[{"ts": 1775030220000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 3653.93, "quote_volume": 4705.21699, "trades": 15, "taker_buy_quote": 49.80696}, {"ts": 1775030280000, "open": 1.287, "high": 1.288, "low": 1.286, "close": 1.286, "volume": 1692.26, "quote_volume": 2177.13601, "trades": 16, "taker_buy_quote": 224.98784}, {"ts": 1775030340000, "open": 1.286, "high": 1.287, "low": 1.286, "close": 1.287, "volume": 2705.88, "quote_volume": 3481.60162, "trades": 20, "taker_buy_quote": 2368.00278}, {"ts": 1775030400000, "open": 1.288, "high": 1.292, "low": 1.288, "close": 1.289, "volume": 8300.94, "quote_volume": 10712.82674, "trades": 50, "taker_buy_quote": 7261.80809}, {"ts": 1775030460000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 28.72, "quote_volume": 37.02008, "trades": 7, "taker_buy_quote": 15.77736}, {"ts": 1775030520000, "open": 1.289, "high": 1.292, "low": 1.288, "close": 1.292, "volume": 4803.21, "quote_volume": 6191.91005, "trades": 39, "taker_buy_quote": 5373.37173}, {"ts": 1775030580000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 291.06, "quote_volume": 376.00939, "trades": 6, "taker_buy_quote": 341.17821}, {"ts": 1775030640000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 5318.42, "quote_volume": 6870.9745, "trades": 22, "taker_buy_quote": 5781.18542}, {"ts": 1775030700000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 31247.85, "quote_volume": 40340.30898, "trades": 31, "taker_buy_quote": 130.391}, {"ts": 1775030760000, "open": 1.29, "high": 1.29, "low": 1.288, "close": 1.288, "volume": 5826.86, "quote_volume": 7514.32346, "trades": 39, "taker_buy_quote": 4466.69953}, {"ts": 1775030820000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.289, "volume": 770.97, "quote_volume": 993.19548, "trades": 9, "taker_buy_quote": 974.4422}, {"ts": 1775030880000, "open": 1.289, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 6730.67, "quote_volume": 8675.10198, "trades": 27, "taker_buy_quote": 6294.81861}, {"ts": 1775030940000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 6533.71, "quote_volume": 8410.39637, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775031000000, "open": 1.287, "high": 1.287, "low": 1.284, "close": 1.285, "volume": 4330.45, "quote_volume": 5571.18223, "trades": 44, "taker_buy_quote": 84.0904}, {"ts": 1775031060000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 4312.94, "quote_volume": 5537.89322, "trades": 41, "taker_buy_quote": 4111.89444}, {"ts": 1775031120000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.285, "volume": 2702.54, "quote_volume": 3472.7583, "trades": 14, "taker_buy_quote": 1622.81365}, {"ts": 1775031180000, "open": 1.285, "high": 1.287, "low": 1.285, "close": 1.287, "volume": 18189.4, "quote_volume": 23390.61412, "trades": 81, "taker_buy_quote": 13998.33733}, {"ts": 1775031240000, "open": 1.287, "high": 1.287, "low": 1.285, "close": 1.285, "volume": 1475.86, "quote_volume": 1899.08652, "trades": 20, "taker_buy_quote": 428.37795}, {"ts": 1775031300000, "open": 1.284, "high": 1.284, "low": 1.282, "close": 1.283, "volume": 10201.76, "quote_volume": 13094.82642, "trades": 72, "taker_buy_quote": 3118.23351}, {"ts": 1775031360000, "open": 1.283, "high": 1.283, "low": 1.281, "close": 1.281, "volume": 10268.03, "quote_volume": 13161.41753, "trades": 62, "taker_buy_quote": 65.74508}, {"ts": 1775031420000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 2054.0, "quote_volume": 2630.73306, "trades": 12, "taker_buy_quote": 529.91127}, {"ts": 1775031480000, "open": 1.282, "high": 1.284, "low": 1.282, "close": 1.282, "volume": 6304.59, "quote_volume": 8085.37901, "trades": 35, "taker_buy_quote": 5046.66936}, {"ts": 1775031540000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 1416.1, "quote_volume": 1815.07617, "trades": 12, "taker_buy_quote": 1348.75374}, {"ts": 1775031600000, "open": 1.282, "high": 1.282, "low": 1.28, "close": 1.282, "volume": 11015.79, "quote_volume": 14108.61365, "trades": 77, "taker_buy_quote": 2214.923}, {"ts": 1775031660000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 1036.99, "quote_volume": 1330.02769, "trades": 12, "taker_buy_quote": 937.88953}, {"ts": 1775031720000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031780000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 270.68, "quote_volume": 347.28244, "trades": 10, "taker_buy_quote": 331.50154}, {"ts": 1775031840000, "open": 1.282, "high": 1.284, "low": 1.282, "close": 1.283, "volume": 2184.42, "quote_volume": 2801.69727, "trades": 19, "taker_buy_quote": 1604.72003}, {"ts": 1775031900000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.285, "volume": 3076.58, "quote_volume": 3953.38286, "trades": 17, "taker_buy_quote": 3771.76096}, {"ts": 1775031960000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 1736.94, "quote_volume": 2231.18969, "trades": 14, "taker_buy_quote": 1171.6887}, {"ts": 1775032020000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.284, "volume": 973.51, "quote_volume": 1249.89649, "trades": 10, "taker_buy_quote": 15.75468}, {"ts": 1775032080000, "open": 1.284, "high": 1.284, "low": 1.284, "close": 1.284, "volume": 12.3, "quote_volume": 15.7932, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775032140000, "open": 1.284, "high": 1.284, "low": 1.284, "close": 1.284, "volume": 1870.37, "quote_volume": 2401.55508, "trades": 11, "taker_buy_quote": 2401.55508}, {"ts": 1775032200000, "open": 1.284, "high": 1.285, "low": 1.283, "close": 1.283, "volume": 2882.02, "quote_volume": 3699.46481, "trades": 21, "taker_buy_quote": 9.9973}, {"ts": 1775032260000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 54.11, "quote_volume": 69.42313, "trades": 4, "taker_buy_quote": 15.7809}, {"ts": 1775032320000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 1013.69, "quote_volume": 1300.56427, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775032380000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 929.89, "quote_volume": 1192.49801, "trades": 24, "taker_buy_quote": 26.4092}, {"ts": 1775032440000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 3394.19, "quote_volume": 4351.03981, "trades": 22, "taker_buy_quote": 2415.76234}, {"ts": 1775032500000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 2332.99, "quote_volume": 2990.89318, "trades": 18, "taker_buy_quote": 2039.44406}, {"ts": 1775032560000, "open": 1.281, "high": 1.283, "low": 1.281, "close": 1.283, "volume": 9684.3, "quote_volume": 12421.9485, "trades": 42, "taker_buy_quote": 12270.58666}, {"ts": 1775032620000, "open": 1.282, "high": 1.283, "low": 1.281, "close": 1.282, "volume": 3959.89, "quote_volume": 5076.65452, "trades": 38, "taker_buy_quote": 2698.755}, {"ts": 1775032680000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 1225.59, "quote_volume": 1572.10243, "trades": 34, "taker_buy_quote": 528.13412}, {"ts": 1775032740000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.283, "volume": 2060.09, "quote_volume": 2643.30924, "trades": 15, "taker_buy_quote": 1300.72672}, {"ts": 1775032800000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.285, "volume": 1296.26, "quote_volume": 1665.01468, "trades": 14, "taker_buy_quote": 1665.01468}, {"ts": 1775032860000, "open": 1.285, "high": 1.285, "low": 1.285, "close": 1.285, "volume": 276.08, "quote_volume": 354.7628, "trades": 6, "taker_buy_quote": 299.9961}, {"ts": 1775032920000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.285, "volume": 566.31, "quote_volume": 727.20846, "trades": 15, "taker_buy_quote": 583.83702}, {"ts": 1775032980000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.283, "volume": 439.5, "quote_volume": 564.13272, "trades": 7, "taker_buy_quote": 269.10072}, {"ts": 1775033040000, "open": 1.284, "high": 1.284, "low": 1.284, "close": 1.284, "volume": 122.67, "quote_volume": 157.50828, "trades": 4, "taker_buy_quote": 15.75468}, {"ts": 1775033100000, "open": 1.285, "high": 1.285, "low": 1.285, "close": 1.285, "volume": 1492.3, "quote_volume": 1917.6055, "trades": 12, "taker_buy_quote": 47.8791}, {"ts": 1775033160000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 1437.37, "quote_volume": 1845.77268, "trades": 19, "taker_buy_quote": 491.7048}, {"ts": 1775033220000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.283, "volume": 504.48, "quote_volume": 647.30392, "trades": 4, "taker_buy_quote": 72.00672}, {"ts": 1775033280000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 970.47, "quote_volume": 1245.11301, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775033340000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.284, "volume": 5344.44, "quote_volume": 6857.70643, "trades": 29, "taker_buy_quote": 5639.1002}, {"ts": 1775033400000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 7.9, "quote_volume": 10.1357, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775033460000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 717.21, "quote_volume": 920.18043, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775033520000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 1004.57, "quote_volume": 1288.74856, "trades": 18, "taker_buy_quote": 128.76188}, {"ts": 1775033580000, "open": 1.282, "high": 1.284, "low": 1.281, "close": 1.284, "volume": 3101.08, "quote_volume": 3977.78968, "trades": 23, "taker_buy_quote": 3953.24572}, {"ts": 1775033640000, "open": 1.283, "high": 1.283, "low": 1.278, "close": 1.278, "volume": 29518.01, "quote_volume": 37792.70265, "trades": 179, "taker_buy_quote": 8846.44631}, {"ts": 1775033700000, "open": 1.278, "high": 1.278, "low": 1.276, "close": 1.278, "volume": 1746.52, "quote_volume": 2230.48244, "trades": 40, "taker_buy_quote": 1915.7678}, {"ts": 1775033760000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 3673.22, "quote_volume": 4694.41536, "trades": 36, "taker_buy_quote": 3543.37188}, {"ts": 1775033820000, "open": 1.277, "high": 1.28, "low": 1.277, "close": 1.28, "volume": 4401.83, "quote_volume": 5629.7031, "trades": 31, "taker_buy_quote": 5155.75683}, {"ts": 1775033880000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 5618.6, "quote_volume": 7189.15469, "trades": 51, "taker_buy_quote": 3768.56872}, {"ts": 1775033940000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 1959.35, "quote_volume": 2507.968, "trades": 23, "taker_buy_quote": 1238.2336}, {"ts": 1775034000000, "open": 1.28, "high": 1.28, "low": 1.278, "close": 1.28, "volume": 10145.67, "quote_volume": 12972.73613, "trades": 21, "taker_buy_quote": 4192.0452}, {"ts": 1775034060000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 1727.82, "quote_volume": 2211.62306, "trades": 11, "taker_buy_quote": 1719.64226}, {"ts": 1775034120000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 1931.38, "quote_volume": 2472.07128, "trades": 19, "taker_buy_quote": 1790.9504}, {"ts": 1775034180000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 25.05, "quote_volume": 32.064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775034240000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 4280.44, "quote_volume": 5483.29754, "trades": 31, "taker_buy_quote": 1780.60547}, {"ts": 1775034300000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 3960.78, "quote_volume": 5071.62495, "trades": 27, "taker_buy_quote": 1466.82186}, {"ts": 1775034360000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 1879.67, "quote_volume": 2403.11624, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775034420000, "open": 1.278, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 3385.66, "quote_volume": 4325.20746, "trades": 21, "taker_buy_quote": 2124.79002}, {"ts": 1775034480000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 1887.9, "quote_volume": 2408.36083, "trades": 28, "taker_buy_quote": 452.5334}, {"ts": 1775034540000, "open": 1.276, "high": 1.276, "low": 1.274, "close": 1.274, "volume": 1618.58, "quote_volume": 2063.92408, "trades": 24, "taker_buy_quote": 558.53942}, {"ts": 1775034600000, "open": 1.275, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 2450.97, "quote_volume": 3125.00625, "trades": 25, "taker_buy_quote": 2951.07075}, {"ts": 1775034660000, "open": 1.275, "high": 1.275, "low": 1.275, "close": 1.275, "volume": 2425.23, "quote_volume": 3092.16825, "trades": 13, "taker_buy_quote": 1657.5}, {"ts": 1775034720000, "open": 1.274, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 2268.97, "quote_volume": 2890.48311, "trades": 26, "taker_buy_quote": 1330.99876}, {"ts": 1775034780000, "open": 1.275, "high": 1.275, "low": 1.274, "close": 1.274, "volume": 463.77, "quote_volume": 591.28368, "trades": 3, "taker_buy_quote": 561.8925}, {"ts": 1775034840000, "open": 1.275, "high": 1.275, "low": 1.274, "close": 1.275, "volume": 3477.68, "quote_volume": 4433.68881, "trades": 20, "taker_buy_quote": 3983.72475}, {"ts": 1775034900000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 16463.89, "quote_volume": 21007.92364, "trades": 31, "taker_buy_quote": 5024.3138}, {"ts": 1775034960000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 1405.91, "quote_volume": 1793.30816, "trades": 18, "taker_buy_quote": 986.23316}, {"ts": 1775035020000, "open": 1.277, "high": 1.277, "low": 1.276, "close": 1.276, "volume": 1283.33, "quote_volume": 1637.53327, "trades": 13, "taker_buy_quote": 582.33231}, {"ts": 1775035080000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 890.47, "quote_volume": 1136.17699, "trades": 9, "taker_buy_quote": 107.27332}, {"ts": 1775035140000, "open": 1.275, "high": 1.276, "low": 1.274, "close": 1.275, "volume": 1422.16, "quote_volume": 1813.30321, "trades": 16, "taker_buy_quote": 405.02984}, {"ts": 1775035200000, "open": 1.274, "high": 1.276, "low": 1.274, "close": 1.276, "volume": 1200.38, "quote_volume": 1530.84849, "trades": 13, "taker_buy_quote": 1488.51243}, {"ts": 1775035260000, "open": 1.275, "high": 1.277, "low": 1.275, "close": 1.276, "volume": 1228.75, "quote_volume": 1567.96769, "trades": 17, "taker_buy_quote": 182.35012}, {"ts": 1775035320000, "open": 1.275, "high": 1.277, "low": 1.275, "close": 1.276, "volume": 2986.21, "quote_volume": 3811.96312, "trades": 18, "taker_buy_quote": 3753.04444}, {"ts": 1775035380000, "open": 1.277, "high": 1.277, "low": 1.276, "close": 1.276, "volume": 469.06, "quote_volume": 598.94476, "trades": 9, "taker_buy_quote": 541.7034}, {"ts": 1775035440000, "open": 1.276, "high": 1.277, "low": 1.276, "close": 1.277, "volume": 1942.26, "quote_volume": 2478.33706, "trades": 18, "taker_buy_quote": 1076.0641}, {"ts": 1775035500000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 1091.56, "quote_volume": 1393.92212, "trades": 10, "taker_buy_quote": 125.29924}, {"ts": 1775035560000, "open": 1.277, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 1657.75, "quote_volume": 2118.18779, "trades": 16, "taker_buy_quote": 820.84662}, {"ts": 1775035620000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 1614.83, "quote_volume": 2064.33947, "trades": 9, "taker_buy_quote": 2064.33947}, {"ts": 1775035680000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 167.49, "quote_volume": 214.19149, "trades": 6, "taker_buy_quote": 178.12633}, {"ts": 1775035740000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 50.76, "quote_volume": 64.88423, "trades": 2, "taker_buy_quote": 16.56305}, {"ts": 1775035800000, "open": 1.278, "high": 1.28, "low": 1.278, "close": 1.28, "volume": 4420.74, "quote_volume": 5657.98695, "trades": 24, "taker_buy_quote": 5602.73901}, {"ts": 1775035860000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 1138.94, "quote_volume": 1458.48939, "trades": 14, "taker_buy_quote": 827.76939}, {"ts": 1775035920000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 1054.43, "quote_volume": 1351.00895, "trades": 16, "taker_buy_quote": 1351.00895}, {"ts": 1775035980000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 1096.77, "quote_volume": 1405.20964, "trades": 12, "taker_buy_quote": 317.00014}, {"ts": 1775036040000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 113.72, "quote_volume": 145.5616, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775036100000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 997.17, "quote_volume": 1277.37477, "trades": 12, "taker_buy_quote": 1181.05638}, {"ts": 1775036160000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 7216.13, "quote_volume": 9252.13923, "trades": 32, "taker_buy_quote": 5239.62025}, {"ts": 1775036220000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 3708.8, "quote_volume": 4751.14887, "trades": 23, "taker_buy_quote": 241.47804}, {"ts": 1775036280000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 728.68, "quote_volume": 933.43908, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775036340000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 205.96, "quote_volume": 263.83476, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775036400000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 947.73, "quote_volume": 1213.0944, "trades": 13, "taker_buy_quote": 1070.1696}, {"ts": 1775036460000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 809.38, "quote_volume": 1036.37877, "trades": 9, "taker_buy_quote": 1036.37877}, {"ts": 1775036520000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 12.05, "quote_volume": 15.424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775036580000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 1469.97, "quote_volume": 1883.0759, "trades": 13, "taker_buy_quote": 1047.23621}, {"ts": 1775036640000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 85.38, "quote_volume": 109.50613, "trades": 6, "taker_buy_quote": 74.35369}, {"ts": 1775036700000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 1236.13, "quote_volume": 1583.50367, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775036760000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 78.06, "quote_volume": 99.99486, "trades": 1, "taker_buy_quote": 99.99486}, {"ts": 1775036820000, "open": 1.28, "high": 1.281, "low": 1.279, "close": 1.281, "volume": 6318.5, "quote_volume": 8087.91832, "trades": 35, "taker_buy_quote": 3089.25025}, {"ts": 1775036880000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036940000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 132.95, "quote_volume": 170.4419, "trades": 10, "taker_buy_quote": 80.86856}, {"ts": 1775037000000, "open": 1.282, "high": 1.285, "low": 1.282, "close": 1.285, "volume": 294.62, "quote_volume": 378.29399, "trades": 22, "taker_buy_quote": 363.23551}, {"ts": 1775037060000, "open": 1.285, "high": 1.286, "low": 1.284, "close": 1.285, "volume": 401.35, "quote_volume": 515.6922, "trades": 16, "taker_buy_quote": 59.17115}, {"ts": 1775037120000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 