835240000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 8084.0, "quote_volume": 9.999908, "trades": 1, "taker_buy_quote": 9.999908}, {"ts": 1775835300000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835360000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 8084.0, "quote_volume": 9.999908, "trades": 1, "taker_buy_quote": 9.999908}, {"ts": 1775835420000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 5232.3, "quote_volume": 6.4723551, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775835480000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835540000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 87750.0, "quote_volume": 108.6345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775835600000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835660000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835720000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835780000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835840000, "open": 0.001239, "high": 0.00124, "low": 0.001239, "close": 0.00124, "volume": 107878.2, "quote_volume": 133.7488398, "trades": 2, "taker_buy_quote": 24.9388398}, {"ts": 1775835900000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835960000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836020000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 38365.6, "quote_volume": 47.5349784, "trades": 1, "taker_buy_quote": 47.5349784}, {"ts": 1775836080000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836140000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836200000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836260000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 118504.2, "quote_volume": 146.7081996, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775836320000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 66722.8, "quote_volume": 82.5361036, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775836380000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836440000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836500000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836560000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 87750.0, "quote_volume": 108.6345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775836620000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 101084.0, "quote_volume": 125.040908, "trades": 2, "taker_buy_quote": 108.54675}, {"ts": 1775836680000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836740000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836800000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 174352.7, "quote_volume": 215.8486426, "trades": 2, "taker_buy_quote": 107.2141426}, {"ts": 1775836860000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836920000, "open": 0.001237, "high": 0.00124, "low": 0.001236, "close": 0.00124, "volume": 1338059.4, "quote_volume": 1656.2450397, "trades": 17, "taker_buy_quote": 1212.7971602}, {"ts": 1775836980000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 87750.0, "quote_volume": 108.72225, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775837040000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 287750.0, "quote_volume": 356.52225, "trades": 2, "taker_buy_quote": 247.8}, {"ts": 1775837100000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837160000, "open": 0.001238, "high": 0.001238, "low": 0.001236, "close": 0.001237, "volume": 420165.2, "quote_volume": 520.0554096, "trades": 7, "taker_buy_quote": 108.54675}, {"ts": 1775837220000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837280000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837340000, "open": 0.001237, "high": 0.001238, "low": 0.001237, "close": 0.001238, "volume": 611008.1, "quote_volume": 756.3293128, "trades": 9, "taker_buy_quote": 525.4966078}, {"ts": 1775837400000, "open": 0.001237, "high": 0.001237, "low": 0.001235, "close": 0.001235, "volume": 4294407.8, "quote_volume": 5311.7391538, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775837460000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 38056.4, "quote_volume": 46.9615976, "trades": 2, "taker_buy_quote": 24.878674}, {"ts": 1775837520000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837580000, "open": 0.001234, "high": 0.001234, "low": 0.001229, "close": 0.00123, "volume": 4166527.9, "quote_volume": 5133.4837417, "trades": 54, "taker_buy_quote": 209.7150768}, {"ts": 1775837640000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837700000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 4272.3, "quote_volume": 5.2592013, "trades": 1, "taker_buy_quote": 5.2592013}, {"ts": 1775837760000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837820000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 189671.3, "quote_volume": 233.4853703, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775837880000, "open": 0.00123, "high": 0.00123, "low": 0.001228, "close": 0.001228, "volume": 452999.1, "quote_volume": 557.1771764, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775837940000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 20283.5, "quote_volume": 24.948705, "trades": 1, "taker_buy_quote": 24.948705}, {"ts": 1775838000000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 4080.0, "quote_volume": 5.0184, "trades": 1, "taker_buy_quote": 5.0184}, {"ts": 1775838060000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 6504.0, "quote_volume": 7.99992, "trades": 1, "taker_buy_quote": 7.99992}, {"ts": 1775838120000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 175500.0, "quote_volume": 215.3385, "trades": 4, "taker_buy_quote": 107.66925}, {"ts": 1775838180000, "open": 0.001227, "high": 0.001228, "low": 0.001227, "close": 0.001227, "volume": 371917.3, "quote_volume": 456.6118444, "trades": 8, "taker_buy_quote": 438.8816944}, {"ts": 1775838240000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838300000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838360000, "open": 0.001226, "high": 0.001227, "low": 0.001226, "close": 0.001227, "volume": 840268.9, "quote_volume": 1030.3581644, "trades": 9, "taker_buy_quote": 231.280911}, {"ts": 1775838420000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838480000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 27930.0, "quote_volume": 34.27011, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775838540000, "open": 0.001227, "high": 0.001228, "low": 0.001227, "close": 0.001228, "volume": 252233.9, "quote_volume": 309.7184389, "trades": 5, "taker_buy_quote": 279.3007408}, {"ts": 1775838600000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 23569.3, "quote_volume": 28.9195311, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775838660000, "open": 0.001227, "high": 0.001227, "low": 0.001226, "close": 0.001226, "volume": 24679.1, "quote_volume": 30.2693725, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775838720000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 111375.9, "quote_volume": 136.5468534, "trades": 3, "taker_buy_quote": 107.5815}, {"ts": 1775838780000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 186585.4, "quote_volume": 228.7537004, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775838840000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 17697.8, "quote_volume": 21.6975028, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775838900000, "open": 0.001225, "high": 0.001227, "low": 0.001225, "close": 0.001225, "volume": 1572872.4, "quote_volume": 1927.4781642, "trades": 18, "taker_buy_quote": 207.881388}, {"ts": 1775838960000, "open": 0.001226, "high": 0.001226, "low": 0.001225, "close": 0.001225, "volume": 624554.3, "quote_volume": 765.6711372, "trades": 5, "taker_buy_quote": 725.9387522}, {"ts": 1775839020000, "open": 0.001225, "high": 0.001227, "low": 0.001225, "close": 0.001226, "volume": 187796.1, "quote_volume": 230.376093, "trades": 3, "taker_buy_quote": 196.3730064}, {"ts": 1775839080000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 52537.7, "quote_volume": 64.4112202, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775839140000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 30842.2, "quote_volume": 37.8125372, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775839200000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 26350.8, "quote_volume": 32.27973, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775839260000, "open": 0.001225, "high": 0.001225, "low": 0.001224, "close": 0.001224, "volume": 414433.2, "quote_volume": 507.5411453, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775839320000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 24214.2, "quote_volume": 29.6381808, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775839380000, "open": 0.001224, "high": 0.001228, "low": 0.001224, "close": 0.001228, "volume": 711248.3, "quote_volume": 872.5871575, "trades": 9, "taker_buy_quote": 848.0250687}, {"ts": 1775839440000, "open": 0.001228, "high": 0.001229, "low": 0.001227, "close": 0.001229, "volume": 303176.0, "quote_volume": 372.3259139, "trades": 6, "taker_buy_quote": 346.0434512}, {"ts": 1775839500000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 77743.4, "quote_volume": 95.3911518, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775839560000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 21128.5, "quote_volume": 25.9246695, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775839620000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839680000, "open": 0.001228, "high": 0.001229, "low": 0.001227, "close": 0.001228, "volume": 987237.3, "quote_volume": 1212.00814, "trades": 15, "taker_buy_quote": 466.6970324}, {"ts": 1775839740000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 38543.1, "quote_volume": 47.3309268, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775839800000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 87750.0, "quote_volume": 107.84475, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775839860000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839920000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839980000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840040000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 175500.0, "quote_volume": 215.6895, "trades": 2, "taker_buy_quote": 107.84475}, {"ts": 1775840100000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840160000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 30000.0, "quote_volume": 36.84, "trades": 1, "taker_buy_quote": 36.84}, {"ts": 1775840220000, "open": 0.001228, "high": 0.001229, "low": 0.001228, "close": 0.001229, "volume": 283869.8, "quote_volume": 348.753929, "trades": 6, "taker_buy_quote": 306.6271434}, {"ts": 1775840280000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 181202.6, "quote_volume": 222.6979954, "trades": 1, "taker_buy_quote": 222.6979954}, {"ts": 1775840340000, "open": 0.001228, "high": 0.001228, "low": 0.001226, "close": 0.001226, "volume": 1471318.2, "quote_volume": 1806.4315362, "trades": 10, "taker_buy_quote": 107.5531758}, {"ts": 1775840400000, "open": 0.001225, "high": 0.001225, "low": 0.001224, "close": 0.001224, "volume": 49555.7, "quote_volume": 60.6765347, "trades": 2, "taker_buy_quote": 24.9384275}, {"ts": 1775840460000, "open": 0.001224, "high": 0.001225, "low": 0.001224, "close": 0.001225, "volume": 566423.1, "quote_volume": 693.8182975, "trades": 5, "taker_buy_quote": 693.8182975}, {"ts": 1775840520000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 9339.2, "quote_volume": 11.44052, "trades": 1, "taker_buy_quote": 11.44052}, {"ts": 1775840580000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 10342.1, "quote_volume": 12.6690725, "trades": 1, "taker_buy_quote": 12.6690725}, {"ts": 1775840640000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840700000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840760000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 288969.4, "quote_volume": 353.987515, "trades": 2, "taker_buy_quote": 353.987515}, {"ts": 1775840820000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 26957.4, "quote_volume": 33.022815, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775840880000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 45591.2, "quote_volume": 55.84922, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775840940000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 23203.1, "quote_volume": 28.4470006, "trades": 1, "taker_buy_quote": 28.4470006}, {"ts": 1775841000000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 40371.9, "quote_volume": 49.4555775, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775841060000, "open": 0.001227, "high": 0.001228, "low": 0.001227, "close": 0.001228, "volume": 551886.6, "quote_volume": 677.4285557, "trades": 5, "taker_buy_quote": 677.4285557}, {"ts": 1775841120000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841180000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 31397.9, "quote_volume": 38.5252233, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775841240000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841300000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841360000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 30003.9, "quote_volume": 