3540.31, "quote_volume": 4545.76519, "trades": 15, "taker_buy_quote": 9.18775}, {"ts": 1775037180000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 1867.58, "quote_volume": 2399.23929, "trades": 30, "taker_buy_quote": 239.1575}, {"ts": 1775037240000, "open": 1.284, "high": 1.284, "low": 1.284, "close": 1.284, "volume": 77.88, "quote_volume": 99.99792, "trades": 1, "taker_buy_quote": 99.99792}, {"ts": 1775037300000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.283, "volume": 205.88, "quote_volume": 264.34413, "trades": 4, "taker_buy_quote": 256.91556}, {"ts": 1775037360000, "open": 1.284, "high": 1.284, "low": 1.284, "close": 1.284, "volume": 1064.61, "quote_volume": 1366.95924, "trades": 6, "taker_buy_quote": 1366.95924}, {"ts": 1775037420000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.283, "volume": 1066.03, "quote_volume": 1367.72139, "trades": 19, "taker_buy_quote": 561.08646}, {"ts": 1775037480000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 430.54, "quote_volume": 552.38282, "trades": 7, "taker_buy_quote": 49.99851}, {"ts": 1775037540000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 22.64, "quote_volume": 29.04712, "trades": 3, "taker_buy_quote": 29.04712}, {"ts": 1775037600000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 950.77, "quote_volume": 1219.81515, "trades": 8, "taker_buy_quote": 1190.63683}, {"ts": 1775037660000, "open": 1.284, "high": 1.284, "low": 1.282, "close": 1.283, "volume": 315.01, "quote_volume": 404.10708, "trades": 16, "taker_buy_quote": 285.82444}, {"ts": 1775037720000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 974.54, "quote_volume": 1249.49811, "trades": 12, "taker_buy_quote": 176.83589}, {"ts": 1775037780000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 32.29, "quote_volume": 41.39578, "trades": 6, "taker_buy_quote": 18.12748}, {"ts": 1775037840000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 754.38, "quote_volume": 966.36656, "trades": 4, "taker_buy_quote": 7.40996}, {"ts": 1775037900000, "open": 1.282, "high": 1.283, "low": 1.281, "close": 1.281, "volume": 4754.05, "quote_volume": 6094.69452, "trades": 16, "taker_buy_quote": 4528.75215}, {"ts": 1775037960000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 349.06, "quote_volume": 447.15144, "trades": 10, "taker_buy_quote": 7.15356}, {"ts": 1775038020000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 769.56, "quote_volume": 986.35504, "trades": 8, "taker_buy_quote": 703.40776}, {"ts": 1775038080000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 961.18, "quote_volume": 1232.22257, "trades": 17, "taker_buy_quote": 171.77518}, {"ts": 1775038140000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 7.89, "quote_volume": 10.10709, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775038200000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038260000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 1493.84, "quote_volume": 1915.02911, "trades": 21, "taker_buy_quote": 1752.59656}, {"ts": 1775038320000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 1355.43, "quote_volume": 1737.74261, "trades": 8, "taker_buy_quote": 1495.43179}, {"ts": 1775038380000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 432.61, "quote_volume": 555.03863, "trades": 12, "taker_buy_quote": 527.35149}, {"ts": 1775038440000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 1735.14, "quote_volume": 2224.53412, "trades": 15, "taker_buy_quote": 149.00176}, {"ts": 1775038500000, "open": 1.282, "high": 1.283, "low": 1.281, "close": 1.281, "volume": 4867.88, "quote_volume": 6241.66108, "trades": 23, "taker_buy_quote": 4620.60705}, {"ts": 1775038560000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 1347.16, "quote_volume": 1725.69634, "trades": 12, "taker_buy_quote": 772.49424}, {"ts": 1775038620000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 1288.5, "quote_volume": 1649.28, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775038680000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 10.0, "quote_volume": 12.81, "trades": 1, "taker_buy_quote": 12.81}, {"ts": 1775038740000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 2150.03, "quote_volume": 2754.06945, "trades": 17, "taker_buy_quote": 1308.69522}, {"ts": 1775038800000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 3863.7, "quote_volume": 4949.3997, "trades": 23, "taker_buy_quote": 2889.10335}, {"ts": 1775038860000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 131.24, "quote_volume": 168.24968, "trades": 8, "taker_buy_quote": 46.29302}, {"ts": 1775038920000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 2320.35, "quote_volume": 2975.00047, "trades": 21, "taker_buy_quote": 530.21365}, {"ts": 1775038980000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 2828.95, "quote_volume": 3629.54285, "trades": 17, "taker_buy_quote": 3629.54285}, {"ts": 1775039040000, "open": 1.282, "high": 1.282, "low": 1.28, "close": 1.28, "volume": 3820.1, "quote_volume": 4893.61997, "trades": 28, "taker_buy_quote": 998.1652}, {"ts": 1775039100000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 9798.88, "quote_volume": 12542.5664, "trades": 13, "taker_buy_quote": 12.8}, {"ts": 1775039160000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 4090.6, "quote_volume": 5235.968, "trades": 30, "taker_buy_quote": 1093.0816}, {"ts": 1775039220000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 1806.39, "quote_volume": 2310.60718, "trades": 9, "taker_buy_quote": 299.9936}, {"ts": 1775039280000, "open": 1.28, "high": 1.28, "low": 1.278, "close": 1.279, "volume": 5881.8, "quote_volume": 7521.68846, "trades": 23, "taker_buy_quote": 528.30266}, {"ts": 1775039340000, "open": 1.28, "high": 1.28, "low": 1.278, "close": 1.279, "volume": 10735.41, "quote_volume": 13730.45049, "trades": 47, "taker_buy_quote": 6864.61478}, {"ts": 1775039400000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 265.84, "quote_volume": 340.00936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775039460000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 1733.44, "quote_volume": 2218.79751, "trades": 11, "taker_buy_quote": 2211.52}, {"ts": 1775039520000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 851.96, "quote_volume": 1090.44686, "trades": 9, "taker_buy_quote": 236.48}, {"ts": 1775039580000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 1847.37, "quote_volume": 2362.78623, "trades": 13, "taker_buy_quote": 15.77007}, {"ts": 1775039640000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 1483.06, "quote_volume": 1896.25572, "trades": 13, "taker_buy_quote": 101.20727}, {"ts": 1775039700000, "open": 1.278, "high": 1.278, "low": 1.276, "close": 1.277, "volume": 3269.66, "quote_volume": 4175.3813, "trades": 33, "taker_buy_quote": 588.61108}, {"ts": 1775039760000, "open": 1.277, "high": 1.278, "low": 1.276, "close": 1.277, "volume": 5039.67, "quote_volume": 6436.51661, "trades": 32, "taker_buy_quote": 2864.76865}, {"ts": 1775039820000, "open": 1.277, "high": 1.278, "low": 1.277, "close": 1.278, "volume": 1794.54, "quote_volume": 2293.4126, "trades": 13, "taker_buy_quote": 2234.69802}, {"ts": 1775039880000, "open": 1.279, "high": 1.28, "low": 1.278, "close": 1.279, "volume": 1730.24, "quote_volume": 2213.05408, "trades": 24, "taker_buy_quote": 2065.17221}, {"ts": 1775039940000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 4844.81, "quote_volume": 6201.3268, "trades": 13, "taker_buy_quote": 6162.9568}, {"ts": 1775040000000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040060000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 1489.55, "quote_volume": 1906.70206, "trades": 11, "taker_buy_quote": 1884.73726}, {"ts": 1775040120000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 67.48, "quote_volume": 86.37965, "trades": 3, "taker_buy_quote": 6.72525}, {"ts": 1775040180000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 2279.36, "quote_volume": 2917.45879, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775040240000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 457.1, "quote_volume": 585.088, "trades": 10, "taker_buy_quote": 387.7248}, {"ts": 1775040300000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 962.77, "quote_volume": 1232.18629, "trades": 10, "taker_buy_quote": 1028.4288}, {"ts": 1775040360000, "open": 1.281, "high": 1.282, "low": 1.28, "close": 1.28, "volume": 5599.24, "quote_volume": 7176.22861, "trades": 37, "taker_buy_quote": 5205.60324}, {"ts": 1775040420000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040480000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040540000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 269.4, "quote_volume": 345.1014, "trades": 5, "taker_buy_quote": 333.5724}, {"ts": 1775040600000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 1795.55, "quote_volume": 2303.33537, "trades": 26, "taker_buy_quote": 2047.43439}, {"ts": 1775040660000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 1077.0, "quote_volume": 1381.791, "trades": 8, "taker_buy_quote": 1381.791}, {"ts": 1775040720000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 1383.12, "quote_volume": 1774.52343, "trades": 14, "taker_buy_quote": 1749.48597}, {"ts": 1775040780000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 588.16, "quote_volume": 754.59906, "trades": 13, "taker_buy_quote": 569.67766}, {"ts": 1775040840000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 57.98, "quote_volume": 74.33036, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775040900000, "open": 1.282, "high": 1.282, "low": 1.279, "close": 1.279, "volume": 9121.66, "quote_volume": 11678.8501, "trades": 40, "taker_buy_quote": 143.67007}, {"ts": 1775040960000, "open": 1.278, "high": 1.278, "low": 1.276, "close": 1.278, "volume": 13132.92, "quote_volume": 16767.76649, "trades": 51, "taker_buy_quote": 1651.10968}, {"ts": 1775041020000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 3631.54, "quote_volume": 4641.10812, "trades": 11, "taker_buy_quote": 4641.10812}, {"ts": 1775041080000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 421.35, "quote_volume": 538.90665, "trades": 11, "taker_buy_quote": 538.90665}, {"ts": 1775041140000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 1935.4, "quote_volume": 2477.15438, "trades": 26, "taker_buy_quote": 2408.29348}, {"ts": 1775041200000, "open": 1.281, "high": 1.281, "low": 1.279, "close": 1.28, "volume": 1503.63, "quote_volume": 1924.53822, "trades": 15, "taker_buy_quote": 227.14509}, {"ts": 1775041260000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 799.92, "quote_volume": 1023.09768, "trades": 8, "taker_buy_quote": 20.78375}, {"ts": 1775041320000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 2.0, "quote_volume": 2.558, "trades": 1, "taker_buy_quote": 2.558}, {"ts": 1775041380000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 407.86, "quote_volume": 521.25331, "trades": 9, "taker_buy_quote": 10.52617}, {"ts": 1775041440000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 5086.55, "quote_volume": 6500.96216, "trades": 17, "taker_buy_quote": 449.26154}, {"ts": 1775041500000, "open": 1.278, "high": 1.278, "low": 1.276, "close": 1.276, "volume": 3504.78, "quote_volume": 4478.13123, "trades": 22, "taker_buy_quote": 1980.03096}, {"ts": 1775041560000, "open": 1.276, "high": 1.277, "low": 1.276, "close": 1.277, "volume": 4376.4, "quote_volume": 5588.65376, "trades": 17, "taker_buy_quote": 4393.05878}, {"ts": 1775041620000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 364.96, "quote_volume": 466.05392, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775041680000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 406.74, "quote_volume": 519.40698, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775041740000, "open": 1.277, "high": 1.277, "low": 1.276, "close": 1.276, "volume": 4733.04, "quote_volume": 6043.79185, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775041800000, "open": 1.275, "high": 1.277, "low": 1.275, "close": 1.277, "volume": 795.73, "quote_volume": 1015.35538, "trades": 10, "taker_buy_quote": 985.21134}, {"ts": 1775041860000, "open": 1.276, "high": 1.277, "low": 1.276, "close": 1.277, "volume": 91.17, "quote_volume": 116.3581, "trades": 5, "taker_buy_quote": 32.15486}, {"ts": 1775041920000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 1844.07, "quote_volume": 2353.03332, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775041980000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 1535.95, "quote_volume": 1959.8722, "trades": 13, "taker_buy_quote": 1959.8722}, {"ts": 1775042040000, "open": 1.276, "high": 1.278, "low": 1.276, "close": 1.277, "volume": 28996.47, "quote_volume": 37046.82749, "trades": 83, "taker_buy_quote": 34732.59633}, {"ts": 1775042100000, "open": 1.276, "high": 1.277, "low": 1.276, "close": 1.276, "volume": 3309.46, "quote_volume": 4223.14814, "trades": 14, "taker_buy_quote": 371.00622}, {"ts": 1775042160000, "open": 1.277, "high": 1.277, "low": 1.275, "close": 1.276, "volume": 1727.41, "quote_volume": 2203.9487, "trades": 20, "taker_buy_quote": 10.14811}, {"ts": 1775042220000, "open": 1.275, "high": 1.275, "low": 1.275, "close": 1.275, "volume": 1849.8, "quote_volume": 2358.495, "trades": 16, "taker_buy_quote": 597.159}, {"ts": 1775042280000, "open": 1.275, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 720.48, "quote_volume": 919.31366, "trades": 3, "taker_buy_quote": 895.31816}, {"ts": 1775042340000, "open": 1.275, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 1947.69, "quote_volume": 2483.30866, "trades": 12, "taker_buy_quote": 1598.85391}, {"ts": 1775042400000, "open": 1.275, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 505.85, "quote_volume": 645.42896, "trades": 5, "taker_buy_quote": 599.98796}, {"ts": 1775042460000, "open": 1.275, "high": 1.275, "low": 1.274, "close": 1.274, "volume": 8403.42, "quote_volume": 10707.37025, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775042520000, "open": 1.274, "high": 1.274, "low": 1.272, "close": 1.272, "volume": 1313.52, "quote_volume": 1672.45649, "trades": 34, "taker_buy_quote": 268.49878}, {"ts": 1775042580000, "open": 1.273, "high": 1.274, "low": 1.273, "close": 1.273, "volume": 6120.49, "quote_volume": 7791.77623, "trades": 27, "taker_buy_quote": 5415.77265}, {"ts": 1775042640000, "open": 1.272, "high": 1.272, "low": 1.27, "close": 1.272, "volume": 16727.65, "quote_volume": 21264.61861, "trades": 75, "taker_buy_quote": 12716.67373}, {"ts": 1775042700000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 326.59, "quote_volume": 415.42248, "trades": 13, "taker_buy_quote": 251.44896}, {"ts": 1775042760000, "open": 1.273, "high": 1.273, "low": 1.272, "close": 1.272, "volume": 5696.84, "quote_volume": 7249.77926, "trades": 26, "taker_buy_quote": 3293.95995}, {"ts": 1775042820000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 1567.91, "quote_volume": 1992.81361, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775042880000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 4157.91, "quote_volume": 5284.70361, "trades": 26, "taker_buy_quote": 4504.65278}, {"ts": 1775042940000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 4481.99, "quote_volume": 5696.7272, "trades": 23, "taker_buy_quote": 2611.13321}, {"ts": 1775043000000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 103.66, "quote_volume": 131.85552, "trades": 2, "taker_buy_quote": 131.85552}, {"ts": 1775043060000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 822.31, "quote_volume": 1045.97832, "trades": 8, "taker_buy_quote": 1045.97832}, {"ts": 1775043120000, "open": 1.272, "high": 1.272, "low": 1.27, "close": 1.271, "volume": 1288.89, "quote_volume": 1638.0551, "trades": 11, "taker_buy_quote": 275.27633}, {"ts": 1775043180000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.271, "volume": 2775.99, "quote_volume": 3527.96451, "trades": 17, "taker_buy_quote": 3123.11391}, {"ts": 1775043240000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.271, "volume": 3455.78, "quote_volume": 4391.55923, "trades": 35, "taker_buy_quote": 1027.7306}, {"ts": 1775043300000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.272, "volume": 1719.18, "quote_volume": 2185.09026, "trades": 10, "taker_buy_quote": 2103.83523}, {"ts": 1775043360000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 1046.53, "quote_volume": 1330.39074, "trades": 2, "taker_buy_quote": 319.41192}, {"ts": 1775043420000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 7.88, "quote_volume": 10.01548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775043480000, "open": 1.272, "high": 1.274, "low": 1.271, "close": 1.274, "volume": 7918.3, "quote_volume": 10078.32777, "trades": 36, "taker_buy_quote": 10070.2315}, {"ts": 1775043540000, "open": 1.273, "high": 1.273, "low": 1.273, "close": 1.273, "volume": 34.52, "quote_volume": 43.94396, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775043600000, "open": 1.273, "high": 1.273, "low": 1.273, "close": 1.273, "volume": 30.18, "quote_volume": 38.41914, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775043660000, "open": 1.274, "high": 1.274, "low": 1.273, "close": 1.273, "volume": 2188.16, "quote_volume": 2787.6912, "trades": 20, "taker_buy_quote": 1165.71}, {"ts": 1775043720000, "open": 1.273, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 63.51, "quote_volume": 80.89211, "trades": 2, "taker_buy_quote": 55.90312}, {"ts": 1775043780000, "open": 1.273, "high": 1.273, "low": 1.272, "close": 1.272, "volume": 1594.7, "quote_volume": 2030.01088, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775043840000, "open": 1.273, "high": 1.274, "low": 1.273, "close": 1.273, "volume": 5875.81, "quote_volume": 7484.04937, "trades": 35, "taker_buy_quote": 7335.19748}, {"ts": 1775043900000, "open": 1.273, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 182.54, "quote_volume": 232.52949, "trades": 5, "taker_buy_quote": 198.83318}, {"ts": 1775043960000, "open": 1.274, "high": 1.276, "low": 1.274, "close": 1.275, "volume": 5738.78, "quote_volume": 7320.79212, "trades": 20, "taker_buy_quote": 7211.63691}, {"ts": 1775044020000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 2204.57, "quote_volume": 2812.67098, "trades": 10, "taker_buy_quote": 2353.23748}, {"ts": 1775044080000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 517.81, "quote_volume": 660.72556, "trades": 10, "taker_buy_quote": 15.77136}, {"ts": 1775044140000, "open": 1.276, "high": 1.277, "low": 1.276, "close": 1.277, "volume": 780.24, "quote_volume": 995.71446, "trades": 13, "taker_buy_quote": 975.45158}, {"ts": 1775044200000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 1431.34, "quote_volume": 1827.82118, "trades": 14, "taker_buy_quote": 1255.25269}, {"ts": 1775044260000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 322.42, "quote_volume": 411.34893, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775044320000, "open": 1.276, "high": 1.278, "low": 1.276, "close": 1.278, "volume": 243.2, "quote_volume": 310.56901, "trades": 11, "taker_buy_quote": 267.58545}, {"ts": 1775044380000, "open": 1.278, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 3097.94, "quote_volume": 3957.05972, "trades": 33, "taker_buy_quote": 1005.49206}, {"ts": 1775044440000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044500000, "open": 1.277, "high": 1.278, "low": 1.277, "close": 1.278, "volume": 1743.31, "quote_volume": 2226.27195, "trades": 17, "taker_buy_quote": 905.43254}, {"ts": 1775044560000, "open": 1.277, "high": 1.277, "low": 1.276, "close": 1.276, "volume": 1849.51, "quote_volume": 2360.91439, "trades": 15, "taker_buy_quote": 109.2894}, {"ts": 1775044620000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 3948.32, "quote_volume": 5038.05632, "trades": 21, "taker_buy_quote": 4613.67148}, {"ts": 1775044680000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 3284.69, "quote_volume": 4190.57152, "trades": 20, "taker_buy_quote": 1022.99472}, {"ts": 1775044740000, "open": 1.275, "high": 1.277, "low": 1.275, "close": 1.277, "volume": 2556.53, "quote_volume": 3264.44718, "trades": 12, "taker_buy_quote": 3158.60094}, {"ts": 1775044800000, "open": 1.277, "high": 1.277, "low": 1.276, "close": 1.277, "volume": 2272.44, "quote_volume": 2901.37835, "trades": 29, "taker_buy_quote": 2228.25007}, {"ts": 1775044860000, "open": 1.277, "high": 1.278, "low": 1.275, "close": 1.275, "volume": 57275.47, "quote_volume": 73154.92753, "trades": 167, "taker_buy_quote": 57157.70358}, {"ts": 1775044920000, "open": 1.275, "high": 1.275, "low": 1.275, "close": 1.