36.8147853, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775841420000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841480000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 30318.7, "quote_volume": 37.2010449, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775841540000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841600000, "open": 0.001227, "high": 0.001231, "low": 0.001227, "close": 0.001231, "volume": 1701201.2, "quote_volume": 2089.6491187, "trades": 20, "taker_buy_quote": 2089.6491187}, {"ts": 1775841660000, "open": 0.001231, "high": 0.001231, "low": 0.001229, "close": 0.001229, "volume": 1135159.9, "quote_volume": 1396.2657873, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775841720000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 600000.0, "quote_volume": 736.8, "trades": 4, "taker_buy_quote": 195.9367328}, {"ts": 1775841780000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841840000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 40716.6, "quote_volume": 50.0407014, "trades": 1, "taker_buy_quote": 50.0407014}, {"ts": 1775841900000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841960000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842020000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 32920.1, "quote_volume": 40.491723, "trades": 1, "taker_buy_quote": 40.491723}, {"ts": 1775842080000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842140000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842200000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842260000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842320000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842380000, "open": 0.001229, "high": 0.00123, "low": 0.001229, "close": 0.00123, "volume": 327934.6, "quote_volume": 403.0468777, "trades": 5, "taker_buy_quote": 403.0468777}, {"ts": 1775842440000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842500000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842560000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 87750.0, "quote_volume": 107.757, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775842620000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 783064.5, "quote_volume": 960.8201415, "trades": 8, "taker_buy_quote": 107.66925}, {"ts": 1775842680000, "open": 0.001227, "high": 0.001228, "low": 0.001227, "close": 0.001228, "volume": 125226.0, "quote_volume": 153.6604453, "trades": 4, "taker_buy_quote": 117.6692224}, {"ts": 1775842740000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842800000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 5036.1, "quote_volume": 6.1843308, "trades": 1, "taker_buy_quote": 6.1843308}, {"ts": 1775842860000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842920000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842980000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843040000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 310851.9, "quote_volume": 381.7261332, "trades": 4, "taker_buy_quote": 381.7261332}, {"ts": 1775843100000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 9959.0, "quote_volume": 12.239611, "trades": 1, "taker_buy_quote": 12.239611}, {"ts": 1775843160000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843220000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843280000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843340000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843400000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843460000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843520000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843580000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843640000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843700000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843760000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 6327.1, "quote_volume": 7.7696788, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775843820000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843880000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843940000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844000000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844060000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844120000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844180000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844240000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844300000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844360000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844420000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844480000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844540000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844600000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844660000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844720000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844780000, "open": 0.001231, "high": 0.001235, "low": 0.001231, "close": 0.001234, "volume": 3028518.3, "quote_volume": 3731.2520031, "trades": 29, "taker_buy_quote": 3279.0531967}, {"ts": 1775844840000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844900000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 59815.5, "quote_volume": 73.7525115, "trades": 2, "taker_buy_quote": 73.7525115}, {"ts": 1775844960000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 47394.0, "quote_volume": 58.389408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775845020000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845080000, "open": 0.001232, "high": 0.001232, "low": 0.001231, "close": 0.001231, "volume": 631238.4, "quote_volume": 777.279479, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775845140000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 60891.6, "quote_volume": 75.0184512, "trades": 3, "taker_buy_quote": 75.0184512}, {"ts": 1775845200000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845260000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 312117.9, "quote_volume": 384.5292528, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775845320000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845380000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845440000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 43628.1, "quote_volume": 53.7498192, "trades": 1, "taker_buy_quote": 53.7498192}, {"ts": 1775845500000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845560000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845620000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845680000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 193607.0, "quote_volume": 238.330217, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775845740000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845800000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845860000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 26464.0, "quote_volume": 32.55072, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775845920000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 9087.5, "quote_volume": 11.177625, "trades": 1, "taker_buy_quote": 11.177625}, {"ts": 1775845980000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846040000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846100000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 184858.0, "quote_volume": 227.005624, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775846160000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 29972.2, "quote_volume": 36.7758894, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775846220000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 51941.9, "quote_volume": 63.7327113, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775846280000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 5060.6, "quote_volume": 6.2093562, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775846340000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 1446857.2, "quote_volume": 1775.2937844, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775846400000, "open": 0.001228, "high": 0.001229, "low": 0.001228, "close": 0.001229, "volume": 853324.0, "quote_volume": 1048.507856, "trades": 12, "taker_buy_quote": 1048.507856}, {"ts": 1775846460000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 20349.6, "quote_volume": 25.0707072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775846520000, "open": 0.001233, "high": 0.001234, "low": 0.001233, "close": 0.001233, "volume": 1564679.8, "quote_volume": 1930.1512689, "trades": 12, "taker_buy_quote": 61.65}, {"ts": 1775846580000, "open": 0.001233, "high": 0.001238, "low": 0.001233, "close": 0.001237, "volume": 792147.0, "quote_volume": 979.3890374, "trades": 14, "taker_buy_quote": 606.2732222}, {"ts": 1775846640000, "open": 0.001236, "high": 0.001236, "low": 0.001233, "close": 0.001233, "volume": 169591.9, "quote_volume": 209.5915278, "trades": 4, "taker_buy_quote": 33.372}, {"ts": 1775846700000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846760000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846820000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846880000, "open": 0.001234, "high": 0.001235, "low": 0.001234, "close": 0.001235, "volume": 510000.0, "quote_volume": 629.35, "trades": 2, "taker_buy_quote": 629.35}, {"ts": 1775846940000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 308480.9, "quote_volume": 380.6654306, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775847000000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847060000, "open": 0.001233, "high": 0.001233, "low": 0.001231, "close": 0.001231, "volume": 1847894.1, "quote_volume": 2275.1269274, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775847120000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 20308.2, "quote_volume": 24.979086, "trades": 1, "taker_buy_quote": 24.979086}, {"ts": 1775847180000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 267741.9, "quote_volume": 329.5902789, "trades": 3, "taker_buy_quote": 329.5902789}, {"ts": 1775847240000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847300000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847360000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 20291.7, "quote_volume": 25.0399578, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775847420000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 52620.2, "quote_volume": 64.985947, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775847480000, "open": 0.001235, "high": 0.001235, "low": 0.001233, "close": 0.001233, "volume": 813752.4, "quote_volume": 1004.5167085, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775847540000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847600000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847660000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847720000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 8110.4, "quote_volume": 10.0001232, "trades": 1, "taker_buy_quote": 10.0001232}, {"ts": 1775847780000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 8113.4, "quote_volume": 10.0038222, "trades": 1, "taker_buy_quote": 10.0038222}, {"ts": 1775847840000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847900000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847960000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848020000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848080000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 5227.1, "quote_volume": 6.4450143, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775848140000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848200000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 8116.8, "quote_volume": 9.9998976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775848260000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 288189.1, "quote_volume": 355.0489712, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775848320000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848380000, "open": 0.001232, "high": 0.001232, "low": 0.001231, "close": 0.001231, "volume": 763206.4, "quote_volume": 939.9596015, "trades": 12, "taker_buy_quote": 320.8673881}, {"ts": 1775848440000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848500000, "open": 0.00123, "high": 0.00123, "low": 0.001229, "close": 0.001229, "volume": 278841.2, "quote_volume": 342.7292029, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775848560000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 8143.3, "quote_volume": 9.9999724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775848620000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 20283.6, "quote_volume": 24.9285444, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775848680000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 7320.4, "quote_volume": 8.9967716, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775848740000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848800000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 7870.6, "quote_volume": 9.680838, "trades": 1, "taker_buy_quote": 9.680838}, {"ts": 1775848860000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848920000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848980000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849040000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849100000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849160000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849220000, "open": 0.001228, "high": 0.001229, "low": 0.001228, "close": 0.001228, "volume": 220320.0, "quote_volume": 270.56521, "trades": 8, "taker_buy_quote": 122.81225}, {"ts": 1775849280000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849340000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849400000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 32906.2, "quote_volume": 40.4088136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775849460000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849520000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849580000, "open": 0.001227, "high": 0.001227, "low": 0.001214, "close": 0.001221, "volume": 17293701.1, "quote_volume": 21078.1135857, "trades": 177, "taker_buy_quote": 8215.3580123}, {"ts": 1775849640000, "open": 0.001221, "high": 0.001221, "low": 0.00122, "close": 0.00122, "volume": 154905.8, "quote_volume": 188.9909818, "trades": 7, "taker_buy_quote": 7.2109818}, {"ts": 1775849700000, "open": 0.001222, "high": 0.001222, "low": 0.001216, "close": 0.001216, "volume": 8298875.3, "quote_volume": 10126.2518161, "trades": 52, "taker_buy_quote": 5574.9859486}, {"ts": 1775849760000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 6589.9, "quote_volume": 8.0133184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775849820000, "open": 0.001216, "high": 0.001218, "low": 0.001216, "close": 0.001218, "volume": 222634.9, "quote_volume": 270.7479305, "trades": 4, "taker_buy_quote": 19.0675465}, {"ts": 1775849880000, "open": 0.001217, "high": 0.001217, "low": 0.001216, "close": 0.001216, "volume": 45869.2, "quote_volume": 55.7973474, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775849940000, "open": 0.001217, "high": 0.001219, "low": 0.001217, "close": 0.001218, "volume": 2853760.5, "quote_volume": 3475.0557905, "trades": 29, "taker_buy_quote": 3213.7743281}, {"ts": 1775850000000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 20480.8, "quote_volume": 24.9456144, "trades": 1, "taker_buy_quote": 24.9456144}, {"ts": 1775850060000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 11541.3, "quote_volume": 14.0573034, "trades": 1, "taker_buy_quote": 14.0573034}, {"ts": 1775850120000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850180000, "open": 0.001217, "high": 0.001218, "low": 0.001217, "close": 0.001218, "volume": 681035.4, "quote_volume": 828.8327448, "trades": 12, "taker_buy_quote": 46.827002}, {"ts": 1775850240000, "open": 0.001217, "high": 0.001219, "low": 0.001217, "close": 0.001219, "volume": 12185.7, "quote_volume": 14.8382003, "trades": 2, "taker_buy_quote": 4.9999723}, {"ts": 1775850300000, "open": 0.00122, "high": 0.001221, "low": 0.00122, "close": 0.00122, "volume": 169420.3, "quote_volume": 206.7335779, "trades": 3, "taker_buy_quote": 99.6785779}, {"ts": 1775850360000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850420000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 126565.8, "quote_volume": 154.5368418, "trades": 2, "taker_buy_quote": 14.48106}, {"ts": 1775850480000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850540000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 20964.2, "quote_volume": 25.5972882, "trades": 1, "taker_buy_quote": 25.5972882}, {"ts": 1775850600000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 32841.9, "quote_volume": 40.1328018, "trades": 1, "taker_buy_quote": 40.1328018}, {"ts": 1775850660000, "open": 0.001223, "high": 0.001224, "low": 0.001223, "close": 0.001224, "volume": 18155.1, "quote_volume": 22.2118424, "trades": 2, "taker_buy_quote": 22.2118424}, {"ts": 1775850720000, "open": 0.001224, "high": 0.001236, "low": 0.001224, "close": 0.001228, "volume": 19533917.6, "quote_volume": 24028.5694111, "trades": 113, "taker_buy_quote": 19790.2288273}, {"ts": 1775850780000, "open": 0.001228, "high": 0.001228, "low": 0.001226, "close": 0.001227, "volume": 276486.7, "quote_volume": 339.4729881, "trades": 5, "taker_buy_quote": 9.2828685}, {"ts": 1775850840000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 48517.1, "quote_volume": 59.5304817, "trades": 2, "taker_buy_quote": 59.5304817}, {"ts": 1775850900000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850960000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851020000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851080000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851140000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851200000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 7538.7, "quote_volume": 9.2499849, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775851260000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851320000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851380000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 87750.0, "quote_volume": 107.66925, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775851440000, "open": 0.001227, "high": 0.001227, "low": 0.001226, "close": 0.001226, "volume": 51464.2, "quote_volume": 63.1034591, "trades": 2, "taker_buy_quote": 10.2453273}, {"ts": 1775851500000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 15257.3, "quote_volume": 18.6901925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775851560000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 72492.7, "quote_volume": 88.8035575, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775851620000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 10068.8, "quote_volume": 12.33428, "trades": 1, "taker_buy_quote": 12.33428}, {"ts": 1775851680000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 516824.8, "quote_volume": 633.11038, "trades": 3, "taker_buy_quote": 626.96137}, {"ts": 1775851740000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 400989.9, "quote_volume": 491.2126275, "trades": 3, "taker_buy_quote": 144.32999}, {"ts": 1775851800000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 9445.5, "quote_volume": 11.5707375, "trades": 1, "taker_buy_quote": 11.5707375}, {"ts": 1775851860000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851920000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851980000, "open": 0.001226, "high": 0.001228, "low": 0.001226, "close": 0.001228, "volume": 1187037.1, "quote_volume": 1456.700488, "trades": 6, "taker_buy_quote": 1456.700488}, {"ts": 1775852040000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852100000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852160000, "open": 0.001229, "high": 0.001233, "low": 0.001229, "close": 0.001233, "volume": 444439.0, "quote_volume": 547.3414753, "trades": 8, "taker_buy_quote": 547.3414753}, {"ts": 1775852220000, "open": 0.001231, "high": 0.001234, "low": 0.001231, "close": 0.001234, "volume": 1376984.6, "quote_volume": 1697.4188832, "trades": 15, "taker_buy_quote": 1645.8346899}, {"ts": 1775852280000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 39434.0, "quote_volume": 48.582688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775852340000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 44803.4, "quote_volume": 55.1977888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775852400000, "open": 0.001231, "high": 0.001234, "low": 0.001231, "close": 0.001234, "volume": 149336.5, "quote_volume": 184.1877565, "trades": 3, "taker_buy_quote": 145.82795}, {"ts": 1775852460000, "open": 0.001234, "high": 0.001235, "low": 0.001234, "close": 0.001235, "volume": 162156.8, "quote_volume": 200.2125402, "trades": 5, "taker_buy_quote": 137.145515}, {"ts": 1775852520000, "open": 0.001235, "high": 0.001237, "low": 0.001235, "close": 0.001237, "volume": 126407.1, "quote_volume": 156.1919388, "trades": 6, "taker_buy_quote": 87.3737868}, {"ts": 1775852580000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 53167.9, "quote_volume": 65.6091886, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775852640000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 49627.3, "quote_volume": 61.2897155, "trades": 1, "taker_buy_quote": 61.2897155}, {"ts": 1775852700000, "open": 0.001234, "high": 0.001234, "low": 0.001233, "close": 0.001233, "volume": 445640.5, "quote_volume": 549.608137, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775852760000, "open": 0.001234, "high": 0.001235, "low": 0.001234, "close": 0.001235, "volume": 799566.0, "quote_volume": 987.4259632, "trades": 13, "taker_buy_quote": 819.329134}, {"ts": 1775852820000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 33276.5, "quote_volume": 41.0964775, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775852880000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852940000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 27575.2, "quote_volume": 34.055372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775853000000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 87750.0, "quote_volume": 108.459, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775853060000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 26843.9, "quote_volume": 33.1522165, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775853120000, "open": 0.001235, "high": 0.001235, "low": 0.001234, "close": 0.001234, "volume": 32148.6, "quote_volume": 39.6868186, "trades": 2, "taker_buy_quote": 20.6107616}, {"ts": 1775853180000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 330633.5, "quote_volume": 407.6711055, "trades": 2, "taker_buy_quote": 407.6711055}, {"ts": 1775853240000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 342963.0, "quote_volume": 423.216342, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775853300000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853360000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853420000, "open": 0.00123, "high": 0.001231, "low": 0.001229, "close": 0.001229, "volume": 71774.2, "quote_volume": 88.3171628, "trades": 4, "taker_buy_quote": 74.8364158}, {"ts": 1775853480000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853540000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853600000, "open": 0.001229, "high": 0.001229, "low": 0.001227, "close": 0.001229, "volume": 1690498.3, "quote_volume": 2076.0399595, "trades": 12, "taker_buy_quote": 348.3491119}, {"ts": 1775853660000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853720000, "open": 0.00123, "high": 0.00123, "low": 0.001229, "close": 0.001229, "volume": 205409.5, "quote_volume": 252.5360255, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775853780000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 40789.4, "quote_volume": 50.2525408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775853840000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 116191.9, "quote_volume": 142.916037, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775853900000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 20275.2, "quote_volume": 24.9587712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775853960000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854020000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854080000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 87750.0, "quote_volume": 108.108, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775854140000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854200000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854260000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854320000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854380000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854440000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854500000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854560000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 9688.0, "quote_volume": 11.974368, "trades": 1, "taker_buy_quote": 11.974368}, {"ts": 1775854620000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854680000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854740000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854800000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 19761.6, "quote_volume": 24.4450992, "trades": 1, "taker_buy_quote": 24.4450992}, {"ts": 1775854860000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854920000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854980000, "open": 0.001237, "high": 0.001237, "low": 0.001234, "close": 0.001235, "volume": 947738.0, "quote_volume": 1170.6528059, "trades": 10, "taker_buy_quote": 97.5249448}, {"ts": 1775855040000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855100000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855160000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855220000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 10068.8, "quote_volume": 12.4248992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775855280000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 5255.7, "quote_volume": 6.4855338, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775855340000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855400000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855460000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855520000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 20242.4, "quote_volume": 24.999364, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775855580000, "open": 