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044980000, "open": 1.275, "high": 1.275, "low": 1.272, "close": 1.274, "volume": 26147.19, "quote_volume": 33303.49527, "trades": 117, "taker_buy_quote": 8172.03123}, {"ts": 1775045040000, "open": 1.275, "high": 1.275, "low": 1.275, "close": 1.275, "volume": 3261.36, "quote_volume": 4158.234, "trades": 28, "taker_buy_quote": 910.79625}, {"ts": 1775045100000, "open": 1.274, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 4510.73, "quote_volume": 5745.41185, "trades": 25, "taker_buy_quote": 1824.40622}, {"ts": 1775045160000, "open": 1.275, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 634.66, "quote_volume": 809.24887, "trades": 11, "taker_buy_quote": 760.14862}, {"ts": 1775045220000, "open": 1.275, "high": 1.275, "low": 1.275, "close": 1.275, "volume": 71.77, "quote_volume": 91.50675, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775045280000, "open": 1.275, "high": 1.275, "low": 1.275, "close": 1.275, "volume": 7218.6, "quote_volume": 9203.715, "trades": 21, "taker_buy_quote": 92.259}, {"ts": 1775045340000, "open": 1.275, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 2795.55, "quote_volume": 3566.87207, "trades": 15, "taker_buy_quote": 3248.46632}, {"ts": 1775045400000, "open": 1.277, "high": 1.281, "low": 1.277, "close": 1.281, "volume": 3572.09, "quote_volume": 4567.07919, "trades": 40, "taker_buy_quote": 4549.51352}, {"ts": 1775045460000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 1406.33, "quote_volume": 1801.33066, "trades": 28, "taker_buy_quote": 1139.75694}, {"ts": 1775045520000, "open": 1.28, "high": 1.28, "low": 1.278, "close": 1.278, "volume": 1456.18, "quote_volume": 1863.85839, "trades": 18, "taker_buy_quote": 364.5696}, {"ts": 1775045580000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045640000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 600.65, "quote_volume": 768.22534, "trades": 12, "taker_buy_quote": 744.77449}, {"ts": 1775045700000, "open": 1.279, "high": 1.282, "low": 1.278, "close": 1.279, "volume": 24594.5, "quote_volume": 31464.71267, "trades": 100, "taker_buy_quote": 5468.37109}, {"ts": 1775045760000, "open": 1.28, "high": 1.28, "low": 1.278, "close": 1.279, "volume": 21244.24, "quote_volume": 27174.30984, "trades": 56, "taker_buy_quote": 22166.35401}, {"ts": 1775045820000, "open": 1.279, "high": 1.279, "low": 1.277, "close": 1.278, "volume": 19822.27, "quote_volume": 25320.59811, "trades": 72, "taker_buy_quote": 5621.28093}, {"ts": 1775045880000, "open": 1.278, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 21087.58, "quote_volume": 26943.62877, "trades": 70, "taker_buy_quote": 15948.6732}, {"ts": 1775045940000, "open": 1.278, "high": 1.278, "low": 1.276, "close": 1.277, "volume": 11648.89, "quote_volume": 14866.11973, "trades": 29, "taker_buy_quote": 747.33051}, {"ts": 1775046000000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 175.89, "quote_volume": 224.43564, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775046060000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 10769.22, "quote_volume": 13738.97162, "trades": 41, "taker_buy_quote": 8361.99804}, {"ts": 1775046120000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 203.22, "quote_volume": 259.51194, "trades": 3, "taker_buy_quote": 259.51194}, {"ts": 1775046180000, "open": 1.277, "high": 1.277, "low": 1.276, "close": 1.276, "volume": 98.87, "quote_volume": 126.25287, "trades": 2, "taker_buy_quote": 120.99575}, {"ts": 1775046240000, "open": 1.277, "high": 1.277, "low": 1.275, "close": 1.276, "volume": 15068.0, "quote_volume": 19236.21701, "trades": 67, "taker_buy_quote": 12042.39352}, {"ts": 1775046300000, "open": 1.276, "high": 1.277, "low": 1.276, "close": 1.277, "volume": 6254.06, "quote_volume": 7980.35163, "trades": 17, "taker_buy_quote": 7980.35163}, {"ts": 1775046360000, "open": 1.277, "high": 1.277, "low": 1.275, "close": 1.276, "volume": 11266.82, "quote_volume": 14372.77808, "trades": 55, "taker_buy_quote": 4225.6394}, {"ts": 1775046420000, "open": 1.275, "high": 1.276, "low": 1.274, "close": 1.275, "volume": 16913.77, "quote_volume": 21560.83875, "trades": 83, "taker_buy_quote": 11590.37979}, {"ts": 1775046480000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 24224.47, "quote_volume": 30910.41873, "trades": 51, "taker_buy_quote": 30904.05648}, {"ts": 1775046540000, "open": 1.277, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 4226.22, "quote_volume": 5397.33089, "trades": 20, "taker_buy_quote": 5371.35671}, {"ts": 1775046600000, "open": 1.278, "high": 1.281, "low": 1.278, "close": 1.281, "volume": 12214.11, "quote_volume": 15614.17436, "trades": 84, "taker_buy_quote": 10869.73637}, {"ts": 1775046660000, "open": 1.281, "high": 1.281, "low": 1.278, "close": 1.278, "volume": 5565.3, "quote_volume": 7117.45259, "trades": 40, "taker_buy_quote": 534.4403}, {"ts": 1775046720000, "open": 1.278, "high": 1.279, "low": 1.277, "close": 1.277, "volume": 2550.02, "quote_volume": 3258.91494, "trades": 17, "taker_buy_quote": 6.44616}, {"ts": 1775046780000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 589.52, "quote_volume": 753.40656, "trades": 22, "taker_buy_quote": 31.51548}, {"ts": 1775046840000, "open": 1.278, "high": 1.278, "low": 1.276, "close": 1.276, "volume": 4019.72, "quote_volume": 5132.13164, "trades": 21, "taker_buy_quote": 316.0494}, {"ts": 1775046900000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 7733.33, "quote_volume": 9875.46241, "trades": 19, "taker_buy_quote": 9862.48809}, {"ts": 1775046960000, "open": 1.277, "high": 1.278, "low": 1.274, "close": 1.274, "volume": 16789.97, "quote_volume": 21394.73676, "trades": 72, "taker_buy_quote": 10.04508}, {"ts": 1775047020000, "open": 1.274, "high": 1.277, "low": 1.274, "close": 1.275, "volume": 7716.16, "quote_volume": 9843.73323, "trades": 57, "taker_buy_quote": 6292.888}, {"ts": 1775047080000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 3611.51, "quote_volume": 4607.21334, "trades": 20, "taker_buy_quote": 1835.87052}, {"ts": 1775047140000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 3288.83, "quote_volume": 4199.83591, "trades": 49, "taker_buy_quote": 1639.52753}, {"ts": 1775047200000, "open": 1.277, "high": 1.278, "low": 1.276, "close": 1.278, "volume": 4809.59, "quote_volume": 6141.26656, "trades": 36, "taker_buy_quote": 3490.53919}, {"ts": 1775047260000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 3270.61, "quote_volume": 4179.83958, "trades": 24, "taker_buy_quote": 1912.43754}, {"ts": 1775047320000, "open": 1.278, "high": 1.28, "low": 1.278, "close": 1.28, "volume": 1775.12, "quote_volume": 2269.10766, "trades": 26, "taker_buy_quote": 1263.38556}, {"ts": 1775047380000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 971.2, "quote_volume": 1243.136, "trades": 9, "taker_buy_quote": 19.9936}, {"ts": 1775047440000, "open": 1.28, "high": 1.295, "low": 1.278, "close": 1.292, "volume": 73018.65, "quote_volume": 94041.38187, "trades": 414, "taker_buy_quote": 66087.53301}, {"ts": 1775047500000, "open": 1.292, "high": 1.293, "low": 1.283, "close": 1.283, "volume": 144000.06, "quote_volume": 185451.89011, "trades": 774, "taker_buy_quote": 81987.49736}, {"ts": 1775047560000, "open": 1.284, "high": 1.284, "low": 1.281, "close": 1.281, "volume": 19817.98, "quote_volume": 25401.18678, "trades": 124, "taker_buy_quote": 10604.38213}, {"ts": 1775047620000, "open": 1.281, "high": 1.283, "low": 1.281, "close": 1.282, "volume": 3513.57, "quote_volume": 4502.95769, "trades": 35, "taker_buy_quote": 1472.99755}, {"ts": 1775047680000, "open": 1.282, "high": 1.282, "low": 1.28, "close": 1.28, "volume": 10479.03, "quote_volume": 13426.64851, "trades": 66, "taker_buy_quote": 3797.98215}, {"ts": 1775047740000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 26488.42, "quote_volume": 33956.97817, "trades": 57, "taker_buy_quote": 22028.93616}, {"ts": 1775047800000, "open": 1.281, "high": 1.283, "low": 1.281, "close": 1.283, "volume": 15937.79, "quote_volume": 20443.25005, "trades": 96, "taker_buy_quote": 14910.46563}, {"ts": 1775047860000, "open": 1.283, "high": 1.284, "low": 1.281, "close": 1.281, "volume": 11771.41, "quote_volume": 15097.19104, "trades": 33, "taker_buy_quote": 5.0076}, {"ts": 1775047920000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 1601.81, "quote_volume": 2051.96268, "trades": 23, "taker_buy_quote": 56.49774}, {"ts": 1775047980000, "open": 1.281, "high": 1.282, "low": 1.28, "close": 1.281, "volume": 2848.17, "quote_volume": 3646.73267, "trades": 17, "taker_buy_quote": 34.83527}, {"ts": 1775048040000, "open": 1.28, "high": 1.281, "low": 1.279, "close": 1.281, "volume": 7405.39, "quote_volume": 9478.76513, "trades": 48, "taker_buy_quote": 3226.89002}, {"ts": 1775048100000, "open": 1.28, "high": 1.283, "low": 1.28, "close": 1.282, "volume": 7186.18, "quote_volume": 9207.99905, "trades": 38, "taker_buy_quote": 7108.76583}, {"ts": 1775048160000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 5778.95, "quote_volume": 7408.62688, "trades": 31, "taker_buy_quote": 1241.74536}, {"ts": 1775048220000, "open": 1.282, "high": 1.282, "low": 1.28, "close": 1.28, "volume": 12799.75, "quote_volume": 16394.8642, "trades": 50, "taker_buy_quote": 1240.51304}, {"ts": 1775048280000, "open": 1.28, "high": 1.28, "low": 1.278, "close": 1.278, "volume": 10244.23, "quote_volume": 13103.79115, "trades": 56, "taker_buy_quote": 2155.6599}, {"ts": 1775048340000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 6379.83, "quote_volume": 8164.07162, "trades": 25, "taker_buy_quote": 6668.83109}, {"ts": 1775048400000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 4755.83, "quote_volume": 6084.25452, "trades": 30, "taker_buy_quote": 732.0192}, {"ts": 1775048460000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 1857.18, "quote_volume": 2373.4851, "trades": 19, "taker_buy_quote": 1117.81176}, {"ts": 1775048520000, "open": 1.279, "high": 1.279, "low": 1.275, "close": 1.276, "volume": 45772.55, "quote_volume": 58411.02814, "trades": 203, "taker_buy_quote": 12748.65596}, {"ts": 1775048580000, "open": 1.276, "high": 1.279, "low": 1.276, "close": 1.279, "volume": 18945.0, "quote_volume": 24190.00852, "trades": 67, "taker_buy_quote": 18921.8133}, {"ts": 1775048640000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 6437.49, "quote_volume": 8233.72878, "trades": 30, "taker_buy_quote": 916.0326}, {"ts": 1775048700000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 3709.49, "quote_volume": 4744.09158, "trades": 26, "taker_buy_quote": 1376.62607}, {"ts": 1775048760000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 3125.12, "quote_volume": 3997.02848, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775048820000, "open": 1.279, "high": 1.279, "low": 1.277, "close": 1.278, "volume": 4049.85, "quote_volume": 5175.51036, "trades": 28, "taker_buy_quote": 1378.1952}, {"ts": 1775048880000, "open": 1.278, "high": 1.278, "low": 1.277, "close": 1.278, "volume": 3704.71, "quote_volume": 4733.36877, "trades": 25, "taker_buy_quote": 5.00976}, {"ts": 1775048940000, "open": 1.278, "high": 1.279, "low": 1.277, "close": 1.278, "volume": 4088.73, "quote_volume": 5225.28555, "trades": 47, "taker_buy_quote": 2660.06302}, {"ts": 1775049000000, "open": 1.278, "high": 1.28, "low": 1.278, "close": 1.279, "volume": 31496.58, "quote_volume": 40310.46534, "trades": 66, "taker_buy_quote": 37805.88434}, {"ts": 1775049060000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 691.17, "quote_volume": 884.7054, "trades": 11, "taker_buy_quote": 725.435}, {"ts": 1775049120000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 7796.23, "quote_volume": 9979.1822, "trades": 53, "taker_buy_quote": 2685.8958}, {"ts": 1775049180000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 3400.72, "quote_volume": 4350.3516, "trades": 20, "taker_buy_quote": 1078.31148}, {"ts": 1775049240000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 3029.43, "quote_volume": 3874.62512, "trades": 18, "taker_buy_quote": 1152.11041}, {"ts": 1775049300000, "open": 1.279, "high": 1.282, "low": 1.279, "close": 1.281, "volume": 31325.51, "quote_volume": 40081.42808, "trades": 47, "taker_buy_quote": 36684.13922}, {"ts": 1775049360000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 285.45, "quote_volume": 365.92661, "trades": 11, "taker_buy_quote": 339.93512}, {"ts": 1775049420000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 131.42, "quote_volume": 168.47249, "trades": 6, "taker_buy_quote": 158.28854}, {"ts": 1775049480000, "open": 1.282, "high": 1.283, "low": 1.281, "close": 1.281, "volume": 7287.36, "quote_volume": 9342.42592, "trades": 42, "taker_buy_quote": 5527.12557}, {"ts": 1775049540000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 7902.53, "quote_volume": 10131.14356, "trades": 27, "taker_buy_quote": 5597.86336}, {"ts": 1775049600000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 1631.21, "quote_volume": 2092.04697, "trades": 15, "taker_buy_quote": 1072.26725}, {"ts": 1775049660000, "open": 1.283, "high": 1.284, "low": 1.281, "close": 1.282, "volume": 8634.82, "quote_volume": 11075.79669, "trades": 57, "taker_buy_quote": 6113.37719}, {"ts": 1775049720000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 17052.62, "quote_volume": 21861.45884, "trades": 9, "taker_buy_quote": 466.648}, {"ts": 1775049780000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 591.54, "quote_volume": 758.35428, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775049840000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 3082.67, "quote_volume": 3951.98294, "trades": 14, "taker_buy_quote": 1104.49428}, {"ts": 1775049900000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 1245.01, "quote_volume": 1594.85781, "trades": 16, "taker_buy_quote": 544.05351}, {"ts": 1775049960000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 2281.16, "quote_volume": 2922.17352, "trades": 10, "taker_buy_quote": 543.8433}, {"ts": 1775050020000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 8745.66, "quote_volume": 11213.64827, "trades": 24, "taker_buy_quote": 11213.64827}, {"ts": 1775050080000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 3054.79, "quote_volume": 3915.23495, "trades": 25, "taker_buy_quote": 422.49592}, {"ts": 1775050140000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 1561.11, "quote_volume": 1999.78191, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775050200000, "open": 1.281, "high": 1.281, "low": 1.278, "close": 1.279, "volume": 14741.48, "quote_volume": 18864.52419, "trades": 80, "taker_buy_quote": 4224.0059}, {"ts": 1775050260000, "open": 1.279, "high": 1.279, "low": 1.275, "close": 1.276, "volume": 10037.03, "quote_volume": 12812.68326, "trades": 50, "taker_buy_quote": 1379.76788}, {"ts": 1775050320000, "open": 1.276, "high": 1.277, "low": 1.274, "close": 1.275, "volume": 7561.72, "quote_volume": 9643.76299, "trades": 60, "taker_buy_quote": 4224.88728}, {"ts": 1775050380000, "open": 1.275, "high": 1.275, "low": 1.274, "close": 1.274, "volume": 3219.7, "quote_volume": 4103.99346, "trades": 30, "taker_buy_quote": 1725.3045}, {"ts": 1775050440000, "open": 1.275, "high": 1.277, "low": 1.274, "close": 1.276, "volume": 6135.58, "quote_volume": 7826.82873, "trades": 45, "taker_buy_quote": 7045.45422}, {"ts": 1775050500000, "open": 1.275, "high": 1.275, "low": 1.274, "close": 1.274, "volume": 2826.7, "quote_volume": 3602.87426, "trades": 27, "taker_buy_quote": 450.177}, {"ts": 1775050560000, "open": 1.275, "high": 1.276, "low": 1.274, "close": 1.274, "volume": 5103.37, "quote_volume": 6506.29813, "trades": 30, "taker_buy_quote": 3346.41321}, {"ts": 1775050620000, "open": 1.275, "high": 1.275, "low": 1.274, "close": 1.274, "volume": 1960.04, "quote_volume": 2497.11168, "trades": 22, "taker_buy_quote": 26.418}, {"ts": 1775050680000, "open": 1.275, "high": 1.275, "low": 1.273, "close": 1.275, "volume": 20928.45, "quote_volume": 26670.53807, "trades": 80, "taker_buy_quote": 5760.97899}, {"ts": 1775050740000, "open": 1.276, "high": 1.276, "low": 1.272, "close": 1.273, "volume": 22806.51, "quote_volume": 29054.40025, "trades": 124, "taker_buy_quote": 12708.62863}, {"ts": 1775050800000, "open": 1.273, "high": 1.273, "low": 1.271, "close": 1.271, "volume": 21350.04, "quote_volume": 27141.30914, "trades": 64, "taker_buy_quote": 3321.34825}, {"ts": 1775050860000, "open": 1.271, "high": 1.272, "low": 1.269, "close": 1.271, "volume": 12946.49, "quote_volume": 16448.64712, "trades": 63, "taker_buy_quote": 12303.26842}, {"ts": 1775050920000, "open": 1.271, "high": 1.271, "low": 1.268, "close": 1.268, "volume": 6508.74, "quote_volume": 8256.77382, "trades": 94, "taker_buy_quote": 4402.3278}, {"ts": 1775050980000, "open": 1.268, "high": 