0.001234, "high": 0.001234, "low": 0.001232, "close": 0.001233, "volume": 32883.1, "quote_volume": 40.5606235, "trades": 3, "taker_buy_quote": 40.5606235}, {"ts": 1775855640000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855700000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 6176.6, "quote_volume": 7.6157478, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775855760000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 32412.0, "quote_volume": 39.996408, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775855820000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855880000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855940000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856000000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856060000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856120000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 87750.0, "quote_volume": 108.2835, "trades": 1, "taker_buy_quote": 108.2835}, {"ts": 1775856180000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856240000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856300000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856360000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856420000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856480000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 12001.0, "quote_volume": 14.833236, "trades": 1, "taker_buy_quote": 14.833236}, {"ts": 1775856540000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856600000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 7894.3, "quote_volume": 9.7652491, "trades": 1, "taker_buy_quote": 9.7652491}, {"ts": 1775856660000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 36539.9, "quote_volume": 45.1633164, "trades": 2, "taker_buy_quote": 45.1633164}, {"ts": 1775856720000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856780000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 13641.1, "quote_volume": 16.8740407, "trades": 1, "taker_buy_quote": 16.8740407}, {"ts": 1775856840000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856900000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856960000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857020000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 5994.0, "quote_volume": 7.414578, "trades": 1, "taker_buy_quote": 7.414578}, {"ts": 1775857080000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 16957.0, "quote_volume": 20.941895, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775857140000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 16231.4, "quote_volume": 20.0620104, "trades": 1, "taker_buy_quote": 20.0620104}, {"ts": 1775857200000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 200439.1, "quote_volume": 247.9431667, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775857260000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 11988.0, "quote_volume": 14.841144, "trades": 2, "taker_buy_quote": 14.841144}, {"ts": 1775857320000, "open": 0.001238, "high": 0.001238, "low": 0.001238, "close": 0.001238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857380000, "open": 0.001236, "high": 0.001236, "low": 0.001234, "close": 0.001234, "volume": 204850.2, "quote_volume": 252.9886289, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775857440000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857500000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857560000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857620000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857680000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857740000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857800000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857860000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857920000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857980000, "open": 0.001233, "high": 0.001235, "low": 0.001233, "close": 0.001235, "volume": 317829.1, "quote_volume": 392.5047845, "trades": 3, "taker_buy_quote": 383.7788435}, {"ts": 1775858040000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858100000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 20358.5, "quote_volume": 25.122389, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775858160000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 138192.5, "quote_volume": 170.529545, "trades": 4, "taker_buy_quote": 170.529545}, {"ts": 1775858220000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858280000, "open": 0.001233, "high": 0.001234, "low": 0.001233, "close": 0.001234, "volume": 205333.3, "quote_volume": 253.376398, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775858340000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858400000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858460000, "open": 0.001234, "high": 0.001234, "low": 0.001233, "close": 0.001233, "volume": 39005.2, "quote_volume": 48.1120501, "trades": 2, "taker_buy_quote": 22.999909}, {"ts": 1775858520000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 9092.3, "quote_volume": 11.2108059, "trades": 1, "taker_buy_quote": 11.2108059}, {"ts": 1775858580000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858640000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858700000, "open": 0.001232, "high": 0.001232, "low": 0.001231, "close": 0.001231, "volume": 67909.0, "quote_volume": 83.6162542, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775858760000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858820000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 8007.6, "quote_volume": 9.8573556, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775858880000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858940000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859000000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859060000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859120000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859180000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859240000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859300000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 164898.0, "quote_volume": 203.154336, "trades": 1, "taker_buy_quote": 203.154336}, {"ts": 1775859360000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 79655.3, "quote_volume": 98.2149849, "trades": 1, "taker_buy_quote": 98.2149849}, {"ts": 1775859420000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859480000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859540000, "open": 0.001232, "high": 0.001232, "low": 0.001231, "close": 0.001231, "volume": 126659.0, "quote_volume": 156.017229, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775859600000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 13958.3, "quote_volume": 17.1826673, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775859660000, "open": 0.00123, "high": 0.001232, "low": 0.001228, "close": 0.001232, "volume": 1732009.1, "quote_volume": 2130.7711013, "trades": 25, "taker_buy_quote": 1784.6942417}, {"ts": 1775859720000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859780000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859840000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859900000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859960000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860020000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860080000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860140000, "open": 0.001233, "high": 0.001233, "low": 0.001232, "close": 0.001232, "volume": 312367.6, "quote_volume": 384.9268832, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775860200000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860260000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860320000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 53145.0, "quote_volume": 65.527785, "trades": 4, "taker_buy_quote": 65.527785}, {"ts": 1775860380000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860440000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860500000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860560000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860620000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860680000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860740000, "open": 0.001231, "high": 0.001231, "low": 0.00123, "close": 0.001231, "volume": 163051.6, "quote_volume": 200.6314414, "trades": 5, "taker_buy_quote": 95.9852554}, {"ts": 1775860800000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 221738.0, "quote_volume": 272.73774, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775860860000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860920000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 44298.1, "quote_volume": 54.5309611, "trades": 2, "taker_buy_quote": 54.5309611}, {"ts": 1775860980000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861040000, "open": 0.001232, "high": 0.001232, "low": 0.001231, "close": 0.001231, "volume": 184112.0, "quote_volume": 226.731872, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775861100000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861160000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861220000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 4439.0, "quote_volume": 5.464409, "trades": 1, "taker_buy_quote": 5.464409}, {"ts": 1775861280000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861340000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861400000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 90000.0, "quote_volume": 110.88, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775861460000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861520000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861580000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861640000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861700000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861760000, "open": 0.001232, "high": 0.001234, "low": 0.001232, "close": 0.001232, "volume": 973988.0, "quote_volume": 1200.089198, "trades": 17, "taker_buy_quote": 989.9154188}, {"ts": 1775861820000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861880000, "open": 0.001232, "high": 0.001232, "low": 0.001231, "close": 0.001231, "volume": 204403.6, "quote_volume": 251.7108316, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775861940000, "open": 0.00123, "high": 0.00123, "low": 0.001229, "close": 0.001229, "volume": 172030.7, "quote_volume": 211.5688438, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775862000000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 199564.8, "quote_volume": 245.2651392, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775862060000, "open": 0.001227, "high": 0.001228, "low": 0.001227, "close": 0.001228, "volume": 130747.0, "quote_volume": 160.467316, "trades": 2, "taker_buy_quote": 50.037316}, {"ts": 1775862120000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862180000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862240000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 47978.0, "quote_volume": 58.916984, "trades": 1, "taker_buy_quote": 58.916984}, {"ts": 1775862300000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862360000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 146896.7, "quote_volume": 180.5360443, "trades": 5, "taker_buy_quote": 160.5377563}, {"ts": 1775862420000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 8354.0, "quote_volume": 10.27542, "trades": 1, "taker_buy_quote": 10.27542}, {"ts": 1775862480000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862540000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 208418.4, "quote_volume": 256.354632, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775862600000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862660000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862720000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862780000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862840000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 262424.7, "quote_volume": 322.5199563, "trades": 3, "taker_buy_quote": 211.9099563}, {"ts": 1775862900000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862960000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 83239.7, "quote_volume": 102.3015913, "trades": 2, "taker_buy_quote": 102.3015913}, {"ts": 1775863020000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 8130.0, "quote_volume": 9.9999, "trades": 1, "taker_buy_quote": 9.9999}, {"ts": 1775863080000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863140000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863200000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 90000.0, "quote_volume": 110.79, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775863260000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 20316.5, "quote_volume": 24.989295, "trades": 1, "taker_buy_quote": 24.989295}, {"ts": 1775863320000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863380000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 24491.2, "quote_volume": 30.124176, "trades": 1, "taker_buy_quote": 30.124176}, {"ts": 1775863440000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863500000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863560000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863620000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863680000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863740000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863800000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863860000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 24390.2, "quote_volume": 29.999946, "trades": 1, "taker_buy_quote": 29.999946}, {"ts": 1775863920000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863980000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864040000, "open": 0.001229, "high": 0.00123, "low": 0.001229, "close": 0.00123, "volume": 290371.0, "quote_volume": 357.1510106, "trades": 2, "taker_buy_quote": 350.613468}, {"ts": 1775864100000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864160000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864220000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864280000, "open": 0.001231, "high": 0.001231, "low": 0.00123, "close": 0.001231, "volume": 157601.1, "quote_volume": 193.871005, "trades": 4, "taker_buy_quote": 26.653612}, {"ts": 1775864340000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 57054.0, "quote_volume": 70.233474, "trades": 5, "taker_buy_quote": 70.233474}, {"ts": 1775864400000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864460000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864520000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864580000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864640000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 5793.8, "quote_volume": 7.126374, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775864700000, "open": 0.001231, "high": 0.001232, "low": 0.001231, "close": 0.001232, "volume": 745595.0, "quote_volume": 918.4627401, "trades": 11, "taker_buy_quote": 918.4627401}, {"ts": 1775864760000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 18782.9, "quote_volume": 23.1593157, "trades": 1, "taker_buy_quote": 23.1593157}, {"ts": 1775864820000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 4101.7, "quote_volume": 5.0573961, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775864880000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864940000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865000000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 64742.2, "quote_volume": 79.8271326, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775865060000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 90000.0, "quote_volume": 110.97, "trades": 1, "taker_buy_quote": 110.97}, {"ts": 1775865120000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865180000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865240000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865300000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 8135.1, "quote_volume": 10.0224432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775865360000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865420000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865480000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865540000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865600000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 10115.8, "quote_volume": 12.4626656, "trades": 2, "taker_buy_quote": 12.4626656}, {"ts": 1775865660000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865720000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865780000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 18807.5, "quote_volume": 23.1144175, "trades": 1, "taker_buy_quote": 23.1144175}, {"ts": 1775865840000, "open": 0.001228, "high": 0.001235, "low": 0.001228, "close": 0.001235, "volume": 2979099.6, "quote_volume": 3669.514871, "trades": 25, "taker_buy_quote": 3669.514871}, {"ts": 1775865900000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 14035.1, "quote_volume": 17.3473836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775865960000, "open": 0.001235, "high": 0.001235, "low": 0.001234, "close": 0.001234, "volume": 1287492.4, "quote_volume": 1589.3599936, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775866020000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 90000.0, "quote_volume": 110.97, "trades": 1, "taker_buy_quote": 110.97}, {"ts": 1775866080000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866140000, "open": 0.001236, "high": 0.001236, "low": 0.001233, "close": 0.001233, "volume": 569711.4, "quote_volume": 703.4069627, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775866200000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866260000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866320000, "open": 0.001236, "high": 0.001237, "low": 0.001236, "close": 0.001236, "volume": 479546.9, "quote_volume": 592.7640756, "trades": 4, "taker_buy_quote": 345.021348}, {"ts": 1775866380000, "open": 0.001236, "high": 0.001237, "low": 0.001236, "close": 0.001237, "volume": 372565.5, "quote_volume": 460.5082104, "trades": 5, "taker_buy_quote": 329.1621984}, {"ts": 1775866440000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866500000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866560000, "open": 0.001236, "high": 0.001236, "low": 0.001235, "close": 0.001235, "volume": 1838455.8, "quote_volume": 2271.9628437, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775866620000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866680000, "open": 0.001235, "high": 0.001235, "low": 0.001235, "close": 0.001235, "volume": 8084.1, "quote_volume": 9.9838635, "trades": 1, "taker_buy_quote": 9.9838635}, {"ts": 1775866740000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 290439.1, "quote_volume": 358.9827276, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775866800000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866860000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866920000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866980000, "open": 0.001236, "high": 0.001237, "low": 0.001236, "close": 0.001237, "volume": 470838.2, "quote_volume": 582.0828514, "trades": 5, "taker_buy_quote": 223.1001238}, {"ts": 1775867040000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867100000, "open": 0.001237, "high": 0.001238, "low": 0.001237, "close": 0.001238, "volume": 180399.1, "quote_volume": 223.188159, "trades": 3, "taker_buy_quote": 223.188159}, {"ts": 1775867160000, "open": 0.001237, "high": 0.001237, "low": 0.001237, "close": 0.001237, "volume": 290000.0, "quote_volume": 358.73, "trades": 2, "taker_buy_quote": 111.33}, {"ts": 1775867220000, "open": 0.001238, "high": 0.001239, "low": 0.001238, "close": 0.001239, "volume": 854757.0, "quote_volume": 1058.5781059, "trades": 10, "taker_buy_quote": 1058.5781059}, {"ts": 1775867280000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867340000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867400000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867460000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867520000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867580000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867640000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 391731.1, "quote_volume": 485.3548329, "trades": 6, "taker_buy_quote": 125.500788}, {"ts": 1775867700000, "open": 0.001239, "high": 0.001239, "low": 0.001239, "close": 0.001239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867760000, "open": 0.001239, "high": 0.00124, "low": 0.001239, "close": 0.00124, "volume": 180399.1, "quote_volume": 223.6862101, "trades": 2, "taker_buy_quote": 223.6862101}, {"ts": 1775867820000, "open": 0.001239, "high": 0.00124, "low": 0.001239, "close": 0.00124, "volume": 161233.0, "quote_volume": 199.8213318, "trades": 3, "taker_buy_quote": 66.519552}, {"ts": 1775867880000, "open": 0.001242, "high": 0.001244, "low": 0.001242, "close": 0.001244, "volume": 358686.0, "quote_volume": 445.8420387, "trades": 10, "taker_buy_quote": 416.3889051}, {"ts": 1775867940000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 90000.0, "quote_volume": 111.96, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868000000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868060000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868120000, "open": 0.001244, "high": 0.001244, "low": 0.001244, "close": 0.001244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868180000, "open": 0.001244, "high": 0.001244, "low": 0.001241, "close": 0.001241, "volume": 414575.5, "quote_volume": 515.4277856, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775868240000, "open": 0.001241, "high": 0.001242, "low": 0.00124, "close": 0.00124, "volume": 405410.2, "quote_volume": 503.0321129, "trades": 4, "taker_buy_quote": 279.7421129}, {"ts": 1775868300000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868360000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868420000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868480000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868540000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 282924.0, "quote_volume": 350.82576, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775868600000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868660000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868720000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868780000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868840000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868900000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868960000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869020000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869080000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869140000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869200000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869260000, "open": 0.001235, "high": 0.001236, "low": 0.001235, "close": 0.001236, "volume": 759759.7, "quote_volume": 938.9528847, "trades": 5, "taker_buy_quote": 914.1238272}, {"ts": 1775869320000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869380000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869440000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869500000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869560000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869620000, "open": 0.00124, "high": 0.00124, "low": 0.00124, "close": 0.00124, "volume": 90000.0, "quote_volume": 111.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775869680000, "open": 0.001239, "high": 0.001239, "low": 0.001236, "close": 0.001236, "volume": 510122.5, "quote_volume": 631.4655269, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775869740000, "open": 0.001236, "high": 0.001236, "low": 0.001236, "close": 0.001236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869800000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 4834.2, "quote_volume": 5.9605686, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775869860000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869920000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 5089.3, "quote_volume": 6.2700176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775869980000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870040000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870100000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870160000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 15194.1, "quote_volume": 18.7039371, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775870220000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870280000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870340000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870400000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870460000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870520000, "open": 0.001232, "high": 0.001232, "low": 0.001229, "close": 0.001229, "volume": 600439.1, "quote_volume": 738.8814103, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775870580000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 199845.2, "quote_volume": 245.4099056, "trades": 2, "taker_buy_quote": 134.8899056}, {"ts": 1775870640000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 7031.2, "quote_volume": 8.6343136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775870700000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 10000.0, "quote_volume": 12.28, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775870760000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 100000.0, "quote_volume": 122.8, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775870820000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870880000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870940000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871000000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871060000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871120000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871180000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871240000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871300000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871360000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871420000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 