1.268, "low": 1.264, "close": 1.266, "volume": 23161.98, "quote_volume": 29320.09909, "trades": 150, "taker_buy_quote": 3735.62553}, {"ts": 1775051040000, "open": 1.266, "high": 1.269, "low": 1.266, "close": 1.269, "volume": 3507.34, "quote_volume": 4449.43194, "trades": 29, "taker_buy_quote": 4439.43054}, {"ts": 1775051100000, "open": 1.269, "high": 1.269, "low": 1.267, "close": 1.267, "volume": 4314.77, "quote_volume": 5471.77093, "trades": 36, "taker_buy_quote": 4257.69158}, {"ts": 1775051160000, "open": 1.267, "high": 1.269, "low": 1.267, "close": 1.269, "volume": 2887.83, "quote_volume": 3661.81818, "trades": 29, "taker_buy_quote": 2711.10261}, {"ts": 1775051220000, "open": 1.269, "high": 1.269, "low": 1.268, "close": 1.268, "volume": 7561.79, "quote_volume": 9593.71055, "trades": 36, "taker_buy_quote": 7596.88951}, {"ts": 1775051280000, "open": 1.268, "high": 1.269, "low": 1.267, "close": 1.268, "volume": 6302.94, "quote_volume": 7992.05389, "trades": 52, "taker_buy_quote": 4405.87257}, {"ts": 1775051340000, "open": 1.269, "high": 1.269, "low": 1.268, "close": 1.269, "volume": 3939.29, "quote_volume": 4995.45631, "trades": 27, "taker_buy_quote": 1448.35311}, {"ts": 1775051400000, "open": 1.268, "high": 1.268, "low": 1.267, "close": 1.268, "volume": 1508.61, "quote_volume": 1912.75208, "trades": 17, "taker_buy_quote": 513.38784}, {"ts": 1775051460000, "open": 1.269, "high": 1.27, "low": 1.269, "close": 1.27, "volume": 2177.61, "quote_volume": 2764.02828, "trades": 22, "taker_buy_quote": 835.40208}, {"ts": 1775051520000, "open": 1.27, "high": 1.271, "low": 1.269, "close": 1.271, "volume": 4072.86, "quote_volume": 5173.16587, "trades": 27, "taker_buy_quote": 2250.13973}, {"ts": 1775051580000, "open": 1.271, "high": 1.275, "low": 1.271, "close": 1.275, "volume": 6243.36, "quote_volume": 7944.87555, "trades": 77, "taker_buy_quote": 4158.46297}, {"ts": 1775051640000, "open": 1.274, "high": 1.274, "low": 1.272, "close": 1.273, "volume": 5633.13, "quote_volume": 7170.89255, "trades": 39, "taker_buy_quote": 3683.56553}, {"ts": 1775051700000, "open": 1.273, "high": 1.274, "low": 1.272, "close": 1.273, "volume": 6421.64, "quote_volume": 8173.87083, "trades": 52, "taker_buy_quote": 7604.78363}, {"ts": 1775051760000, "open": 1.274, "high": 1.275, "low": 1.273, "close": 1.274, "volume": 2250.9, "quote_volume": 2866.71866, "trades": 19, "taker_buy_quote": 1354.2828}, {"ts": 1775051820000, "open": 1.274, "high": 1.275, "low": 1.273, "close": 1.274, "volume": 9721.62, "quote_volume": 12390.06618, "trades": 47, "taker_buy_quote": 9337.36697}, {"ts": 1775051880000, "open": 1.273, "high": 1.274, "low": 1.272, "close": 1.272, "volume": 8722.16, "quote_volume": 11104.98687, "trades": 50, "taker_buy_quote": 7894.40256}, {"ts": 1775051940000, "open": 1.272, "high": 1.273, "low": 1.271, "close": 1.271, "volume": 4526.9, "quote_volume": 5755.78333, "trades": 36, "taker_buy_quote": 1801.97292}, {"ts": 1775052000000, "open": 1.271, "high": 1.273, "low": 1.27, "close": 1.271, "volume": 11130.73, "quote_volume": 14154.51965, "trades": 82, "taker_buy_quote": 10181.75102}, {"ts": 1775052060000, "open": 1.272, "high": 1.273, "low": 1.271, "close": 1.273, "volume": 2052.52, "quote_volume": 2611.67607, "trades": 28, "taker_buy_quote": 2087.14179}, {"ts": 1775052120000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 4.92, "quote_volume": 6.25824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775052180000, "open": 1.273, "high": 1.274, "low": 1.272, "close": 1.273, "volume": 3664.17, "quote_volume": 4664.93807, "trades": 36, "taker_buy_quote": 1979.5599}, {"ts": 1775052240000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 1962.08, "quote_volume": 2495.72026, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775052300000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 8979.78, "quote_volume": 11422.07056, "trades": 27, "taker_buy_quote": 4982.66568}, {"ts": 1775052360000, "open": 1.271, "high": 1.272, "low": 1.27, "close": 1.272, "volume": 5604.0, "quote_volume": 7126.73295, "trades": 42, "taker_buy_quote": 6146.83625}, {"ts": 1775052420000, "open": 1.272, "high": 1.274, "low": 1.272, "close": 1.273, "volume": 6975.62, "quote_volume": 8881.2138, "trades": 54, "taker_buy_quote": 4844.52313}, {"ts": 1775052480000, "open": 1.273, "high": 1.273, "low": 1.272, "close": 1.272, "volume": 3687.82, "quote_volume": 4691.38312, "trades": 21, "taker_buy_quote": 1803.2308}, {"ts": 1775052540000, "open": 1.273, "high": 1.273, "low": 1.27, "close": 1.272, "volume": 5641.16, "quote_volume": 7172.73388, "trades": 42, "taker_buy_quote": 4190.83737}, {"ts": 1775052600000, "open": 1.272, "high": 1.272, "low": 1.27, "close": 1.272, "volume": 4421.83, "quote_volume": 5620.68338, "trades": 20, "taker_buy_quote": 448.79996}, {"ts": 1775052660000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 2253.84, "quote_volume": 2866.34259, "trades": 20, "taker_buy_quote": 2177.6004}, {"ts": 1775052720000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.272, "volume": 1579.2, "quote_volume": 2008.63214, "trades": 26, "taker_buy_quote": 616.38576}, {"ts": 1775052780000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.272, "volume": 69.77, "quote_volume": 88.70798, "trades": 6, "taker_buy_quote": 5.7876}, {"ts": 1775052840000, "open": 1.273, "high": 1.273, "low": 1.273, "close": 1.273, "volume": 1332.49, "quote_volume": 1696.25977, "trades": 10, "taker_buy_quote": 1696.25977}, {"ts": 1775052900000, "open": 1.274, "high": 1.275, "low": 1.274, "close": 1.274, "volume": 3376.28, "quote_volume": 4301.42973, "trades": 38, "taker_buy_quote": 1260.86311}, {"ts": 1775052960000, "open": 1.274, "high": 1.275, "low": 1.273, "close": 1.273, "volume": 11473.31, "quote_volume": 14622.76744, "trades": 29, "taker_buy_quote": 3835.2}, {"ts": 1775053020000, "open": 1.273, "high": 1.273, "low": 1.271, "close": 1.271, "volume": 3097.68, "quote_volume": 3939.58037, "trades": 34, "taker_buy_quote": 307.72793}, {"ts": 1775053080000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 5024.24, "quote_volume": 6385.81204, "trades": 20, "taker_buy_quote": 23.94864}, {"ts": 1775053140000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 7616.55, "quote_volume": 9680.63505, "trades": 28, "taker_buy_quote": 8666.11014}, {"ts": 1775053200000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.271, "volume": 2645.7, "quote_volume": 3362.67684, "trades": 18, "taker_buy_quote": 890.43718}, {"ts": 1775053260000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 1764.57, "quote_volume": 2242.76847, "trades": 15, "taker_buy_quote": 1592.71552}, {"ts": 1775053320000, "open": 1.271, "high": 1.273, "low": 1.271, "close": 1.273, "volume": 3149.46, "quote_volume": 4008.5439, "trades": 35, "taker_buy_quote": 2722.59631}, {"ts": 1775053380000, "open": 1.272, "high": 1.273, "low": 1.272, "close": 1.272, "volume": 2102.45, "quote_volume": 2674.32425, "trades": 28, "taker_buy_quote": 359.39873}, {"ts": 1775053440000, "open": 1.272, "high": 1.272, "low": 1.269, "close": 1.269, "volume": 13772.53, "quote_volume": 17487.67014, "trades": 67, "taker_buy_quote": 2994.5578}, {"ts": 1775053500000, "open": 1.27, "high": 1.271, "low": 1.269, "close": 1.271, "volume": 1735.1, "quote_volume": 2204.55335, "trades": 14, "taker_buy_quote": 2174.55419}, {"ts": 1775053560000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.271, "volume": 575.47, "quote_volume": 731.38862, "trades": 19, "taker_buy_quote": 67.84598}, {"ts": 1775053620000, "open": 1.272, "high": 1.273, "low": 1.272, "close": 1.272, "volume": 3145.47, "quote_volume": 4002.05656, "trades": 26, "taker_buy_quote": 2654.62696}, {"ts": 1775053680000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 2264.47, "quote_volume": 2880.40584, "trades": 17, "taker_buy_quote": 623.31816}, {"ts": 1775053740000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 87.9, "quote_volume": 111.72875, "trades": 6, "taker_buy_quote": 9.9852}, {"ts": 1775053800000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.272, "volume": 10954.25, "quote_volume": 13926.78152, "trades": 59, "taker_buy_quote": 3074.71656}, {"ts": 1775053860000, "open": 1.272, "high": 1.273, "low": 1.271, "close": 1.271, "volume": 4294.41, "quote_volume": 5462.62314, "trades": 33, "taker_buy_quote": 4583.86477}, {"ts": 1775053920000, "open": 1.271, "high": 1.271, "low": 1.269, "close": 1.269, "volume": 2932.46, "quote_volume": 3723.74252, "trades": 33, "taker_buy_quote": 783.69868}, {"ts": 1775053980000, "open": 1.269, "high": 1.269, "low": 1.268, "close": 1.268, "volume": 6413.28, "quote_volume": 8132.90328, "trades": 40, "taker_buy_quote": 830.50196}, {"ts": 1775054040000, "open": 1.267, "high": 1.268, "low": 1.266, "close": 1.266, "volume": 9813.81, "quote_volume": 12432.41131, "trades": 50, "taker_buy_quote": 3911.75997}, {"ts": 1775054100000, "open": 1.266, "high": 1.268, "low": 1.266, "close": 1.267, "volume": 5058.76, "quote_volume": 6407.8714, "trades": 32, "taker_buy_quote": 6372.10711}, {"ts": 1775054160000, "open": 1.267, "high": 1.267, "low": 1.266, "close": 1.267, "volume": 1345.84, "quote_volume": 1704.90288, "trades": 10, "taker_buy_quote": 765.20465}, {"ts": 1775054220000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 324.72, "quote_volume": 411.42024, "trades": 8, "taker_buy_quote": 411.42024}, {"ts": 1775054280000, "open": 1.266, "high": 1.268, "low": 1.266, "close": 1.267, "volume": 1748.78, "quote_volume": 2215.73875, "trades": 25, "taker_buy_quote": 2091.34764}, {"ts": 1775054340000, "open": 1.267, "high": 1.272, "low": 1.267, "close": 1.271, "volume": 9235.2, "quote_volume": 11740.0182, "trades": 104, "taker_buy_quote": 7536.46023}, {"ts": 1775054400000, "open": 1.27, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 868.7, "quote_volume": 1102.93754, "trades": 22, "taker_buy_quote": 10.0711}, {"ts": 1775054460000, "open": 1.269, "high": 1.269, "low": 1.269, "close": 1.269, "volume": 100.05, "quote_volume": 126.96345, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775054520000, "open": 1.271, "high": 1.271, "low": 1.269, "close": 1.27, "volume": 1150.53, "quote_volume": 1461.27628, "trades": 17, "taker_buy_quote": 1363.48741}, {"ts": 1775054580000, "open": 1.27, "high": 1.27, "low": 1.27, "close": 1.27, "volume": 2532.82, "quote_volume": 3216.6814, "trades": 14, "taker_buy_quote": 499.999}, {"ts": 1775054640000, "open": 1.27, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 2180.86, "quote_volume": 2767.51693, "trades": 14, "taker_buy_quote": 1587.48652}, {"ts": 1775054700000, "open": 1.27, "high": 1.271, "low": 1.269, "close": 1.271, "volume": 3567.07, "quote_volume": 4530.17184, "trades": 25, "taker_buy_quote": 4330.17744}, {"ts": 1775054760000, "open": 1.271, "high": 1.272, "low": 1.27, "close": 1.27, "volume": 2475.5, "quote_volume": 3145.11396, "trades": 42, "taker_buy_quote": 872.26453}, {"ts": 1775054820000, "open": 1.269, "high": 1.27, "low": 1.269, "close": 1.27, "volume": 3772.84, "quote_volume": 4790.96705, "trades": 19, "taker_buy_quote": 3440.8999}, {"ts": 1775054880000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 1061.22, "quote_volume": 1348.81062, "trades": 11, "taker_buy_quote": 36.78274}, {"ts": 1775054940000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 58.69, "quote_volume": 74.65368, "trades": 6, "taker_buy_quote": 21.8148}, {"ts": 1775055000000, "open": 1.273, "high": 1.273, "low": 1.272, "close": 1.272, "volume": 1117.96, "quote_volume": 1423.14707, "trades": 10, "taker_buy_quote": 1402.78235}, {"ts": 1775055060000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 353.32, "quote_volume": 449.42304, "trades": 2, "taker_buy_quote": 7.49208}, {"ts": 1775055120000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 896.74, "quote_volume": 1140.65328, "trades": 15, "taker_buy_quote": 379.99728}, {"ts": 1775055180000, "open": 1.272, "high": 1.273, "low": 1.272, "close": 1.273, "volume": 909.2, "quote_volume": 1156.98871, "trades": 15, "taker_buy_quote": 574.71851}, {"ts": 1775055240000, "open": 1.273, "high": 1.274, "low": 1.272, "close": 1.272, "volume": 10586.55, "quote_volume": 13477.07611, "trades": 44, "taker_buy_quote": 7188.54088}, {"ts": 1775055300000, "open": 1.273, "high": 1.273, "low": 1.271, "close": 1.271, "volume": 2472.04, "quote_volume": 3143.96651, "trades": 18, "taker_buy_quote": 411.14081}, {"ts": 1775055360000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.272, "volume": 3418.09, "quote_volume": 4344.43169, "trades": 18, "taker_buy_quote": 2253.76379}, {"ts": 1775055420000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.272, "volume": 1960.42, "quote_volume": 2491.74582, "trades": 13, "taker_buy_quote": 702.2795}, {"ts": 1775055480000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 7.86, "quote_volume": 9.99792, "trades": 1, "taker_buy_quote": 9.99792}, {"ts": 1775055540000, "open": 1.272, "high": 1.273, "low": 1.272, "close": 1.272, "volume": 2688.84, "quote_volume": 3420.25706, "trades": 26, "taker_buy_quote": 1669.90874}, {"ts": 1775055600000, "open": 1.272, "high": 1.273, "low": 1.272, "close": 1.273, "volume": 3446.34, "quote_volume": 4387.13737, "trades": 20, "taker_buy_quote": 3760.00665}, {"ts": 1775055660000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 615.27, "quote_volume": 782.54492, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775055720000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.272, "volume": 673.1, "quote_volume": 855.84582, "trades": 11, "taker_buy_quote": 427.03584}, {"ts": 1775055780000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 1253.97, "quote_volume": 1595.04984, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775055840000, "open": 1.271, "high": 1.273, "low": 1.271, "close": 1.272, "volume": 24291.2, "quote_volume": 30875.47991, "trades": 45, "taker_buy_quote": 23886.9757}, {"ts": 1775055900000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 38.44, "quote_volume": 48.89568, "trades": 2, "taker_buy_quote": 48.89568}, {"ts": 1775055960000, "open": 1.272, "high": 1.272, "low": 1.27, "close": 1.27, "volume": 6561.04, "quote_volume": 8332.54133, "trades": 46, "taker_buy_quote": 1033.657}, {"ts": 1775056020000, "open": 1.27, "high": 1.27, "low": 1.269, "close": 1.27, "volume": 7942.27, "quote_volume": 10086.6001, "trades": 25, "taker_buy_quote": 2474.5569}, {"ts": 1775056080000, "open": 1.27, "high": 1.271, "low": 1.269, "close": 1.269, "volume": 911.1, "quote_volume": 1157.25175, "trades": 15, "taker_buy_quote": 337.62364}, {"ts": 1775056140000, "open": 1.269, "high": 1.271, "low": 1.269, "close": 1.27, "volume": 16166.49, "quote_volume": 20540.89689, "trades": 51, "taker_buy_quote": 18529.41344}, {"ts": 1775056200000, "open": 1.27, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 38208.91, "quote_volume": 48488.74149, "trades": 32, "taker_buy_quote": 1082.17033}, {"ts": 1775056260000, "open": 1.269, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 4991.86, "quote_volume": 6337.00818, "trades": 21, "taker_buy_quote": 5099.22558}, {"ts": 1775056320000, "open": 1.268, "high": 1.269, "low": 1.268, "close": 1.268, "volume": 1267.5, "quote_volume": 1607.43066, "trades": 13, "taker_buy_quote": 305.39754}, {"ts": 1775056380000, "open": 1.268, "high": 1.269, "low": 1.268, "close": 1.268, "volume": 3147.65, "quote_volume": 3993.7857, "trades": 19, "taker_buy_quote": 3255.6195}, {"ts": 1775056440000, "open": 1.268, "high": 1.268, "low": 1.267, "close": 1.267, "volume": 5220.26, "quote_volume": 6614.87685, "trades": 39, "taker_buy_quote": 1520.09861}, {"ts": 1775056500000, "open": 1.267, "high": 1.267, "low": 1.266, "close": 1.266, "volume": 3935.35, "quote_volume": 4985.69661, "trades": 19, "taker_buy_quote": 3174.53185}, {"ts": 1775056560000, "open": 1.267, "high": 1.267, "low": 1.266, "close": 1.266, "volume": 1876.71, "quote_volume": 2376.66928, "trades": 9, "taker_buy_quote": 955.85014}, {"ts": 1775056620000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 2496.73, "quote_volume": 3163.35691, "trades": 10, "taker_buy_quote": 2766.32979}, {"ts": 1775056680000, "open": 1.268, "high": 1.268, "low": 1.267, "close": 1.268, "volume": 18952.47, "quote_volume": 24015.60956, "trades": 70, "taker_buy_quote": 9692.39685}, {"ts": 1775056740000, "open": 1.268, "high": 1.268, "low": 1.267, "close": 1.268, "volume": 1144.67, "quote_volume": 1451.42415, "trades": 13, "taker_buy_quote": 1429.36568}, {"ts": 1775056800000, "open": 1.267, "high": 1.267, "low": 1.266, "close": 1.267, "volume": 1946.04, "quote_volume": 2465.00169, "trades": 14, "taker_buy_quote": 985.96673}, {"ts": 1775056860000, "open": 1.266, "high": 1.266, "low": 1.264, "close": 1.264, "volume": 24409.84, "quote_volume": 30881.9755, "trades": 46, "taker_buy_quote": 807.32818}, {"ts": 1775056920000, "open": 1.264, "high": 1.265, "low": 1.264, "close": 1.265, "volume": 4085.96, "quote_volume": 5166.71732, "trades": 44, "taker_buy_quote": 3636.97396}, {"ts": 1775056980000, "open": 1.266, "high": 1.268, "low": 1.266, "close": 1.267, "volume": 6385.96, "quote_volume": 8094.15745, "trades": 58, "taker_buy_quote": 7635.77763}, {"ts": 1775057040000, "open": 1.268, "high": 1.268, "low": 1.266, "close": 1.267, "volume": 2844.01, "quote_volume": 3603.89648, "trades": 26, "taker_buy_quote": 2079.98985}, {"ts": 1775057100000, "open": 1.268, "high": 1.268, "low": 1.266, "close": 1.267, "volume": 2873.41, "quote_volume": 3642.41608, "trades": 31, "taker_buy_quote": 1059.50592}, {"ts": 1775057160000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 1257.66, "quote_volume": 1593.45522, "trades": 22, "taker_buy_quote": 204.6205}, {"ts": 1775057220000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 1433.52, "quote_volume": 1816.26984, "trades": 7, "taker_buy_quote": 1816.26984}, {"ts": 1775057280000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 572.94, "quote_volume": 725.91498, "trades": 9, "taker_buy_quote": 141.78997}, {"ts": 1775057340000, "open": 1.266, "high": 1.267, "low": 1.266, "close": 1.267, "volume": 108.9, "quote_volume": 137.96316, "trades": 7, "taker_buy_quote": 121.32792}, {"ts": 1775057400000, "open": 1.266, "high": 1.266, "low": 1.264, "close": 1.266, "volume": 7553.47, "quote_volume": 9559.89823, "trades": 44, "taker_buy_quote": 844.21445}, {"ts": 1775057460000, "open": 1.267, "high": 1.269, "low": 1.267, "close": 1.269, "volume": 3046.13, "quote_volume": 3861.31277, "trades": 36, "taker_buy_quote": 2828.9432}, {"ts": 1775057520000, "open": 1.269, "high": 1.269, "low": 1.268, "close": 1.268, "volume": 2572.31, "quote_volume": 3263.36431, "trades": 30, "taker_buy_quote": 1190.47271}, {"ts": 1775057580000, "open": 1.267, "high": 1.267, "low": 1.266, "close": 1.266, "volume": 5762.65, "quote_volume": 7295.53434, "trades": 24, "taker_buy_quote": 3829.26254}, {"ts": 1775057640000, "open": 1.267, "high": 1.267, "low": 1.265, "close": 1.265, "volume": 6006.7, "quote_volume": 7605.39236, "trades": 30, "taker_buy_quote": 1146.29496}, {"ts": 1775057700000, "open": 1.266, "high": 1.268, "low": 1.266, "close": 1.268, "volume": 10023.54, "quote_volume": 12707.2841, "trades": 27, "taker_buy_quote": 12702.27945}, {"ts": 1775057760000, "open": 1.269, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 904.44, "quote_volume": 1147.8625, "trades": 17, "taker_buy_quote": 281.56696}, {"ts": 1775057820000, "open": 1.269, "high": 1.269, "low": 1.268, "close": 1.268, "volume": 368.37, "quote_volume": 467.30862, "trades": 12, "taker_buy_quote": 283.42326}, {"ts": 1775057880000, "open": 1.268, "high": 1.268, "low": 1.268, "close": 1.