90000.0, "quote_volume": 110.79, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775871480000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871540000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871600000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871660000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871720000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871780000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871840000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871900000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871960000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872020000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872080000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 290439.1, "quote_volume": 357.240093, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775872140000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872200000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872260000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 45101.0, "quote_volume": 55.519331, "trades": 1, "taker_buy_quote": 55.519331}, {"ts": 1775872320000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872380000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872440000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 10000.0, "quote_volume": 12.3, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775872500000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872560000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872620000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872680000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 75917.0, "quote_volume": 93.453827, "trades": 2, "taker_buy_quote": 81.143827}, {"ts": 1775872740000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872800000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872860000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872920000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872980000, "open": 0.001232, "high": 0.001232, "low": 0.001231, "close": 0.001231, "volume": 99821.6, "quote_volume": 122.900673, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775873040000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873100000, "open": 0.001229, "high": 0.00123, "low": 0.001229, "close": 0.00123, "volume": 24648.0, "quote_volume": 30.30704, "trades": 3, "taker_buy_quote": 18.01704}, {"ts": 1775873160000, "open": 0.001229, "high": 0.001229, "low": 0.001228, "close": 0.001228, "volume": 27768.6, "quote_volume": 34.1183182, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775873220000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873280000, "open": 0.001229, "high": 0.001229, "low": 0.001228, "close": 0.001228, "volume": 448791.7, "quote_volume": 551.5386635, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775873340000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 106035.6, "quote_volume": 130.2117168, "trades": 3, "taker_buy_quote": 110.52}, {"ts": 1775873400000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 176223.1, "quote_volume": 216.4019668, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775873460000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 200342.8, "quote_volume": 246.0209584, "trades": 3, "taker_buy_quote": 110.52}, {"ts": 1775873520000, "open": 0.001229, "high": 0.001229, "low": 0.001228, "close": 0.001228, "volume": 398019.2, "quote_volume": 489.158793, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775873580000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873640000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 426508.2, "quote_volume": 524.1785778, "trades": 5, "taker_buy_quote": 110.61}, {"ts": 1775873700000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 363473.7, "quote_volume": 446.7091773, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775873760000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 162960.6, "quote_volume": 200.2785774, "trades": 3, "taker_buy_quote": 110.61}, {"ts": 1775873820000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 50000.0, "quote_volume": 61.45, "trades": 3, "taker_buy_quote": 61.45}, {"ts": 1775873880000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873940000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 90000.0, "quote_volume": 110.61, "trades": 1, "taker_buy_quote": 110.61}, {"ts": 1775874000000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 476207.6, "quote_volume": 585.2591404, "trades": 7, "taker_buy_quote": 110.61}, {"ts": 1775874060000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 517891.8, "quote_volume": 636.4890222, "trades": 7, "taker_buy_quote": 135.19}, {"ts": 1775874120000, "open": 0.001228, "high": 0.001229, "low": 0.001228, "close": 0.001229, "volume": 202108.2, "quote_volume": 248.3009778, "trades": 4, "taker_buy_quote": 137.6909778}, {"ts": 1775874180000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 220624.6, "quote_volume": 270.9270088, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775874240000, "open": 0.001227, "high": 0.001227, "low": 0.001224, "close": 0.001224, "volume": 6171540.6, "quote_volume": 7561.1555092, "trades": 45, "taker_buy_quote": 6068.533758}, {"ts": 1775874300000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874360000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 90000.0, "quote_volume": 110.25, "trades": 1, "taker_buy_quote": 110.25}, {"ts": 1775874420000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874480000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 4081.6, "quote_volume": 4.99996, "trades": 1, "taker_buy_quote": 4.99996}, {"ts": 1775874540000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874600000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 20357.8, "quote_volume": 24.9586628, "trades": 1, "taker_buy_quote": 24.9586628}, {"ts": 1775874660000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874720000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874780000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874840000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874900000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874960000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875020000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875080000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875140000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875200000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 13886.0, "quote_volume": 17.024236, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775875260000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875320000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875380000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875440000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875500000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875560000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875620000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875680000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875740000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875800000, "open": 0.001225, "high": 0.001233, "low": 0.001225, "close": 0.001232, "volume": 2682708.3, "quote_volume": 3298.0610778, "trades": 29, "taker_buy_quote": 2789.7170421}, {"ts": 1775875860000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875920000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875980000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876040000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876100000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876160000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876220000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876280000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876340000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876400000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876460000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876520000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876580000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876640000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876700000, "open": 0.001226, "high": 0.001226, "low": 0.001222, "close": 0.001223, "volume": 8802044.4, "quote_volume": 10763.5626529, "trades": 60, "taker_buy_quote": 4390.936256}, {"ts": 1775876760000, "open": 0.001222, "high": 0.001223, "low": 0.001222, "close": 0.001223, "volume": 92039.3, "quote_volume": 112.5232566, "trades": 2, "taker_buy_quote": 112.5232566}, {"ts": 1775876820000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876880000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876940000, "open": 0.001223, "high": 0.001226, "low": 0.001223, "close": 0.001225, "volume": 2269840.7, "quote_volume": 2778.7979566, "trades": 29, "taker_buy_quote": 2129.8716016}, {"ts": 1775877000000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877060000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877120000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877180000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877240000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877300000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877360000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877420000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 90000.0, "quote_volume": 110.34, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775877480000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877540000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877600000, "open": 0.001226, "high": 0.001227, "low": 0.001226, "close": 0.001227, "volume": 215970.6, "quote_volume": 264.8044254, "trades": 3, "taker_buy_quote": 140.3644446}, {"ts": 1775877660000, "open": 0.001227, "high": 0.001227, "low": 0.001226, "close": 0.001226, "volume": 1518831.2, "quote_volume": 1862.1033511, "trades": 17, "taker_buy_quote": 19.9999773}, {"ts": 1775877720000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 20399.4, "quote_volume": 24.989265, "trades": 1, "taker_buy_quote": 24.989265}, {"ts": 1775877780000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877840000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877900000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877960000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878020000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878080000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878140000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 9594.0, "quote_volume": 11.75265, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775878200000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878260000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878320000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 488569.2, "quote_volume": 598.49727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775878380000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 24395.2, "quote_volume": 29.8597248, "trades": 1, "taker_buy_quote": 29.8597248}, {"ts": 1775878440000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878500000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878560000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878620000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878680000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878740000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878800000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878860000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878920000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 124310.1, "quote_volume": 152.1555624, "trades": 1, "taker_buy_quote": 152.1555624}, {"ts": 1775878980000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879040000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879100000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879160000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879220000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 32831.7, "quote_volume": 40.1531691, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775879280000, "open": 0.001222, "high": 0.001223, "low": 0.001222, "close": 0.001223, "volume": 102216.0, "quote_volume": 124.989785, "trades": 2, "taker_buy_quote": 124.989785}, {"ts": 1775879340000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879400000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879460000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879520000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 4088.3, "quote_volume": 4.9999909, "trades": 1, "taker_buy_quote": 4.9999909}, {"ts": 1775879580000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 37457.0, "quote_volume": 45.772454, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775879640000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879700000, "open": 0.001221, "high": 0.001221, "low": 0.00122, "close": 0.001221, "volume": 673391.8, "quote_volume": 822.0439018, "trades": 8, "taker_buy_quote": 7.2109818}, {"ts": 1775879760000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 5149.1, "quote_volume": 6.2870511, "trades": 1, "taker_buy_quote": 6.2870511}, {"ts": 1775879820000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 