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057940000, "open": 1.267, "high": 1.267, "low": 1.266, "close": 1.267, "volume": 1067.98, "quote_volume": 1353.12671, "trades": 9, "taker_buy_quote": 141.34652}, {"ts": 1775058000000, "open": 1.266, "high": 1.266, "low": 1.265, "close": 1.266, "volume": 4963.18, "quote_volume": 6283.3746, "trades": 33, "taker_buy_quote": 3227.5404}, {"ts": 1775058060000, "open": 1.266, "high": 1.266, "low": 1.265, "close": 1.266, "volume": 2012.58, "quote_volume": 2547.89055, "trades": 22, "taker_buy_quote": 1551.3564}, {"ts": 1775058120000, "open": 1.266, "high": 1.267, "low": 1.265, "close": 1.266, "volume": 4025.28, "quote_volume": 5096.17466, "trades": 30, "taker_buy_quote": 3822.83687}, {"ts": 1775058180000, "open": 1.266, "high": 1.267, "low": 1.266, "close": 1.267, "volume": 4225.33, "quote_volume": 5350.47681, "trades": 41, "taker_buy_quote": 5350.47681}, {"ts": 1775058240000, "open": 1.266, "high": 1.268, "low": 1.266, "close": 1.266, "volume": 8281.93, "quote_volume": 10491.91184, "trades": 35, "taker_buy_quote": 7612.44341}, {"ts": 1775058300000, "open": 1.267, "high": 1.268, "low": 1.267, "close": 1.268, "volume": 2774.76, "quote_volume": 3517.1286, "trades": 13, "taker_buy_quote": 3517.1286}, {"ts": 1775058360000, "open": 1.268, "high": 1.268, "low": 1.268, "close": 1.268, "volume": 2288.02, "quote_volume": 2901.20936, "trades": 20, "taker_buy_quote": 2901.20936}, {"ts": 1775058420000, "open": 1.268, "high": 1.269, "low": 1.267, "close": 1.269, "volume": 3344.73, "quote_volume": 4242.47997, "trades": 29, "taker_buy_quote": 2895.57921}, {"ts": 1775058480000, "open": 1.269, "high": 1.271, "low": 1.268, "close": 1.271, "volume": 10291.87, "quote_volume": 13067.78983, "trades": 56, "taker_buy_quote": 10885.91494}, {"ts": 1775058540000, "open": 1.271, "high": 1.272, "low": 1.27, "close": 1.271, "volume": 5466.4, "quote_volume": 6948.27176, "trades": 32, "taker_buy_quote": 4247.13478}, {"ts": 1775058600000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.27, "volume": 1835.21, "quote_volume": 2331.30535, "trades": 16, "taker_buy_quote": 1424.42375}, {"ts": 1775058660000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 2529.72, "quote_volume": 3215.29561, "trades": 27, "taker_buy_quote": 712.37886}, {"ts": 1775058720000, "open": 1.272, "high": 1.273, "low": 1.272, "close": 1.272, "volume": 2330.91, "quote_volume": 2964.93071, "trades": 20, "taker_buy_quote": 1341.33719}, {"ts": 1775058780000, "open": 1.272, "high": 1.273, "low": 1.271, "close": 1.273, "volume": 5676.25, "quote_volume": 7221.06114, "trades": 46, "taker_buy_quote": 1670.29796}, {"ts": 1775058840000, "open": 1.273, "high": 1.273, "low": 1.272, "close": 1.273, "volume": 605.43, "quote_volume": 770.54892, "trades": 13, "taker_buy_quote": 562.61508}, {"ts": 1775058900000, "open": 1.273, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 463.33, "quote_volume": 590.15003, "trades": 9, "taker_buy_quote": 590.15003}, {"ts": 1775058960000, "open": 1.274, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 1058.93, "quote_volume": 1349.0729, "trades": 9, "taker_buy_quote": 1344.08274}, {"ts": 1775059020000, "open": 1.274, "high": 1.275, "low": 1.274, "close": 1.275, "volume": 8021.44, "quote_volume": 10219.71772, "trades": 18, "taker_buy_quote": 10115.26246}, {"ts": 1775059080000, "open": 1.275, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 5964.38, "quote_volume": 7607.57859, "trades": 27, "taker_buy_quote": 4050.81309}, {"ts": 1775059140000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 31.63, "quote_volume": 40.35988, "trades": 3, "taker_buy_quote": 40.35988}, {"ts": 1775059200000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 10646.92, "quote_volume": 13575.4353, "trades": 32, "taker_buy_quote": 836.7318}, {"ts": 1775059260000, "open": 1.274, "high": 1.275, "low": 1.274, "close": 1.274, "volume": 453.21, "quote_volume": 577.54134, "trades": 7, "taker_buy_quote": 193.545}, {"ts": 1775059320000, "open": 1.274, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 21442.79, "quote_volume": 27299.97751, "trades": 44, "taker_buy_quote": 955.10506}, {"ts": 1775059380000, "open": 1.273, "high": 1.273, "low": 1.271, "close": 1.272, "volume": 27565.04, "quote_volume": 35079.80774, "trades": 76, "taker_buy_quote": 4611.73776}, {"ts": 1775059440000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 3793.68, "quote_volume": 4821.76728, "trades": 32, "taker_buy_quote": 948.4202}, {"ts": 1775059500000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 557.32, "quote_volume": 708.77887, "trades": 3, "taker_buy_quote": 540.7908}, {"ts": 1775059560000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.272, "volume": 9310.9, "quote_volume": 11843.12235, "trades": 31, "taker_buy_quote": 10768.70112}, {"ts": 1775059620000, "open": 1.271, "high": 1.272, "low": 1.27, "close": 1.27, "volume": 1672.87, "quote_volume": 2126.13639, "trades": 12, "taker_buy_quote": 59.05896}, {"ts": 1775059680000, "open": 1.27, "high": 1.272, "low": 1.27, "close": 1.272, "volume": 8018.41, "quote_volume": 10191.52834, "trades": 30, "taker_buy_quote": 9952.60324}, {"ts": 1775059740000, "open": 1.272, "high": 1.275, "low": 1.272, "close": 1.275, "volume": 5036.55, "quote_volume": 6407.18038, "trades": 51, "taker_buy_quote": 6400.93778}, {"ts": 1775059800000, "open": 1.275, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 3322.47, "quote_volume": 4237.20082, "trades": 27, "taker_buy_quote": 1757.24932}, {"ts": 1775059860000, "open": 1.275, "high": 1.275, "low": 1.272, "close": 1.273, "volume": 4366.65, "quote_volume": 5559.76964, "trades": 35, "taker_buy_quote": 1102.89305}, {"ts": 1775059920000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.272, "volume": 2773.3, "quote_volume": 3527.5507, "trades": 22, "taker_buy_quote": 2196.9348}, {"ts": 1775059980000, "open": 1.273, "high": 1.273, "low": 1.273, "close": 1.273, "volume": 83.13, "quote_volume": 105.82449, "trades": 4, "taker_buy_quote": 105.82449}, {"ts": 1775060040000, "open": 1.273, "high": 1.273, "low": 1.269, "close": 1.27, "volume": 14495.63, "quote_volume": 18418.02653, "trades": 84, "taker_buy_quote": 3177.63859}, {"ts": 1775060100000, "open": 1.27, "high": 1.27, "low": 1.27, "close": 1.27, "volume": 272.41, "quote_volume": 345.9607, "trades": 8, "taker_buy_quote": 275.0312}, {"ts": 1775060160000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.271, "volume": 863.12, "quote_volume": 1096.2004, "trades": 8, "taker_buy_quote": 48.298}, {"ts": 1775060220000, "open": 1.27, "high": 1.271, "low": 1.27, "close": 1.271, "volume": 3606.76, "quote_volume": 4584.10082, "trades": 24, "taker_buy_quote": 4477.52242}, {"ts": 1775060280000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.272, "volume": 61.3, "quote_volume": 77.95087, "trades": 9, "taker_buy_quote": 36.34104}, {"ts": 1775060340000, "open": 1.273, "high": 1.276, "low": 1.273, "close": 1.276, "volume": 5518.07, "quote_volume": 7035.69118, "trades": 59, "taker_buy_quote": 6379.53542}, {"ts": 1775060400000, "open": 1.276, "high": 1.277, "low": 1.276, "close": 1.276, "volume": 12286.9, "quote_volume": 15678.84914, "trades": 60, "taker_buy_quote": 7677.11694}, {"ts": 1775060460000, "open": 1.275, "high": 1.275, "low": 1.275, "close": 1.275, "volume": 17.88, "quote_volume": 22.797, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775060520000, "open": 1.275, "high": 1.275, "low": 1.275, "close": 1.275, "volume": 2679.13, "quote_volume": 3415.89075, "trades": 27, "taker_buy_quote": 250.7415}, {"ts": 1775060580000, "open": 1.275, "high": 1.277, "low": 1.275, "close": 1.277, "volume": 331.59, "quote_volume": 423.39861, "trades": 17, "taker_buy_quote": 417.40611}, {"ts": 1775060640000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060700000, "open": 1.277, "high": 1.277, "low": 1.275, "close": 1.276, "volume": 2532.33, "quote_volume": 3231.28572, "trades": 41, "taker_buy_quote": 1437.91251}, {"ts": 1775060760000, "open": 1.276, "high": 1.277, "low": 1.276, "close": 1.277, "volume": 1131.0, "quote_volume": 1443.17305, "trades": 47, "taker_buy_quote": 1443.17305}, {"ts": 1775060820000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 1584.27, "quote_volume": 2025.79252, "trades": 17, "taker_buy_quote": 2025.79252}, {"ts": 1775060880000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 1309.59, "quote_volume": 1675.71597, "trades": 23, "taker_buy_quote": 1035.99854}, {"ts": 1775060940000, "open": 1.278, "high": 1.278, "low": 1.277, "close": 1.278, "volume": 484.14, "quote_volume": 618.71787, "trades": 7, "taker_buy_quote": 26.5185}, {"ts": 1775061000000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 2619.93, "quote_volume": 3348.94753, "trades": 20, "taker_buy_quote": 2092.07287}, {"ts": 1775061060000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 1064.52, "quote_volume": 1360.45656, "trades": 18, "taker_buy_quote": 985.96422}, {"ts": 1775061120000, "open": 1.278, "high": 1.279, "low": 1.276, "close": 1.277, "volume": 3877.62, "quote_volume": 4952.99793, "trades": 40, "taker_buy_quote": 2381.46371}, {"ts": 1775061180000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 3845.55, "quote_volume": 4906.9218, "trades": 45, "taker_buy_quote": 4397.82332}, {"ts": 1775061240000, "open": 1.275, "high": 1.275, "low": 1.275, "close": 1.275, "volume": 1840.0, "quote_volume": 2346.0, "trades": 16, "taker_buy_quote": 2292.5265}, {"ts": 1775061300000, "open": 1.275, "high": 1.277, "low": 1.275, "close": 1.277, "volume": 6527.27, "quote_volume": 8328.0874, "trades": 45, "taker_buy_quote": 4263.49956}, {"ts": 1775061360000, "open": 1.277, "high": 1.278, "low": 1.277, "close": 1.278, "volume": 3004.43, "quote_volume": 3837.34919, "trades": 35, "taker_buy_quote": 3771.59609}, {"ts": 1775061420000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 122.25, "quote_volume": 156.3137, "trades": 9, "taker_buy_quote": 100.0178}, {"ts": 1775061480000, "open": 1.278, "high": 1.28, "low": 1.278, "close": 1.279, "volume": 1974.03, "quote_volume": 2524.92213, "trades": 40, "taker_buy_quote": 2429.27751}, {"ts": 1775061540000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 1183.51, "quote_volume": 1513.97334, "trades": 9, "taker_buy_quote": 353.75407}, {"ts": 1775061600000, "open": 1.278, "high": 1.28, "low": 1.278, "close": 1.28, "volume": 5836.71, "quote_volume": 7463.41014, "trades": 42, "taker_buy_quote": 6383.21898}, {"ts": 1775061660000, "open": 1.28, "high": 1.281, "low": 1.279, "close": 1.279, "volume": 5526.91, "quote_volume": 7069.8748, "trades": 46, "taker_buy_quote": 1959.87028}, {"ts": 1775061720000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 20.94, "quote_volume": 26.77835, "trades": 5, "taker_buy_quote": 15.77007}, {"ts": 1775061780000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 2295.95, "quote_volume": 2937.77091, "trades": 26, "taker_buy_quote": 2619.64524}, {"ts": 1775061840000, "open": 1.28, "high": 1.281, "low": 1.279, "close": 1.279, "volume": 16333.91, "quote_volume": 20914.36707, "trades": 85, "taker_buy_quote": 14497.12125}, {"ts": 1775061900000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 1594.91, "quote_volume": 2039.27704, "trades": 11, "taker_buy_quote": 1240.28467}, {"ts": 1775061960000, "open": 1.278, "high": 1.278, "low": 1.276, "close": 1.276, "volume": 3583.87, "quote_volume": 4576.45073, "trades": 39, "taker_buy_quote": 2188.78799}, {"ts": 1775062020000, "open": 1.275, "high": 1.275, "low": 1.274, "close": 1.275, "volume": 3775.65, "quote_volume": 4813.8516, "trades": 16, "taker_buy_quote": 11.38575}, {"ts": 1775062080000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 4.31, "quote_volume": 5.49956, "trades": 1, "taker_buy_quote": 5.49956}, {"ts": 1775062140000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 252.82, "quote_volume": 322.59832, "trades": 10, "taker_buy_quote": 322.59832}, {"ts": 1775062200000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 625.52, "quote_volume": 798.11656, "trades": 16, "taker_buy_quote": 704.33924}, {"ts": 1775062260000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 1013.42, "quote_volume": 1292.72969, "trades": 7, "taker_buy_quote": 790.08644}, {"ts": 1775062320000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 385.13, "quote_volume": 491.42588, "trades": 6, "taker_buy_quote": 491.42588}, {"ts": 1775062380000, "open": 1.276, "high": 1.277, "low": 1.276, "close": 1.277, "volume": 2627.61, "quote_volume": 3353.63782, "trades": 16, "taker_buy_quote": 3353.63782}, {"ts": 1775062440000, "open": 1.277, "high": 1.278, "low": 1.276, "close": 1.276, "volume": 3239.01, "quote_volume": 4136.31604, "trades": 16, "taker_buy_quote": 157.14288}, {"ts": 1775062500000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 1416.53, "quote_volume": 1807.49228, "trades": 19, "taker_buy_quote": 31.54272}, {"ts": 1775062560000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 4.0, "quote_volume": 5.104, "trades": 1, "taker_buy_quote": 5.104}, {"ts": 1775062620000, "open": 1.275, "high": 1.275, "low": 1.275, "close": 1.275, "volume": 159.26, "quote_volume": 203.0565, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775062680000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 5870.44, "quote_volume": 7490.68144, "trades": 22, "taker_buy_quote": 7490.68144}, {"ts": 1775062740000, "open": 1.276, "high": 1.277, "low": 1.276, "close": 1.277, "volume": 1377.67, "quote_volume": 1759.26399, "trades": 21, "taker_buy_quote": 1759.26399}, {"ts": 1775062800000, "open": 1.277, "high": 1.277, "low": 1.276, "close": 1.277, "volume": 2194.74, "quote_volume": 2802.06639, "trades": 17, "taker_buy_quote": 2031.06891}, {"ts": 1775062860000, "open": 1.277, "high": 1.277, "low": 1.276, "close": 1.276, "volume": 3132.99, "quote_volume": 4000.74557, "trades": 24, "taker_buy_quote": 2450.33314}, {"ts": 1775062920000, "open": 1.277, "high": 1.278, "low": 1.277, "close": 1.278, "volume": 24167.26, "quote_volume": 30877.99263, "trades": 61, "taker_buy_quote": 28900.23419}, {"ts": 1775062980000, "open": 1.278, "high": 1.284, "low": 1.278, "close": 1.283, "volume": 29242.64, "quote_volume": 37490.94437, "trades": 224, "taker_buy_quote": 23182.05052}, {"ts": 1775063040000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.283, "volume": 2465.82, "quote_volume": 3163.71933, "trades": 34, "taker_buy_quote": 1028.65337}, {"ts": 1775063100000, "open": 1.283, "high": 1.284, "low": 1.283, "close": 1.283, "volume": 7277.19, "quote_volume": 9340.96349, "trades": 58, "taker_buy_quote": 6556.14784}, {"ts": 1775063160000, "open": 1.283, "high": 1.283, "low": 1.28, "close": 1.282, "volume": 5717.5, "quote_volume": 7329.34771, "trades": 33, "taker_buy_quote": 447.78009}, {"ts": 1775063220000, "open": 1.283, "high": 1.283, "low": 1.281, "close": 1.281, "volume": 2343.31, "quote_volume": 3005.8217, "trades": 10, "taker_buy_quote": 2281.58456}, {"ts": 1775063280000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 1214.38, "quote_volume": 1555.11886, "trades": 12, "taker_buy_quote": 52.34166}, {"ts": 1775063340000, "open": 1.281, "high": 1.281, "low": 1.279, "close": 1.281, "volume": 3112.53, "quote_volume": 3983.45421, "trades": 23, "taker_buy_quote": 1273.10031}, {"ts": 1775063400000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 4129.43, "quote_volume": 5282.62404, "trades": 40, "taker_buy_quote": 2402.87497}, {"ts": 1775063460000, "open": 1.279, "high": 1.28, "low": 1.278, "close": 1.279, "volume": 4454.02, "quote_volume": 5696.678, "trades": 41, "taker_buy_quote": 4231.80597}, {"ts": 1775063520000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 929.51, "quote_volume": 1188.13061, "trades": 14, "taker_buy_quote": 896.93831}, {"ts": 1775063580000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 4615.15, "quote_volume": 5898.41977, "trades": 17, "taker_buy_quote": 330.07153}, {"ts": 1775063640000, "open": 1.278, "high": 1.278, "low": 1.277, "close": 1.278, "volume": 3978.16, "quote_volume": 5083.62986, "trades": 17, "taker_buy_quote": 1432.36962}, {"ts": 1775063700000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 2754.92, "quote_volume": 3525.31518, "trades": 28, "taker_buy_quote": 3264.92357}, {"ts": 1775063760000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 4231.65, "quote_volume": 5413.08661, "trades": 29, "taker_buy_quote": 2379.45209}, {"ts": 1775063820000, "open": 1.279, "high": 1.28, "low": 1.278, "close": 1.279, "volume": 16760.0, "quote_volume": 21436.04246, "trades": 49, "taker_buy_quote": 10131.40051}, {"ts": 1775063880000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 18529.15, "quote_volume": 23698.78285, "trades": 18, "taker_buy_quote": 23528.44563}, {"ts": 1775063940000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 11314.46, "quote_volume": 14463.63206, "trades": 55, "taker_buy_quote": 2217.19787}, {"ts": 1775064000000, "open": 1.279, "high": 1.279, "low": 1.275, "close": 1.275, "volume": 5249.51, "quote_volume": 6703.99255, "trades": 56, "taker_buy_quote": 505.05162}, {"ts": 1775064060000, "open": 1.275, "high": 1.275, "low": 1.274, "close": 1.275, "volume": 4788.44, "quote_volume": 6104.76018, "trades": 45, "taker_buy_quote": 5122.644}, {"ts": 1775064120000, "open": 1.275, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 733.04, "quote_volume": 934.83228, "trades": 6, "taker_buy_quote": 263.21328}, {"ts": 1775064180000, "open": 1.275, "high": 1.275, "low": 1.272, "close": 1.274, "volume": 9445.3, "quote_volume": 12027.98894, "trades": 76, "taker_buy_quote": 6651.71354}, {"ts": 1775064240000, "open": 1.274, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 2835.64, "quote_volume": 3612.59477, "trades": 19, "taker_buy_quote": 2560.4852}, {"ts": 1775064300000, "open": 1.274, "high": 1.274, "low": 1.272, "close": 1.272, "volume": 2212.87, "quote_volume": 2816.92688, "trades": 16, "taker_buy_quote": 972.04327}, {"ts": 1775064360000, "open": 1.273, "high": 1.273, "low": 1.273, "close": 1.273, "volume": 1820.13, "quote_volume": 2317.02549, "trades": 12, "taker_buy_quote": 710.63952}, {"ts": 1775064420000, "open": 1.272, "high": 1.273, "low": 1.272, "close": 1.273, "volume": 3274.91, "quote_volume": 4168.93996, "trades": 17, "taker_buy_quote": 2563.36372}, {"ts": 1775064480000, "open": 1.273, "high": 1.274, "low": 1.273, "close": 1.273, "volume": 1713.21, "quote_volume": 2181.36026, "trades": 12, "taker_buy_quote": 1491.06328}, {"ts": 1775064540000, "open": 1.272, "high": 1.272, "low": 1.27, "close": 1.271, "volume": 5225.08, "quote_volume": 6642.75948, "trades": 35, "taker_buy_quote": 2684.45368}, {"ts": 1775064600000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 86.07, "quote_volume": 109.4233, "trades": 7, "taker_buy_quote": 36.03576}, {"ts": 1775064660000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.272, "volume": 1779.03, "quote_volume": 2261.20599, "trades": 10, "taker_buy_quote": 1010.40218}, {"ts": 1775064720000, "open": 1.271, "high": 1.273, "low": 1.271, "close": 1.272, "volume": 3271.89, "quote_volume": 4160.4927, "trades": 32, "taker_buy_quote": 2226.79087}, {"ts": 1775064780000, "open": 1.272, "high": 1.273, "low": 1.272, "close": 1.273, "volume": 4111.33, "quote_volume": 5230.14861, "trades": 28, "taker_buy_quote": 1170.08997}, {"ts": 1775064840000, "open": 1.273, "high": 1.273, "low": 1.272, "close": 1.272, "volume": 539.78, "quote_volume": 686.68763, "trades": 14, "taker_buy_quote": 142.37339}, {"ts": 1775064900000, "open": 1.272, "high": 1.272, "low": 1.27, "close": 1.271, "volume": 5626.85, "quote_volume": 7149.37608, "trades": 47, "taker_buy_quote": 2153.4497}, {"ts": 1775064960000, "open": 1.271, "high": 1.273, "low": 1.271, "close": 1.273, "volume": 3016.95, "quote_volume": 3838.16751, "trades": 29, "taker_buy_quote": 3804.92257}, {"ts": 1775065020000, "open": 1.273, "high": 1.274, "low": 1.272, "close": 1.274, "volume": 4063.42, "quote_volume": 5172.83916, "trades": 25, "taker_buy_quote": 3487.88849}, {"ts": 1775065080000, "open": 1.274, "high": 1.275, "low": 1.274, "close": 1.275, "volume": 2188.85, "quote_volume": 2790.77643, "trades": 24, "taker_buy_quote": 1939.64475}, {"ts": 1775065140000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 4168.56, "quote_volume": 5317.89431, "trades": 33, "taker_buy_quote": 721.62904}, {"ts": 1775065200000, "open": 1.275, "high": 1.275, "low": 1.274, "close": 1.274, "volume": 2261.49, "quote_volume": 2882.01937, "trades": 25, "taker_buy_quote": 39.51948}, {"ts": 1775065260000, "open": 1.273, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 321.68, "quote_volume": 409.50573, "trades": 2, "taker_buy_quote": 9.03266}, {"ts": 1775065320000, "open": 1.274, "high": 1.275, "low": 1.274, "close": 1.275, "volume": 1214.83, "quote_volume": 1547.98396, "trades": 9, "taker_buy_quote": 1547.98396}, {"ts": 1775065380000, "open": 1.275, "high": 1.275, "low": 1.274, "close": 1.274, "volume": 1799.62, "quote_volume": 2294.28003, "trades": 14, "taker_buy_quote": 1994.29125}, {"ts": 1775065440000, "open": 1.274, "high": 1.274, "low": 1.274, "close": 1.274, "volume": 2596.03, "quote_volume": 3307.34222, "trades": 13, "taker_buy_quote": 21.00826}, {"ts": 1775065500000, "open": 1.275, "high": 1.275, "low": 1.274, "close": 1.274, "volume": 632.22, "quote_volume": 805.8163, "trades": 3, "taker_buy_quote": 469.2255}, {"ts": 1775065560000, "open": 1.275, "high": 1.275, "low": 1.274, "close": 1.274, "volume": 288.47, "quote_volume": 367.77906, "trades": 3, "taker_buy_quote": 357.31952}, {"ts": 1775065620000, "open": 1.274, "high": 1.274, "low": 1.273, "close": 1.273, "volume": 40.57, "quote_volume": 51.65345, "trades": 4, "taker_buy_quote": 9.98816}, {"ts": 1775065680000, "open": 1.274, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 5562.28, "quote_volume": 7080.80119, "trades": 45, "taker_buy_quote": 5225.76013}, {"ts": 1775065740000, "open": 1.273, "high": 1.273, "low": 1.272, "close": 1.272, "volume": 899.77, "quote_volume": 1144.9634, "trades": 15, "taker_buy_quote": 5.01168}, {"ts": 1775065800000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 3680.61, "quote_volume": 4681.73592, "trades": 28, "taker_buy_quote": 3383.68536}, {"ts": 1775065860000, "open": 1.272, "high": 1.272, "low": 1.27, "close": 1.271, "volume": 6784.61, "quote_volume": 8623.41587, "trades": 39, "taker_buy_quote": 752.79334}, {"ts": 1775065920000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 1296.46, "quote_volume": 1647.80066, "trades": 7, "taker_buy_quote": 1647.80066}, {"ts": 1775065980000, "open": 1.271, "high": 1.273, "low": 1.271, "close": 1.272, "volume": 3359.27, "quote_volume": 4273.31339, "trades": 21, "taker_buy_quote": 3764.894}, {"ts": 1775066040000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 557.15, "quote_volume": 708.16696, "trades": 10, "taker_buy_quote": 71.67558}, {"ts": 1775066100000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.272, "volume": 1058.87, "quote_volume": 1346.11607, "trades": 15, "taker_buy_quote": 980.06807}, {"ts": 1775066160000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 1279.62, "quote_volume": 1626.55913, "trades": 10, "taker_buy_quote": 206.20392}, {"ts": 1775066220000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.272, "volume": 5495.51, "quote_volume": 6986.91734, "trades": 27, "taker_buy_quote": 4877.47677}, {"ts": 1775066280000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 473.68, "quote_volume": 602.04728, "trades": 6, "taker_buy_quote": 92.41441}, {"ts": 1775066340000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 579.85, "quote_volume": 737.09935, "trades": 9, "taker_buy_quote": 139.92}, {"ts": 1775066400000, "open": 1.272, "high": 1.273, "low": 1.271, "close": 1.272, "volume": 2251.11, "quote_volume": 2862.6082, "trades": 25, "taker_buy_quote": 933.60498}, {"ts": 1775066460000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.27, "volume": 4618.59, "quote_volume": 5866.90142, "trades": 40, "taker_buy_quote": 1895.63475}, {"ts": 1775066520000, "open": 1.269, "high": 1.27, "low": 1.267, "close": 1.267, "volume": 14269.25, "quote_volume": 18097.1658, "trades": 102, "taker_buy_quote": 2221.43469}, {"ts": 1775066580000, "open": 1.267, "high": 1.267, "low": 1.265, "close": 1.265, "volume": 7085.9, "quote_volume": 8970.83424, "trades": 52, "taker_buy_quote": 1645.13072}, {"ts": 1775066640000, "open": 1.265, "high": 1.266, "low": 1.263, "close": 1.266, "volume": 24907.07, "quote_volume": 31487.36574, "trades": 111, "taker_buy_quote": 7268.72988}, {"ts": 1775066700000, "open": 1.266, "high": 1.266, "low": 1.265, "close": 1.265, "volume": 2073.5, "quote_volume": 2623.36162, "trades": 16, "taker_buy_quote": 24.88956}, {"ts": 1775066760000, "open": 1.266, "high": 1.266, "low": 1.265, "close": 1.266, "volume": 41.28, "quote_volume": 52.22952, "trades": 3, "taker_buy_quote": 13.06512}, {"ts": 1775066820000, "open": 1.265, "high": 1.266, "low": 1.265, "close": 1.266, "volume": 124.65, "quote_volume": 157.79563, "trades": 4, "taker_buy_quote": 143.53908}, {"ts": 1775066880000, "open": 1.266, "high": 1.267, "low": 1.263, "close": 1.265, "volume": 63117.25, "quote_volume": 79767.35735, "trades": 151, "taker_buy_quote": 30568.18665}, {"ts": 1775066940000, "open": 1.265, "high": 1.265, "low": 1.264, "close": 1.265, "volume": 5783.0, "quote_volume": 7311.17346, "trades": 38, "taker_buy_quote": 1997.51988}, {"ts": 1775067000000, "open": 1.265, "high": 1.267, "low": 1.265, "close": 1.267, "volume": 8685.73, "quote_volume": 11001.32675, "trades": 37, "taker_buy_quote": 10368.75085}, {"ts": 1775067060000, "open": 1.268, "high": 1.269, "low": 1.268, "close": 1.269, "volume": 3026.65, "quote_volume": 3840.43348, "trades": 35, "taker_buy_quote": 3824.6725}, {"ts": 1775067120000, "open": 1.269, "high": 1.269, "low": 1.269, "close": 1.269, "volume": 463.03, "quote_volume": 587.58507, "trades": 12, "taker_buy_quote": 281.4642}, {"ts": 1775067180000, "open": 1.27, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 7623.97, "quote_volume": 9681.30845, "trades": 26, "taker_buy_quote": 1932.1272}, {"ts": 1775067240000, "open": 1.269, "high": 1.269, "low": 1.267, "close": 1.268, "volume": 1241.01, "quote_volume": 1573.68737, "trades": 26, "taker_buy_quote": 1415.26594}, {"ts": 1775067300000, "open": 1.268, "high": 1.268, "low": 1.267, "close": 1.268, "volume": 170.1, "quote_volume": 215.61345, "trades": 22, "taker_buy_quote": 106.8924}, {"ts": 1775067360000, "open": 1.268, "high": 1.27, "low": 1.268, "close": 1.268, "volume": 6160.7, "quote_volume": 7821.02305, "trades": 36, "taker_buy_quote": 6525.88117}, {"ts": 1775067420000, "open": 1.269, "high": 1.269, "low": 1.268, "close": 1.269, "volume": 5530.26, "quote_volume": 7015.79777, "trades": 38, "taker_buy_quote": 3242.6455}, {"ts": 1775067480000, "open": 1.269, "high": 1.269, "low": 1.267, "close": 1.267, "volume": 1500.36, "quote_volume": 1903.38545, "trades": 12, "taker_buy_quote": 1227.50062}, {"ts": 1775067540000, "open": 1.268, "high": 1.269, "low": 1.266, "close": 1.269, "volume": 2759.79, "quote_volume": 3498.2178, "trades": 37, "taker_buy_quote": 2038.73745}, {"ts": 1775067600000, "open": 1.268, "high": 1.269, "low": 1.268, "close": 1.268, "volume": 1242.49, "quote_volume": 1576.60035, "trades": 32, "taker_buy_quote": 1446.44966}, {"ts": 1775067660000, "open": 1.267, "high": 1.268, "low": 1.266, "close": 1.267, "volume": 530.7, "quote_volume": 672.24187, "trades": 19, "taker_buy_quote": 58.7973}, {"ts": 1775067720000, "open": 1.267, "high": 1.268, "low": 1.267, "close": 1.267, "volume": 4069.16, "quote_volume": 5156.02004, "trades": 18, "taker_buy_quote": 2486.03293}, {"ts": 1775067780000, "open": 1.267, "high": 1.268, "low": 1.266, "close": 1.267, "volume": 7808.11, "quote_volume": 9888.43929, "trades": 41, "taker_buy_quote": 149.43618}, {"ts": 1775067840000, "open": 1.267, "high": 1.267, "low": 1.266, "close": 1.266, "volume": 1566.28, "quote_volume": 1983.9168, "trades": 20, "taker_buy_quote": 1821.51432}, {"ts": 1775067900000, "open": 1.266, "high": 1.266, "low": 1.265, "close": 1.266, "volume": 725.54, "quote_volume": 918.52296, "trades": 12, "taker_buy_quote": 31.5234}, {"ts": 1775067960000, "open": 1.267, "high": 1.268, "low": 1.266, "close": 1.268, "volume": 436.02, "quote_volume": 552.52518, "trades": 25, "taker_buy_quote": 311.97295}, {"ts": 1775068020000, "open": 1.268, "high": 1.269, "low": 1.267, "close": 1.267, "volume": 1294.48, "quote_volume": 1641.57382, "trades": 18, "taker_buy_quote": 258.2432}, {"ts": 1775068080000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 1715.42, "quote_volume": 2173.43714, "trades": 22, "taker_buy_quote": 31.5483}, {"ts": 1775068140000, "open": 1.268, "high": 1.268, "low": 1.266, "close": 1.267, "volume": 2174.17, "quote_volume": 2754.65313, "trades": 24, "taker_buy_quote": 836.03615}, {"ts": 1775068200000, "open": 1.267, "high": 1.267, "low": 1.265, "close": 1.265, "volume": 36159.09, "quote_volume": 45777.95701, "trades": 38, "taker_buy_quote": 1573.84056}, {"ts": 1775068260000, "open": 1.266, "high": 1.267, "low": 1.266, "close": 1.267, "volume": 3639.02, "quote_volume": 4610.20732, "trades": 25, "taker_buy_quote": 4476.51237}, {"ts": 1775068320000, "open": 1.266, "high": 1.267, "low": 1.266, "close": 1.266, "volume": 318.27, "quote_volume": 403.07297, "trades": 5, "taker_buy_quote": 181.37105}, {"ts": 1775068380000, "open": 1.266, "high": 1.266, "low": 1.266, "close": 1.266, "volume": 3711.62, "quote_volume": 4698.91092, "trades": 25, "taker_buy_quote": 2196.67458}, {"ts": 1775068440000, "open": 1.266, "high": 1.267, "low": 1.266, "close": 1.267, "volume": 821.54, "quote_volume": 1040.86482, "trades": 15, "taker_buy_quote": 1007.49306}, {"ts": 1775068500000, "open": 1.267, "high": 1.267, "low": 1.265, "close": 1.265, "volume": 1341.49, "quote_volume": 1698.32954, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775068560000, "open": 1.265, "high": 1.266, "low": 1.265, "close": 1.266, "volume": 1429.14, "quote_volume": 1809.26624, "trades": 12, "taker_buy_quote": 1777.64124}, {"ts": 1775068620000, "open": 1.267, "high": 1.268, "low": 1.267, "close": 1.267, "volume": 880.51, "quote_volume": 1115.61011, "trades": 20, "taker_buy_quote": 56.91758}, {"ts": 1775068680000, "open": 1.267, "high": 1.267, "low": 1.266, "close": 1.266, "volume": 166.97, "quote_volume": 211.53741, "trades": 8, "taker_buy_quote": 149.54401}, {"ts": 1775068740000, "open": 1.267, "high": 1.269, "low": 1.267, "close": 1.269, "volume": 3715.82, "quote_volume": 4711.79347, "trades": 39, "taker_buy_quote": 3869.30893}, {"ts": 1775068800000, "open": 1.268, "high": 1.269, "low": 1.268, "close": 1.269, "volume": 733.34, "quote_volume": 930.60451, "trades": 8, "taker_buy_quote": 925.59591}, {"ts": 1775068860000, "open": 1.269, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 44.25, "quote_volume": 56.17325, "trades": 9, "taker_buy_quote": 25.4}, {"ts": 1775068920000, "open": 1.269, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 4890.25, "quote_volume": 6205.75951, "trades": 36, "taker_buy_quote": 3253.27873}, {"ts": 1775068980000, "open": 1.268, "high": 1.268, "low": 1.267, "close": 1.268, "volume": 126.2, "quote_volume": 159.93011, "trades": 7, "taker_buy_quote": 23.25512}, {"ts": 1775069040000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 390.99, "quote_volume": 495.38433, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775069100000, "open": 1.267, "high": 1.268, "low": 1.267, "close": 1.267, "volume": 1427.13, "quote_volume": 1808.17804, "trades": 14, "taker_buy_quote": 5.49044}, {"ts": 1775069160000, "open": 1.266, "high": 1.267, "low": 1.265, "close": 1.265, "volume": 2286.28, "quote_volume": 2893.92007, "trades": 42, "taker_buy_quote": 805.68871}, {"ts": 1775069220000, "open": 1.265, "high": 1.265, "low": 1.263, "close": 1.265, "volume": 4870.0, "quote_volume": 6154.15355, "trades": 31, "taker_buy_quote": 223.47251}, {"ts": 1775069280000, "open": 1.265, "high": 1.266, "low": 1.265, "close": 1.266, "volume": 922.1, "quote_volume": 1166.54941, "trades": 19, "taker_buy_quote": 1150.76221}, {"ts": 1775069340000, "open": 1.265, "high": 1.265, "low": 1.265, "close": 1.265, "volume": 107.46, "quote_volume": 135.9369, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775069400000, "open": 1.266, "high": 1.267, "low": 1.265, "close": 1.265, "volume": 1943.2, "quote_volume": 2459.53781, "trades": 29, "taker_buy_quote": 1781.94171}, {"ts": 1775069460000, "open": 1.265, "high": 1.265, "low": 1.264, "close": 1.265, "volume": 1716.78, "quote_volume": 2171.60665, "trades": 16, "taker_buy_quote": 2014.5884}, {"ts": 1775069520000, "open": 1.265, "high": 1.265, "low": 1.264, "close": 1.265, "volume": 47.2, "quote_volume": 59.70141, "trades": 6, "taker_buy_quote": 35.58445}, {"ts": 1775069580000, "open": 1.265, "high": 1.265, "low": 1.265, "close": 1.265, "volume": 103.59, "quote_volume": 131.04135, "trades": 5, "taker_buy_quote": 131.04135}, {"ts": 1775069640000, "open": 1.264, "high": 1.264, "low": 1.264, "close": 1.264, "volume": 31.84, "quote_volume": 40.24576, "trades": 6, "taker_buy_quote": 13.99248}, {"ts": 1775069700000, "open": 1.264, "high": 1.264, "low": 1.262, "close": 1.262, "volume": 4931.79, "quote_volume": 6225.40031, "trades": 32, "taker_buy_quote": 655.22627}, {"ts": 1775069760000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 5075.21, "quote_volume": 6404.91502, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775069820000, "open": 1.262, "high": 1.262, "low": 1.258, "close": 1.259, "volume": 24907.95, "quote_volume": 31380.3827, "trades": 108, "taker_buy_quote": 2753.70607}, {"ts": 1775069880000, "open": 1.259, "high": 1.26, "low": 1.259, "close": 1.259, "volume": 10593.29, "quote_volume": 13341.61441, "trades": 45, "taker_buy_quote": 7986.48309}, {"ts": 1775069940000, "open": 1.259, "high": 1.26, "low": 1.259, "close": 1.26, "volume": 3582.94, "quote_volume": 4514.4969, "trades": 28, "taker_buy_quote": 3958.7184}, {"ts": 1775070000000, "open": 1.26, "high": 1.26, "low": 1.258, "close": 1.259, "volume": 3147.98, "quote_volume": 3964.46101, "trades": 34, "taker_buy_quote": 1507.05028}, {"ts": 1775070060000, "open": 1.259, "high": 1.26, "low": 1.258, "close": 1.259, "volume": 10635.39, "quote_volume": 13385.92764, "trades": 70, "taker_buy_quote": 4863.2958}, {"ts": 1775070120000, "open": 1.259, "high": 1.26, "low": 1.259, "close": 1.26, "volume": 1182.39, "quote_volume": 1488.72952, "trades": 12, "taker_buy_quote": 1439.32636}, {"ts": 1775070180000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 6992.64, "quote_volume": 8803.69762, "trades": 19, "taker_buy_quote": 260.42415}, {"ts": 1775070240000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.259, "volume": 7932.2, "quote_volume": 9986.37026, "trades": 24, "taker_buy_quote": 8379.61443}, {"ts": 1775070300000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 12103.13, "quote_volume": 15249.97108, "trades": 29, "taker_buy_quote": 14781.61648}, {"ts": 1775070360000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 193.36, "quote_volume": 243.82696, "trades": 17, "taker_buy_quote": 174.45935}, {"ts": 1775070420000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 356.05, "quote_volume": 449.37468, "trades": 10, "taker_buy_quote": 449.37468}, {"ts": 1775070480000, "open": 1.262, "high": 1.262, "low": 1.26, "close": 1.261, "volume": 7437.48, "quote_volume": 9379.35028, "trades": 37, "taker_buy_quote": 590.59126}, {"ts": 1775070540000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 752.92, "quote_volume": 949.43212, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775070600000, "open": 1.26, "high": 1.261, "low": 1.258, "close": 1.261, "volume": 5126.1, "quote_volume": 6454.40337, "trades": 37, "taker_buy_quote": 1336.62766}, {"ts": 1775070660000, "open": 1.261, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 254.67, "quote_volume": 321.31174, "trades": 15, "taker_buy_quote": 280.06443}, {"ts": 1775070720000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 1154.25, "quote_volume": 1454.355, "trades": 7, "taker_buy_quote": 11.6298}, {"ts": 1775070780000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 1064.77, "quote_volume": 1341.6102, "trades": 5, "taker_buy_quote": 1341.6102}, {"ts": 1775070840000, "open": 1.26, "high": 1.26, "low": 1.258, "close": 1.258, "volume": 4479.8, "quote_volume": 5640.61094, "trades": 37, "taker_buy_quote": 1474.42419}, {"ts": 1775070900000, "open": 1.259, "high": 1.259, "low": 