980655.8, "quote_volume": 1196.400076, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775879880000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879940000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880000000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880060000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880120000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880180000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880240000, "open": 0.001219, "high": 0.001219, "low": 0.001217, "close": 0.001217, "volume": 371640.6, "quote_volume": 452.8098258, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775880300000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 5444.5, "quote_volume": 6.631401, "trades": 1, "taker_buy_quote": 6.631401}, {"ts": 1775880360000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 5444.5, "quote_volume": 6.631401, "trades": 1, "taker_buy_quote": 6.631401}, {"ts": 1775880420000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880480000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880540000, "open": 0.001219, "high": 0.001222, "low": 0.001219, "close": 0.001222, "volume": 956272.7, "quote_volume": 1167.077966, "trades": 16, "taker_buy_quote": 1167.077966}, {"ts": 1775880600000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 181638.0, "quote_volume": 221.961636, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775880660000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 90819.0, "quote_volume": 110.889999, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775880720000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880780000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 302693.7, "quote_volume": 369.286314, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775880840000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880900000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880960000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881020000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 40915.7, "quote_volume": 49.9580697, "trades": 2, "taker_buy_quote": 49.9580697}, {"ts": 1775881080000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881140000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881200000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881260000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 40950.0, "quote_volume": 49.99995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775881320000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 8211.5, "quote_volume": 10.034453, "trades": 1, "taker_buy_quote": 10.034453}, {"ts": 1775881380000, "open": 0.001222, "high": 0.001223, "low": 0.001222, "close": 0.001223, "volume": 682908.3, "quote_volume": 835.1930697, "trades": 8, "taker_buy_quote": 835.1930697}, {"ts": 1775881440000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881500000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 319062.5, "quote_volume": 390.5325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775881560000, "open": 0.001224, "high": 0.001224, "low": 0.001224, "close": 0.001224, "volume": 32508.2, "quote_volume": 39.7900368, "trades": 1, "taker_buy_quote": 39.7900368}, {"ts": 1775881620000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 36448.8, "quote_volume": 44.64978, "trades": 1, "taker_buy_quote": 44.64978}, {"ts": 1775881680000, "open": 0.001225, "high": 0.001226, "low": 0.001225, "close": 0.001226, "volume": 102240.5, "quote_volume": 125.2519534, "trades": 3, "taker_buy_quote": 15.0019534}, {"ts": 1775881740000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 220882.4, "quote_volume": 270.58094, "trades": 4, "taker_buy_quote": 140.2498825}, {"ts": 1775881800000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881860000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 90000.0, "quote_volume": 110.25, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775881920000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881980000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882040000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882100000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882160000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882220000, "open": 0.001227, "high": 0.001227, "low": 0.001227, "close": 0.001227, "volume": 20357.8, "quote_volume": 24.9790206, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775882280000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 4943.6, "quote_volume": 6.0608536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775882340000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 9014.4, "quote_volume": 11.0516544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775882400000, "open": 0.001227, "high": 0.001227, "low": 0.001225, "close": 0.001225, "volume": 1085230.7, "quote_volume": 1330.3769031, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775882460000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882520000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882580000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882640000, "open": 0.001224, "high": 0.001224, "low": 0.001222, "close": 0.001222, "volume": 626114.8, "quote_volume": 765.7387668, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775882700000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882760000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 20416.1, "quote_volume": 24.9280581, "trades": 1, "taker_buy_quote": 24.9280581}, {"ts": 1775882820000, "open": 0.001221, "high": 0.001222, "low": 0.001221, "close": 0.001222, "volume": 358548.8, "quote_volume": 438.0566336, "trades": 3, "taker_buy_quote": 438.0566336}, {"ts": 1775882880000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882940000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883000000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883060000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 8258.3, "quote_volume": 10.0999009, "trades": 1, "taker_buy_quote": 10.0999009}, {"ts": 1775883120000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883180000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883240000, "open": 0.001223, "high": 0.001224, "low": 0.001223, "close": 0.001224, "volume": 969437.4, "quote_volume": 1186.1800046, "trades": 15, "taker_buy_quote": 1186.1800046}, {"ts": 1775883300000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 7753.5, "quote_volume": 9.4980375, "trades": 1, "taker_buy_quote": 9.4980375}, {"ts": 1775883360000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883420000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883480000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 11194.6, "quote_volume": 13.713385, "trades": 1, "taker_buy_quote": 13.713385}, {"ts": 1775883540000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883600000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883660000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883720000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883780000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 509717.4, "quote_volume": 624.403815, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775883840000, "open": 0.001224, "high": 0.001225, "low": 0.001224, "close": 0.001225, "volume": 55410.6, "quote_volume": 67.8620796, "trades": 2, "taker_buy_quote": 48.39387}, {"ts": 1775883900000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883960000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884020000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884080000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 200439.1, "quote_volume": 245.7383366, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775884140000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884200000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884260000, "open": 0.001225, "high": 0.001225, "low": 0.001223, "close": 0.001223, "volume": 1061542.5, "quote_volume": 1299.7532435, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775884320000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884380000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 20449.5, "quote_volume": 24.989289, "trades": 1, "taker_buy_quote": 24.989289}, {"ts": 1775884440000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884500000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884560000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884620000, "open": 0.001221, "high": 0.001223, "low": 0.001221, "close": 0.001223, "volume": 588113.8, "quote_volume": 718.3551398, "trades": 6, "taker_buy_quote": 718.3551398}, {"ts": 1775884680000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884740000, "open": 0.001224, "high": 0.001226, "low": 0.001224, "close": 0.001226, "volume": 621252.6, "quote_volume": 761.6329028, "trades": 11, "taker_buy_quote": 761.6329028}, {"ts": 1775884800000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884860000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884920000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884980000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 4617.5, "quote_volume": 5.6564375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775885040000, "open": 0.001225, "high": 0.001225, "low": 0.001225, "close": 0.001225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885100000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 90000.0, "quote_volume": 110.34, "trades": 1, "taker_buy_quote": 110.34}, {"ts": 1775885160000, "open": 0.001228, "high": 0.001231, "low": 0.001228, "close": 0.001231, "volume": 1380540.5, "quote_volume": 1697.1238354, "trades": 22, "taker_buy_quote": 1586.5138354}, {"ts": 1775885220000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 70846.2, "quote_volume": 87.2116722, "trades": 1, "taker_buy_quote": 87.2116722}, {"ts": 1775885280000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 20366.5, "quote_volume": 25.091528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775885340000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 81168.8, "quote_volume": 99.9999616, "trades": 1, "taker_buy_quote": 99.9999616}, {"ts": 1775885400000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885460000, "open": 0.001232, "high": 0.001232, "low": 0.001232, "close": 0.001232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885520000, "open": 0.001233, "high": 0.001233, "low": 0.001233, "close": 0.001233, "volume": 100407.2, "quote_volume": 123.8020776, "trades": 2, "taker_buy_quote": 123.8020776}, {"ts": 1775885580000, "open": 0.001236, "high": 0.001236, "low": 0.001234, "close": 0.001234, "volume": 1454490.7, "quote_volume": 1796.8499197, "trades": 14, "taker_buy_quote": 471.2398794}, {"ts": 1775885640000, "open": 0.001234, "high": 0.001234, "low": 0.001234, "close": 0.001234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885700000, "open": 0.001232, "high": 0.001232, "low": 0.001231, "close": 0.001231, "volume": 278987.8, "quote_volume": 343.7070638, "trades": 3, "taker_buy_quote": 336.437024}, {"ts": 1775885760000, "open": 0.001231, "high": 0.001231, "low": 0.001231, "close": 0.001231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885820000, "open": 0.001231, "high": 0.001231, "low": 0.001229, "close": 0.00123, "volume": 873341.1, "quote_volume": 1074.2855068, "trades": 10, "taker_buy_quote": 49.948086}, {"ts": 1775885880000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885940000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886000000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886060000, "open": 0.00123, "high": 0.00123, "low": 0.00123, "close": 0.00123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886120000, "open": 0.001229, "high": 0.001229, "low": 0.001228, "close": 0.001228, "volume": 212482.3, "quote_volume": 260.948639, "trades": 3, "taker_buy_quote": 150.428639}, {"ts": 1775886180000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 74106.9, "quote_volume": 91.0773801, "trades": 3, "taker_buy_quote": 91.0773801}, {"ts": 1775886240000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886300000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886360000, "open": 0.001229, "high": 0.001229, "low": 0.001229, "close": 0.001229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886420000, "open": 0.001228, "high": 0.001228, "low": 0.001227, "close": 0.001227, "volume": 562569.9, "quote_volume": 690.5840146, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775886480000, "open": 0.001226, "high": 0.001227, "low": 0.001226, "close": 0.001227, "volume": 313866.7, "quote_volume": 384.9961455, "trades": 6, "taker_buy_quote": 384.9961455}, {"ts": 1775886540000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 14147.7, "quote_volume": 17.3733756, "trades": 1, "taker_buy_quote": 17.3733756}, {"ts": 1775886600000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886660000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886720000, "open": 0.001228, "high": 0.001228, "low": 0.001228, "close": 0.001228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886780000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 200439.1, "quote_volume": 245.7383366, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775886840000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 14147.7, "quote_volume": 