1.257, "close": 1.258, "volume": 1228.86, "quote_volume": 1545.90876, "trades": 24, "taker_buy_quote": 1410.9059}, {"ts": 1775070960000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 442.59, "quote_volume": 556.77822, "trades": 9, "taker_buy_quote": 511.36442}, {"ts": 1775071020000, "open": 1.257, "high": 1.258, "low": 1.256, "close": 1.257, "volume": 14687.3, "quote_volume": 18459.70089, "trades": 80, "taker_buy_quote": 11814.7826}, {"ts": 1775071080000, "open": 1.257, "high": 1.259, "low": 1.257, "close": 1.259, "volume": 4577.07, "quote_volume": 5758.53064, "trades": 37, "taker_buy_quote": 5257.49044}, {"ts": 1775071140000, "open": 1.258, "high": 1.259, "low": 1.258, "close": 1.259, "volume": 1727.22, "quote_volume": 2174.52937, "trades": 16, "taker_buy_quote": 2123.44199}, {"ts": 1775071200000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 2984.37, "quote_volume": 3761.76933, "trades": 32, "taker_buy_quote": 3761.76933}, {"ts": 1775071260000, "open": 1.261, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 5025.38, "quote_volume": 6333.58197, "trades": 25, "taker_buy_quote": 2031.58917}, {"ts": 1775071320000, "open": 1.26, "high": 1.261, "low": 1.259, "close": 1.261, "volume": 16233.38, "quote_volume": 20469.12872, "trades": 36, "taker_buy_quote": 20204.97072}, {"ts": 1775071380000, "open": 1.261, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 418.17, "quote_volume": 527.33614, "trades": 13, "taker_buy_quote": 246.94018}, {"ts": 1775071440000, "open": 1.261, "high": 1.262, "low": 1.261, "close": 1.262, "volume": 261.61, "quote_volume": 330.04505, "trades": 6, "taker_buy_quote": 195.40808}, {"ts": 1775071500000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.262, "volume": 5394.49, "quote_volume": 6805.77454, "trades": 34, "taker_buy_quote": 2333.17298}, {"ts": 1775071560000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 164.65, "quote_volume": 207.8113, "trades": 6, "taker_buy_quote": 44.824}, {"ts": 1775071620000, "open": 1.262, "high": 1.264, "low": 1.262, "close": 1.263, "volume": 1133.79, "quote_volume": 1432.03302, "trades": 17, "taker_buy_quote": 216.06041}, {"ts": 1775071680000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 7341.69, "quote_volume": 9272.54881, "trades": 27, "taker_buy_quote": 9265.40589}, {"ts": 1775071740000, "open": 1.264, "high": 1.265, "low": 1.264, "close": 1.265, "volume": 1552.39, "quote_volume": 1962.4859, "trades": 22, "taker_buy_quote": 1962.4859}, {"ts": 1775071800000, "open": 1.265, "high": 1.266, "low": 1.265, "close": 1.266, "volume": 936.89, "quote_volume": 1186.07653, "trades": 14, "taker_buy_quote": 1137.15918}, {"ts": 1775071860000, "open": 1.267, "high": 1.267, "low": 1.265, "close": 1.265, "volume": 6001.96, "quote_volume": 7593.67936, "trades": 32, "taker_buy_quote": 770.97994}, {"ts": 1775071920000, "open": 1.266, "high": 1.266, "low": 1.265, "close": 1.265, "volume": 969.81, "quote_volume": 1226.84906, "trades": 13, "taker_buy_quote": 49.89306}, {"ts": 1775071980000, "open": 1.265, "high": 1.265, "low": 1.264, "close": 1.265, "volume": 2707.97, "quote_volume": 3425.13577, "trades": 22, "taker_buy_quote": 634.19362}, {"ts": 1775072040000, "open": 1.264, "high": 1.265, "low": 1.263, "close": 1.265, "volume": 5328.69, "quote_volume": 6739.57244, "trades": 26, "taker_buy_quote": 6039.25291}, {"ts": 1775072100000, "open": 1.265, "high": 1.265, "low": 1.264, "close": 1.264, "volume": 2652.55, "quote_volume": 3353.85919, "trades": 20, "taker_buy_quote": 1036.25248}, {"ts": 1775072160000, "open": 1.264, "high": 1.265, "low": 1.264, "close": 1.265, "volume": 2752.7, "quote_volume": 3479.41722, "trades": 17, "taker_buy_quote": 535.42218}, {"ts": 1775072220000, "open": 1.264, "high": 1.264, "low": 1.263, "close": 1.264, "volume": 518.81, "quote_volume": 655.71598, "trades": 11, "taker_buy_quote": 50.67376}, {"ts": 1775072280000, "open": 1.264, "high": 1.265, "low": 1.264, "close": 1.265, "volume": 695.78, "quote_volume": 879.48171, "trades": 7, "taker_buy_quote": 872.46651}, {"ts": 1775072340000, "open": 1.264, "high": 1.264, "low": 1.264, "close": 1.264, "volume": 3062.94, "quote_volume": 3871.55616, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775072400000, "open": 1.265, "high": 1.265, "low": 1.265, "close": 1.265, "volume": 77.62, "quote_volume": 98.1893, "trades": 2, "taker_buy_quote": 98.1893}, {"ts": 1775072460000, "open": 1.264, "high": 1.266, "low": 1.264, "close": 1.266, "volume": 1565.61, "quote_volume": 1980.54157, "trades": 10, "taker_buy_quote": 1974.12045}, {"ts": 1775072520000, "open": 1.266, "high": 1.266, "low": 1.266, "close": 1.266, "volume": 1454.48, "quote_volume": 1841.37168, "trades": 8, "taker_buy_quote": 1841.37168}, {"ts": 1775072580000, "open": 1.265, "high": 1.265, "low": 1.265, "close": 1.265, "volume": 549.85, "quote_volume": 695.56025, "trades": 10, "taker_buy_quote": 156.2022}, {"ts": 1775072640000, "open": 1.265, "high": 1.265, "low": 1.263, "close": 1.263, "volume": 5165.88, "quote_volume": 6526.77004, "trades": 16, "taker_buy_quote": 75.48255}, {"ts": 1775072700000, "open": 1.264, "high": 1.265, "low": 1.264, "close": 1.264, "volume": 995.66, "quote_volume": 1258.53498, "trades": 9, "taker_buy_quote": 658.53946}, {"ts": 1775072760000, "open": 1.264, "high": 1.265, "low": 1.264, "close": 1.265, "volume": 208.58, "quote_volume": 263.8383, "trades": 5, "taker_buy_quote": 244.3727}, {"ts": 1775072820000, "open": 1.265, "high": 1.266, "low": 1.265, "close": 1.266, "volume": 343.9, "quote_volume": 435.32826, "trades": 9, "taker_buy_quote": 435.32826}, {"ts": 1775072880000, "open": 1.266, "high": 1.267, "low": 1.266, "close": 1.267, "volume": 391.94, "quote_volume": 496.23557, "trades": 13, "taker_buy_quote": 496.23557}, {"ts": 1775072940000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073000000, "open": 1.267, "high": 1.268, "low": 1.265, "close": 1.265, "volume": 7468.83, "quote_volume": 9456.38268, "trades": 52, "taker_buy_quote": 3479.27542}, {"ts": 1775073060000, "open": 1.265, "high": 1.265, "low": 1.264, "close": 1.265, "volume": 157.5, "quote_volume": 199.2325, "trades": 6, "taker_buy_quote": 192.9125}, {"ts": 1775073120000, "open": 1.264, "high": 1.264, "low": 1.264, "close": 1.264, "volume": 418.76, "quote_volume": 529.31264, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775073180000, "open": 1.265, "high": 1.265, "low": 1.264, "close": 1.265, "volume": 1167.58, "quote_volume": 1476.86311, "trades": 14, "taker_buy_quote": 1318.11735}, {"ts": 1775073240000, "open": 1.266, "high": 1.266, "low": 1.266, "close": 1.266, "volume": 55.07, "quote_volume": 69.71862, "trades": 2, "taker_buy_quote": 69.71862}, {"ts": 1775073300000, "open": 1.266, "high": 1.266, "low": 1.266, "close": 1.266, "volume": 175.71, "quote_volume": 222.44886, "trades": 7, "taker_buy_quote": 222.44886}, {"ts": 1775073360000, "open": 1.265, "high": 1.265, "low": 1.265, "close": 1.265, "volume": 1263.27, "quote_volume": 1598.03655, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775073420000, "open": 1.265, "high": 1.265, "low": 1.264, "close": 1.265, "volume": 65.36, "quote_volume": 82.65752, "trades": 4, "taker_buy_quote": 53.7372}, {"ts": 1775073480000, "open": 1.265, "high": 1.265, "low": 1.265, "close": 1.265, "volume": 1139.45, "quote_volume": 1441.40425, "trades": 9, "taker_buy_quote": 1436.2557}, {"ts": 1775073540000, "open": 1.265, "high": 1.265, "low": 1.265, "close": 1.265, "volume": 446.3, "quote_volume": 564.5695, "trades": 4, "taker_buy_quote": 57.684}, {"ts": 1775073600000, "open": 1.265, "high": 1.265, "low": 1.265, "close": 1.265, "volume": 204.49, "quote_volume": 258.67985, "trades": 3, "taker_buy_quote": 258.67985}, {"ts": 1775073660000, "open": 1.265, "high": 1.265, "low": 1.263, "close": 1.263, "volume": 1715.13, "quote_volume": 2168.14317, "trades": 15, "taker_buy_quote": 1446.13659}, {"ts": 1775073720000, "open": 1.264, "high": 1.264, "low": 1.264, "close": 1.264, "volume": 1412.32, "quote_volume": 1785.17248, "trades": 9, "taker_buy_quote": 1642.5048}, {"ts": 1775073780000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 872.95, "quote_volume": 1102.53585, "trades": 5, "taker_buy_quote": 139.88988}, {"ts": 1775073840000, "open": 1.262, "high": 1.262, "low": 1.26, "close": 1.261, "volume": 8357.39, "quote_volume": 10540.00482, "trades": 62, "taker_buy_quote": 1950.0482}, {"ts": 1775073900000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 602.34, "quote_volume": 759.55074, "trades": 9, "taker_buy_quote": 129.74429}, {"ts": 1775073960000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 81.82, "quote_volume": 103.25684, "trades": 4, "taker_buy_quote": 103.25684}, {"ts": 1775074020000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 628.92, "quote_volume": 793.07504, "trades": 4, "taker_buy_quote": 8.73304}, {"ts": 1775074080000, "open": 1.262, "high": 1.263, "low": 1.261, "close": 1.262, "volume": 1655.33, "quote_volume": 2089.08729, "trades": 31, "taker_buy_quote": 1425.54075}, {"ts": 1775074140000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 1847.58, "quote_volume": 2331.64596, "trades": 8, "taker_buy_quote": 2331.64596}, {"ts": 1775074200000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 318.05, "quote_volume": 401.69715, "trades": 11, "taker_buy_quote": 401.69715}, {"ts": 1775074260000, "open": 1.263, "high": 1.264, "low": 1.263, "close": 1.263, "volume": 76.39, "quote_volume": 96.5241, "trades": 10, "taker_buy_quote": 55.02192}, {"ts": 1775074320000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074380000, "open": 1.263, "high": 1.264, "low": 1.263, "close": 1.263, "volume": 1030.51, "quote_volume": 1301.5382, "trades": 9, "taker_buy_quote": 291.73181}, {"ts": 1775074440000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 66.63, "quote_volume": 84.15369, "trades": 1, "taker_buy_quote": 84.15369}, {"ts": 1775074500000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 3587.85, "quote_volume": 4529.06119, "trades": 25, "taker_buy_quote": 3367.02421}, {"ts": 1775074560000, "open": 1.263, "high": 1.264, "low": 1.263, "close": 1.264, "volume": 4033.93, "quote_volume": 5095.01517, "trades": 16, "taker_buy_quote": 4684.40124}, {"ts": 1775074620000, "open": 1.264, "high": 1.264, "low": 1.263, "close": 1.263, "volume": 2142.39, "quote_volume": 2707.60646, "trades": 16, "taker_buy_quote": 1284.18608}, {"ts": 1775074680000, "open": 1.263, "high": 1.264, "low": 1.263, "close": 1.263, "volume": 7269.21, "quote_volume": 9181.02805, "trades": 33, "taker_buy_quote": 2298.71371}, {"ts": 1775074740000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 1206.03, "quote_volume": 1523.21589, "trades": 7, "taker_buy_quote": 1523.21589}, {"ts": 1775074800000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 10.53, "quote_volume": 13.29939, "trades": 1, "taker_buy_quote": 13.29939}, {"ts": 1775074860000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 816.43, "quote_volume": 1030.33466, "trades": 10, "taker_buy_quote": 498.38904}, {"ts": 1775074920000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 779.89, "quote_volume": 984.22118, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775074980000, "open": 1.261, "high": 1.263, "low": 1.261, "close": 1.263, "volume": 5749.5, "quote_volume": 7256.09461, "trades": 13, "taker_buy_quote": 7198.11383}, {"ts": 1775075040000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075100000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 1210.66, "quote_volume": 1527.85292, "trades": 9, "taker_buy_quote": 25.24}, {"ts": 1775075160000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075220000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 1257.94, "quote_volume": 1587.59937, "trades": 13, "taker_buy_quote": 1579.28279}, {"ts": 1775075280000, "open": 1.263, "high": 1.263, "low": 1.26, "close": 1.26, "volume": 5531.43, "quote_volume": 6980.23068, "trades": 43, "taker_buy_quote": 2646.08745}, {"ts": 1775075340000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.259, "volume": 1598.38, "quote_volume": 2013.55115, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775075400000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 1975.54, "quote_volume": 2485.18233, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775075460000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 1026.03, "quote_volume": 1289.84299, "trades": 15, "taker_buy_quote": 1257.04786}, {"ts": 1775075520000, "open": 1.257, "high": 1.258, "low": 1.256, "close": 1.258, "volume": 9981.28, "quote_volume": 12544.09525, "trades": 51, "taker_buy_quote": 10221.74942}, {"ts": 1775075580000, "open": 1.258, "high": 1.259, "low": 1.257, "close": 1.258, "volume": 8275.17, "quote_volume": 10409.24363, "trades": 43, "taker_buy_quote": 255.12331}, {"ts": 1775075640000, "open": 1.258, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 6022.6, "quote_volume": 7582.038, "trades": 19, "taker_buy_quote": 6334.7844}, {"ts": 1775075700000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 844.98, "quote_volume": 1063.70332, "trades": 4, "taker_buy_quote": 904.56632}, {"ts": 1775075760000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 1359.6, "quote_volume": 1711.7364, "trades": 10, "taker_buy_quote": 118.05643}, {"ts": 1775075820000, "open": 1.258, "high": 1.259, "low": 1.258, "close": 1.259, "volume": 3055.36, "quote_volume": 3846.68393, "trades": 18, "taker_buy_quote": 1942.53628}, {"ts": 1775075880000, "open": 1.259, "high": 1.261, "low": 1.259, "close": 1.26, "volume": 3699.47, "quote_volume": 4664.92062, "trades": 27, "taker_buy_quote": 3571.97964}, {"ts": 1775075940000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 2527.65, "quote_volume": 3185.05712, "trades": 13, "taker_buy_quote": 1889.17232}, {"ts": 1775076000000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 11.11, "quote_volume": 13.9986, "trades": 3, "taker_buy_quote": 13.9986}, {"ts": 1775076060000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.259, "volume": 1029.53, "quote_volume": 1297.19743, "trades": 3, "taker_buy_quote": 1284.1416}, {"ts": 1775076120000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 7437.34, "quote_volume": 9371.0484, "trades": 14, "taker_buy_quote": 9371.0484}, {"ts": 1775076180000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 59.0, "quote_volume": 74.399, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775076240000, "open": 1.261, "high": 1.264, "low": 1.261, "close": 1.264, "volume": 7737.87, "quote_volume": 9772.94353, "trades": 61, "taker_buy_quote": 7192.54502}, {"ts": 1775076300000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 967.99, "quote_volume": 1222.57137, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775076360000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 1204.62, "quote_volume": 1521.43506, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775076420000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 141.26, "quote_volume": 178.40012, "trades": 2, "taker_buy_quote": 164.19}, {"ts": 1775076480000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076540000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 1011.31, "quote_volume": 1277.28453, "trades": 6, "taker_buy_quote": 1227.29499}, {"ts": 1775076600000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 9.08, "quote_volume": 11.46804, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775076660000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076720000, "open": 1.264, "high": 1.264, "low": 1.264, "close": 1.264, "volume": 95.59, "quote_volume": 120.82576, "trades": 3, "taker_buy_quote": 120.82576}, {"ts": 1775076780000, "open": 1.264, "high": 1.264, "low": 1.263, "close": 1.264, "volume": 22.27, "quote_volume": 28.14492, "trades": 3, "taker_buy_quote": 22.63824}, {"ts": 1775076840000, "open": 1.264, "high": 1.264, "low": 1.264, "close": 1.264, "volume": 883.49, "quote_volume": 1116.73136, "trades": 22, "taker_buy_quote": 593.448}, {"ts": 1775076900000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 1333.13, "quote_volume": 1683.70412, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775076960000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077020000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 169.13, "quote_volume": 213.45077, "trades": 2, "taker_buy_quote": 11.00073}, {"ts": 1775077080000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 910.85, "quote_volume": 1149.4927, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775077140000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 833.52, "quote_volume": 1051.06872, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775077200000, "open": 1.261, "high": 1.262, "low": 1.261, "close": 1.262, "volume": 1578.32, "quote_volume": 1991.82346, "trades": 7, "taker_buy_quote": 1971.16828}, {"ts": 1775077260000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 4748.16, "quote_volume": 5996.14468, "trades": 10, "taker_buy_quote": 5010.01788}, {"ts": 1775077320000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 3158.46, "quote_volume": 3985.97652, "trades": 15, "taker_buy_quote": 3985.97652}, {"ts": 1775077380000, "open": 1.261, "high": 1.263, "low": 1.261, "close": 1.263, "volume": 174.11, "quote_volume": 219.60093, "trades": 6, "taker_buy_quote": 30.45093}, {"ts": 1775077440000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 11291.59, "quote_volume": 14261.27817, "trades": 39, "taker_buy_quote": 6430.99392}, {"ts": 1775077500000, "open": 1.263, "high": 1.264, "low": 1.263, "close": 1.263, "volume": 156.37, "quote_volume": 197.5002, "trades": 7, "taker_buy_quote": 6.18096}, {"ts": 1775077560000, "open": 1.263, "high": 1.264, "low": 1.263, "close": 1.264, "volume": 3418.06, "quote_volume": 4320.42253, "trades": 23, "taker_buy_quote": 3318.07584}, {"ts": 1775077620000, "open": 1.264, "high": 1.264, "low": 1.264, "close": 1.264, "volume": 891.73, "quote_volume": 1127.14672, "trades": 5, "taker_buy_quote": 778.39648}, {"ts": 1775077680000, "open": 1.265, "high": 1.267, "low": 1.264, "close": 1.267, "volume": 5476.02, "quote_volume": 6930.55112, "trades": 43, "taker_buy_quote": 3292.58546}, {"ts": 1775077740000, "open": 1.266, "high": 1.267, "low": 1.266, "close": 1.267, "volume": 1171.68, "quote_volume": 1484.29008, "trades": 9, "taker_buy_quote": 1177.14436}, {"ts": 1775077800000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 24.08, "quote_volume": 30.50936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775077860000, "open": 1.268, "high": 1.268, "low": 1.268, "close": 1.268, "volume": 3141.15, "quote_volume": 3982.9782, "trades": 26, "taker_buy_quote": 1974.03508}, {"ts": 1775077920000, "open": 1.267, "high": 1.268, "low": 1.266, "close": 1.268, "volume": 47152.25, "quote_volume": 59770.28122, "trades": 111, "taker_buy_quote": 32320.3824}, {"ts": 1775077980000, "open": 1.268, "high": 1.268, "low": 1.266, "close": 1.266, "volume": 4385.63, "quote_volume": 5555.45297, "trades": 32, "taker_buy_quote": 1508.54028}, {"ts": 1775078040000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 1824.66, "quote_volume": 2311.84422, "trades": 16, "taker_buy_quote": 2311.84422}, {"ts": 1775078100000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 1280.7, "quote_volume": 1622.6469, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775078160000, "open": 1.266, "high": 1.266, "low": 1.266, "close": 1.266, "volume": 3112.08, "quote_volume": 3939.89328, "trades": 12, "taker_buy_quote": 1746.83946}, {"ts": 1775078220000, "open": 1.265, "high": 1.266, "low": 1.265, "close": 1.266, "volume": 88.0, "quote_volume": 111.32947, "trades": 2, "taker_buy_quote": 11.98902}, {"ts": 1775078280000, "open": 1.266, "high": 1.266, "low": 1.265, "close": 1.265, "volume": 3249.07, "quote_volume": 4113.18824, "trades": 21, "taker_buy_quote": 2416.45218}, {"ts": 1775078340000, "open": 1.266, "high": 1.267, "low": 1.266, "close": 1.266, "volume": 1965.38, "quote_volume": 2488.68441, "trades": 13, "taker_buy_quote": 1169.94285}, {"ts": 1775078400000, "open": 1.266, "high": 1.266, "low": 1.266, "close": 1.