17.3450802, "trades": 1, "taker_buy_quote": 17.3450802}, {"ts": 1775886900000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886960000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887020000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887080000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887140000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 290000.0, "quote_volume": 355.54, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775887200000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887260000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887320000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887380000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887440000, "open": 0.001226, "high": 0.001226, "low": 0.001226, "close": 0.001226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887500000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 9280.5, "quote_volume": 11.3500515, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775887560000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887620000, "open": 0.001222, "high": 0.001222, "low": 0.001221, "close": 0.001222, "volume": 12994.4, "quote_volume": 15.8786247, "trades": 3, "taker_buy_quote": 7.2108998}, {"ts": 1775887680000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887740000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 163557.8, "quote_volume": 199.8676316, "trades": 1, "taker_buy_quote": 199.8676316}, {"ts": 1775887800000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887860000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887920000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887980000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 4657.3, "quote_volume": 5.6865633, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775888040000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888100000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888160000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888220000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 120346.4, "quote_volume": 146.9429544, "trades": 2, "taker_buy_quote": 146.9429544}, {"ts": 1775888280000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888340000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888400000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888460000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888520000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888580000, "open": 0.001221, "high": 0.001221, "low": 0.001221, "close": 0.001221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888640000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 290439.1, "quote_volume": 355.2070193, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775888700000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888760000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888820000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888880000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888940000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889000000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 164207.1, "quote_volume": 200.8252833, "trades": 4, "taker_buy_quote": 200.8252833}, {"ts": 1775889060000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889120000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889180000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 79923.1, "quote_volume": 97.6660282, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775889240000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889300000, "open": 0.001223, "high": 0.001223, "low": 0.001222, "close": 0.001222, "volume": 328813.8, "quote_volume": 402.1009027, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775889360000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889420000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 127103.7, "quote_volume": 155.4478251, "trades": 2, "taker_buy_quote": 155.4478251}, {"ts": 1775889480000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889540000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889600000, "open": 0.001223, "high": 0.001223, "low": 0.00122, "close": 0.00122, "volume": 405369.7, "quote_volume": 495.2382427, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775889660000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 45661.2, "quote_volume": 55.706664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775889720000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889780000, "open": 0.001221, "high": 0.001222, "low": 0.001221, "close": 0.001222, "volume": 476620.7, "quote_volume": 582.3914843, "trades": 5, "taker_buy_quote": 337.4549041}, {"ts": 1775889840000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889900000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889960000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890020000, "open": 0.001223, "high": 0.001223, "low": 0.001222, "close": 0.001222, "volume": 41081.3, "quote_volume": 50.2309488, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775890080000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890140000, "open": 0.001222, "high": 0.001222, "low": 0.001222, "close": 0.001222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890200000, "open": 0.001223, "high": 0.001223, "low": 0.00122, "close": 0.00122, "volume": 406548.9, "quote_volume": 496.6264346, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775890260000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890320000, "open": 0.00122, "high": 0.00122, "low": 0.001219, "close": 0.001219, "volume": 605666.4, "quote_volume": 738.8179973, "trades": 7, "taker_buy_quote": 109.8}, {"ts": 1775890380000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 268746.5, "quote_volume": 327.0644905, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775890440000, "open": 0.001219, "high": 0.001219, "low": 0.001215, "close": 0.001215, "volume": 792218.1, "quote_volume": 964.0285214, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775890500000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 41084.6, "quote_volume": 49.9999582, "trades": 1, "taker_buy_quote": 49.9999582}, {"ts": 1775890560000, "open": 0.001216, "high": 0.001222, "low": 0.001215, "close": 0.001222, "volume": 6288891.2, "quote_volume": 7661.6648569, "trades": 46, "taker_buy_quote": 7454.9423437}, {"ts": 1775890620000, "open": 0.001222, "high": 0.001223, "low": 0.001222, "close": 0.001223, "volume": 49130.0, "quote_volume": 60.061423, "trades": 2, "taker_buy_quote": 60.061423}, {"ts": 1775890680000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890740000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890800000, "open": 0.001223, "high": 0.001223, "low": 0.001223, "close": 0.001223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890860000, "open": 0.00122, "high": 0.00122, "low": 0.00122, "close": 0.00122, "volume": 11521.2, "quote_volume": 14.055864, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775890920000, "open": 0.00122, "high": 0.00122, "low": 0.001219, "close": 0.001219, "volume": 97907.0, "quote_volume": 119.4271118, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775890980000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891040000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 10153.2, "quote_volume": 12.3767508, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775891100000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891160000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891220000, "open": 0.001219, "high": 0.001219, "low": 0.001219, "close": 0.001219, "volume": 9930.7, "quote_volume": 12.1055233, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775891280000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 62784.9, "quote_volume": 76.4720082, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775891340000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891400000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891460000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891520000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 9938.8, "quote_volume": 12.1054584, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775891580000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891640000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891700000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 28023.1, "quote_volume": 34.1321358, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775891760000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 50477.9, "quote_volume": 61.4820822, "trades": 2, "taker_buy_quote": 5.9999898}, {"ts": 1775891820000, "open": 0.001217, "high": 0.001217, "low": 0.001216, "close": 0.001216, "volume": 117875.1, "quote_volume": 143.3639967, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775891880000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 67500.0, "quote_volume": 82.0125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775891940000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 421945.5, "quote_volume": 512.6637825, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775892000000, "open": 0.001215, "high": 0.001216, "low": 0.001215, "close": 0.001216, "volume": 619364.7, "quote_volume": 752.7885232, "trades": 15, "taker_buy_quote": 643.4385232}, {"ts": 1775892060000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892120000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 12325.3, "quote_volume": 14.9998901, "trades": 1, "taker_buy_quote": 14.9998901}, {"ts": 1775892180000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 20542.0, "quote_volume": 24.979072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892240000, "open": 0.001216, "high": 0.001217, "low": 0.001216, "close": 0.001217, "volume": 23628.1, "quote_volume": 28.7395507, "trades": 2, "taker_buy_quote": 9.4695987}, {"ts": 1775892300000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 33750.0, "quote_volume": 41.07375, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775892360000, "open": 0.001217, "high": 0.001217, "low": 0.001217, "close": 0.001217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892420000, "open": 0.001217, "high": 0.001218, "low": 0.001217, "close": 0.001218, "volume": 39698.1, "quote_volume": 48.3194218, "trades": 3, "taker_buy_quote": 8.3239338}, {"ts": 1775892480000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892540000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892600000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892660000, "open": 0.001218, "high": 0.001218, "low": 0.001218, "close": 0.001218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892720000, "open": 0.001216, "high": 0.001216, "low": 0.001214, "close": 0.001214, "volume": 289237.8, "quote_volume": 351.5529952, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775892780000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 20550.5, "quote_volume": 24.9688575, "trades": 1, "taker_buy_quote": 24.9688575}, {"ts": 1775892840000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 20466.5, "quote_volume": 24.887264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892900000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 113017.6, "quote_volume": 137.4294016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892960000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893020000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893080000, "open": 0.001215, "high": 0.001215, "low": 0.001212, "close": 0.001213, "volume": 1371286.3, "quote_volume": 1665.2007349, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775893140000, "open": 0.001213, "high": 0.001213, "low": 0.001213, "close": 0.001213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893200000, "open": 0.001213, "high": 0.001215, "low": 0.001213, "close": 0.001215, "volume": 336923.0, "quote_volume": 408.9729359, "trades": 7, "taker_buy_quote": 408.9729359}, {"ts": 1775893260000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893320000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893380000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893440000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 32918.0, "quote_volume": 39.99537, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775893500000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893560000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893620000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893680000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893740000, "open": 0.001215, "high": 0.001215, "low": 0.001215, "close": 0.001215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893800000, "open": 0.001215, "high": 0.001216, "low": 0.001215, "close": 0.001216, "volume": 95468.7, "quote_volume": 116.0149392, "trades": 2, "taker_buy_quote": 24.8899392}, {"ts": 1775893860000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893920000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893980000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775894040000, "open": 0.001216, "high": 0.001216, "low": 0.001216, "close": 0.001216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775894100000, "open": 0.001217, "high": 0.001218, "low": 0.001217, "close": 0.001218, "volume": 130867.0, "quote_volume": 159.355139, "trades": 3, "taker_buy_quote": 49.735139}]