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078460000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 771.6, "quote_volume": 977.6172, "trades": 7, "taker_buy_quote": 977.6172}, {"ts": 1775078520000, "open": 1.267, "high": 1.267, "low": 1.266, "close": 1.266, "volume": 1147.75, "quote_volume": 1453.43827, "trades": 11, "taker_buy_quote": 490.03759}, {"ts": 1775078580000, "open": 1.266, "high": 1.267, "low": 1.266, "close": 1.267, "volume": 7042.08, "quote_volume": 8920.68088, "trades": 36, "taker_buy_quote": 6104.44103}, {"ts": 1775078640000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 3322.29, "quote_volume": 4209.34143, "trades": 14, "taker_buy_quote": 4209.34143}, {"ts": 1775078700000, "open": 1.267, "high": 1.268, "low": 1.267, "close": 1.268, "volume": 1369.43, "quote_volume": 1735.85645, "trades": 10, "taker_buy_quote": 999.99552}, {"ts": 1775078760000, "open": 1.268, "high": 1.269, "low": 1.268, "close": 1.269, "volume": 3451.59, "quote_volume": 4378.31548, "trades": 38, "taker_buy_quote": 3506.66746}, {"ts": 1775078820000, "open": 1.269, "high": 1.269, "low": 1.268, "close": 1.268, "volume": 28.64, "quote_volume": 36.33916, "trades": 2, "taker_buy_quote": 29.99916}, {"ts": 1775078880000, "open": 1.269, "high": 1.269, "low": 1.269, "close": 1.269, "volume": 30.1, "quote_volume": 38.1969, "trades": 1, "taker_buy_quote": 38.1969}, {"ts": 1775078940000, "open": 1.268, "high": 1.268, "low": 1.267, "close": 1.267, "volume": 2644.56, "quote_volume": 3353.26474, "trades": 13, "taker_buy_quote": 1062.81224}, {"ts": 1775079000000, "open": 1.268, "high": 1.269, "low": 1.268, "close": 1.268, "volume": 4503.68, "quote_volume": 5711.46867, "trades": 26, "taker_buy_quote": 1718.76491}, {"ts": 1775079060000, "open": 1.268, "high": 1.268, "low": 1.267, "close": 1.267, "volume": 11324.61, "quote_volume": 14349.6219, "trades": 34, "taker_buy_quote": 4334.36087}, {"ts": 1775079120000, "open": 1.267, "high": 1.268, "low": 1.267, "close": 1.268, "volume": 1849.42, "quote_volume": 2343.93734, "trades": 18, "taker_buy_quote": 915.7496}, {"ts": 1775079180000, "open": 1.268, "high": 1.268, "low": 1.268, "close": 1.268, "volume": 876.42, "quote_volume": 1111.30056, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775079240000, "open": 1.268, "high": 1.268, "low": 1.268, "close": 1.268, "volume": 1754.67, "quote_volume": 2224.92156, "trades": 13, "taker_buy_quote": 1112.88556}, {"ts": 1775079300000, "open": 1.269, "high": 1.27, "low": 1.268, "close": 1.27, "volume": 5496.48, "quote_volume": 6975.04879, "trades": 31, "taker_buy_quote": 4703.23856}, {"ts": 1775079360000, "open": 1.27, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 1730.05, "quote_volume": 2196.96003, "trades": 22, "taker_buy_quote": 907.82497}, {"ts": 1775079420000, "open": 1.269, "high": 1.269, "low": 1.267, "close": 1.268, "volume": 1104.59, "quote_volume": 1400.4295, "trades": 17, "taker_buy_quote": 1049.60756}, {"ts": 1775079480000, "open": 1.269, "high": 1.269, "low": 1.267, "close": 1.267, "volume": 300.72, "quote_volume": 381.25923, "trades": 10, "taker_buy_quote": 195.322}, {"ts": 1775079540000, "open": 1.267, "high": 1.268, "low": 1.267, "close": 1.268, "volume": 54.79, "quote_volume": 69.42406, "trades": 2, "taker_buy_quote": 6.50484}, {"ts": 1775079600000, "open": 1.268, "high": 1.268, "low": 1.267, "close": 1.268, "volume": 3485.13, "quote_volume": 4417.29107, "trades": 27, "taker_buy_quote": 2165.74338}, {"ts": 1775079660000, "open": 1.268, "high": 1.268, "low": 1.267, "close": 1.267, "volume": 3578.13, "quote_volume": 4534.74467, "trades": 25, "taker_buy_quote": 2650.85541}, {"ts": 1775079720000, "open": 1.267, "high": 1.267, "low": 1.266, "close": 1.266, "volume": 2637.26, "quote_volume": 3341.40054, "trades": 20, "taker_buy_quote": 1531.75232}, {"ts": 1775079780000, "open": 1.267, "high": 1.267, "low": 1.266, "close": 1.266, "volume": 105.95, "quote_volume": 134.19862, "trades": 5, "taker_buy_quote": 83.52064}, {"ts": 1775079840000, "open": 1.267, "high": 1.267, "low": 1.266, "close": 1.267, "volume": 279.8, "quote_volume": 354.49576, "trades": 9, "taker_buy_quote": 340.77232}, {"ts": 1775079900000, "open": 1.267, "high": 1.267, "low": 1.266, "close": 1.267, "volume": 234.33, "quote_volume": 296.83488, "trades": 5, "taker_buy_quote": 219.3177}, {"ts": 1775079960000, "open": 1.267, "high": 1.267, "low": 1.266, "close": 1.266, "volume": 110.47, "quote_volume": 139.90532, "trades": 3, "taker_buy_quote": 63.7301}, {"ts": 1775080020000, "open": 1.266, "high": 1.266, "low": 1.266, "close": 1.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080080000, "open": 1.266, "high": 1.266, "low": 1.266, "close": 1.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080140000, "open": 1.267, "high": 1.268, "low": 1.267, "close": 1.267, "volume": 1430.15, "quote_volume": 1812.06546, "trades": 16, "taker_buy_quote": 678.72129}, {"ts": 1775080200000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 1415.42, "quote_volume": 1793.33714, "trades": 3, "taker_buy_quote": 1793.33714}, {"ts": 1775080260000, "open": 1.266, "high": 1.266, "low": 1.263, "close": 1.263, "volume": 4202.27, "quote_volume": 5310.60781, "trades": 47, "taker_buy_quote": 3796.30273}, {"ts": 1775080320000, "open": 1.264, "high": 1.264, "low": 1.263, "close": 1.263, "volume": 1512.05, "quote_volume": 1910.75987, "trades": 16, "taker_buy_quote": 1315.47008}, {"ts": 1775080380000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 687.86, "quote_volume": 868.76718, "trades": 6, "taker_buy_quote": 274.80354}, {"ts": 1775080440000, "open": 1.263, "high": 1.264, "low": 1.263, "close": 1.263, "volume": 8335.14, "quote_volume": 10527.29, "trades": 30, "taker_buy_quote": 1352.46647}, {"ts": 1775080500000, "open": 1.263, "high": 1.264, "low": 1.263, "close": 1.263, "volume": 3822.43, "quote_volume": 4827.88731, "trades": 13, "taker_buy_quote": 4294.49715}, {"ts": 1775080560000, "open": 1.264, "high": 1.264, "low": 1.264, "close": 1.264, "volume": 12.48, "quote_volume": 15.77472, "trades": 3, "taker_buy_quote": 15.77472}, {"ts": 1775080620000, "open": 1.265, "high": 1.265, "low": 1.265, "close": 1.265, "volume": 2085.27, "quote_volume": 2637.86655, "trades": 15, "taker_buy_quote": 1548.90395}, {"ts": 1775080680000, "open": 1.265, "high": 1.268, "low": 1.265, "close": 1.267, "volume": 1774.69, "quote_volume": 2247.15961, "trades": 36, "taker_buy_quote": 2023.22644}, {"ts": 1775080740000, "open": 1.266, "high": 1.266, "low": 1.266, "close": 1.266, "volume": 978.07, "quote_volume": 1238.23662, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775080800000, "open": 1.265, "high": 1.266, "low": 1.264, "close": 1.266, "volume": 866.85, "quote_volume": 1096.3672, "trades": 26, "taker_buy_quote": 430.30037}, {"ts": 1775080860000, "open": 1.265, "high": 1.265, "low": 1.265, "close": 1.265, "volume": 101.77, "quote_volume": 128.73905, "trades": 6, "taker_buy_quote": 112.95185}, {"ts": 1775080920000, "open": 1.265, "high": 1.265, "low": 1.264, "close": 1.264, "volume": 548.61, "quote_volume": 693.94725, "trades": 11, "taker_buy_quote": 48.62608}, {"ts": 1775080980000, "open": 1.263, "high": 1.265, "low": 1.263, "close": 1.265, "volume": 1983.58, "quote_volume": 2506.86338, "trades": 16, "taker_buy_quote": 1042.07387}, {"ts": 1775081040000, "open": 1.265, "high": 1.265, "low": 1.264, "close": 1.264, "volume": 9938.54, "quote_volume": 12571.01036, "trades": 38, "taker_buy_quote": 11000.187}, {"ts": 1775081100000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 1771.16, "quote_volume": 2236.90368, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775081160000, "open": 1.262, "high": 1.263, "low": 1.261, "close": 1.263, "volume": 1158.66, "quote_volume": 1462.84834, "trades": 35, "taker_buy_quote": 849.03182}, {"ts": 1775081220000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 474.86, "quote_volume": 599.27332, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775081280000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.262, "volume": 136.4, "quote_volume": 172.07056, "trades": 15, "taker_buy_quote": 31.49952}, {"ts": 1775081340000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 64.99, "quote_volume": 82.01738, "trades": 9, "taker_buy_quote": 15.74976}, {"ts": 1775081400000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 627.12, "quote_volume": 791.46136, "trades": 15, "taker_buy_quote": 759.92398}, {"ts": 1775081460000, "open": 1.262, "high": 1.264, "low": 1.262, "close": 1.263, "volume": 4589.29, "quote_volume": 5800.64199, "trades": 31, "taker_buy_quote": 5784.87975}, {"ts": 1775081520000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 4338.25, "quote_volume": 5479.20975, "trades": 18, "taker_buy_quote": 3702.09297}, {"ts": 1775081580000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 538.72, "quote_volume": 680.40336, "trades": 4, "taker_buy_quote": 680.40336}, {"ts": 1775081640000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 23.22, "quote_volume": 29.30364, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775081700000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 2530.63, "quote_volume": 3193.73754, "trades": 32, "taker_buy_quote": 135.67176}, {"ts": 1775081760000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 660.99, "quote_volume": 833.52539, "trades": 13, "taker_buy_quote": 21.454}, {"ts": 1775081820000, "open": 1.261, "high": 1.261, "low": 1.259, "close": 1.26, "volume": 6528.1, "quote_volume": 8223.98485, "trades": 43, "taker_buy_quote": 20.76877}, {"ts": 1775081880000, "open": 1.261, "high": 1.261, "low": 1.259, "close": 1.259, "volume": 869.43, "quote_volume": 1095.35262, "trades": 20, "taker_buy_quote": 152.13772}, {"ts": 1775081940000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 82.9, "quote_volume": 104.3711, "trades": 1, "taker_buy_quote": 104.3711}, {"ts": 1775082000000, "open": 1.258, "high": 1.259, "low": 1.257, "close": 1.259, "volume": 15303.9, "quote_volume": 19248.34574, "trades": 69, "taker_buy_quote": 6991.09483}, {"ts": 1775082060000, "open": 1.258, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 678.86, "quote_volume": 854.64472, "trades": 10, "taker_buy_quote": 804.29956}, {"ts": 1775082120000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082180000, "open": 1.258, "high": 1.261, "low": 1.258, "close": 1.261, "volume": 3081.11, "quote_volume": 3879.73802, "trades": 32, "taker_buy_quote": 3100.06032}, {"ts": 1775082240000, "open": 1.261, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 3617.62, "quote_volume": 4561.92922, "trades": 22, "taker_buy_quote": 1662.80195}, {"ts": 1775082300000, "open": 1.261, "high": 1.261, "low": 1.259, "close": 1.259, "volume": 1697.38, "quote_volume": 2138.69876, "trades": 18, "taker_buy_quote": 77.98024}, {"ts": 1775082360000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082420000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 1510.7, "quote_volume": 1901.9713, "trades": 15, "taker_buy_quote": 1575.36152}, {"ts": 1775082480000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 189.36, "quote_volume": 238.238, "trades": 11, "taker_buy_quote": 205.89482}, {"ts": 1775082540000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 1765.45, "quote_volume": 2220.9361, "trades": 9, "taker_buy_quote": 2220.9361}, {"ts": 1775082600000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 3371.02, "quote_volume": 4240.74316, "trades": 11, "taker_buy_quote": 144.00326}, {"ts": 1775082660000, "open": 1.258, "high": 1.258, "low": 1.255, "close": 1.256, "volume": 5483.33, "quote_volume": 6894.15951, "trades": 43, "taker_buy_quote": 1930.74826}, {"ts": 1775082720000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 2532.51, "quote_volume": 3183.14009, "trades": 30, "taker_buy_quote": 2333.49608}, {"ts": 1775082780000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 233.55, "quote_volume": 293.79336, "trades": 8, "taker_buy_quote": 293.79336}, {"ts": 1775082840000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 301.05, "quote_volume": 378.7209, "trades": 9, "taker_buy_quote": 378.7209}, {"ts": 1775082900000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 4234.13, "quote_volume": 5322.52357, "trades": 34, "taker_buy_quote": 3521.1043}, {"ts": 1775082960000, "open": 1.258, "high": 1.258, "low": 1.255, "close": 1.256, "volume": 7331.51, "quote_volume": 9208.62688, "trades": 22, "taker_buy_quote": 7846.4797}, {"ts": 1775083020000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 1184.43, "quote_volume": 1488.00762, "trades": 8, "taker_buy_quote": 456.96978}, {"ts": 1775083080000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 3718.81, "quote_volume": 4666.64175, "trades": 43, "taker_buy_quote": 1900.8983}, {"ts": 1775083140000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083200000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 1683.36, "quote_volume": 2112.70217, "trades": 12, "taker_buy_quote": 107.22472}, {"ts": 1775083260000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 2924.82, "quote_volume": 3673.57392, "trades": 22, "taker_buy_quote": 3657.786}, {"ts": 1775083320000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 621.14, "quote_volume": 780.79557, "trades": 20, "taker_buy_quote": 605.0544}, {"ts": 1775083380000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 73.76, "quote_volume": 92.64256, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775083440000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 2473.59, "quote_volume": 3106.86881, "trades": 20, "taker_buy_quote": 3106.86881}, {"ts": 1775083500000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 1613.54, "quote_volume": 2025.80896, "trades": 7, "taker_buy_quote": 510.03648}, {"ts": 1775083560000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 2009.4, "quote_volume": 2523.8064, "trades": 10, "taker_buy_quote": 2523.8064}, {"ts": 1775083620000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 4.06, "quote_volume": 5.0953, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775083680000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 2636.56, "quote_volume": 3311.51936, "trades": 32, "taker_buy_quote": 2409.98768}, {"ts": 1775083740000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 17412.54, "quote_volume": 21854.33147, "trades": 38, "taker_buy_quote": 7717.82322}, {"ts": 1775083800000, "open": 1.255, "high": 1.255, "low": 1.253, "close": 1.254, "volume": 3400.54, "quote_volume": 4263.59953, "trades": 30, "taker_buy_quote": 894.11557}, {"ts": 1775083860000, "open": 1.254, "high": 1.254, "low": 1.251, "close": 1.253, "volume": 7851.86, "quote_volume": 9834.99548, "trades": 86, "taker_buy_quote": 6107.69416}, {"ts": 1775083920000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 1354.93, "quote_volume": 1698.57046, "trades": 24, "taker_buy_quote": 1486.72506}, {"ts": 1775083980000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 1575.13, "quote_volume": 1975.98802, "trades": 10, "taker_buy_quote": 1975.98802}, {"ts": 1775084040000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 4814.09, "quote_volume": 6040.91761, "trades": 17, "taker_buy_quote": 5081.18125}, {"ts": 1775084100000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 658.35, "quote_volume": 826.33222, "trades": 7, "taker_buy_quote": 826.33222}, {"ts": 1775084160000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 840.2, "quote_volume": 1054.1082, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775084220000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 1934.34, "quote_volume": 2427.17605, "trades": 13, "taker_buy_quote": 1853.7605}, {"ts": 1775084280000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 446.21, "quote_volume": 560.43976, "trades": 1, "taker_buy_quote": 560.43976}, {"ts": 1775084340000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 2065.75, "quote_volume": 2592.55605, "trades": 10, "taker_buy_quote": 175.4888}, {"ts": 1775084400000, "open": 1.255, "high": 1.255, "low": 1.253, "close": 1.253, "volume": 887.78, "quote_volume": 1114.00903, "trades": 12, "taker_buy_quote": 5.00745}, {"ts": 1775084460000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 1200.21, "quote_volume": 1505.06334, "trades": 10, "taker_buy_quote": 1505.06334}, {"ts": 1775084520000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 3992.49, "quote_volume": 5006.67873, "trades": 14, "taker_buy_quote": 4985.14755}, {"ts": 1775084580000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 115.73, "quote_volume": 145.20509, "trades": 8, "taker_buy_quote": 115.74863}, {"ts": 1775084640000, "open": 1.254, "high": 1.256, "low": 1.254, "close": 1.255, "volume": 3200.87, "quote_volume": 4017.29978, "trades": 20, "taker_buy_quote": 2740.14446}, {"ts": 1775084700000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 464.08, "quote_volume": 582.88448, "trades": 11, "taker_buy_quote": 582.88448}, {"ts": 1775084760000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 726.33, "quote_volume": 912.27048, "trades": 8, "taker_buy_quote": 180.07272}, {"ts": 1775084820000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 39.8, "quote_volume": 49.9888, "trades": 1, "taker_buy_quote": 49.9888}, {"ts": 1775084880000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 29.93, "quote_volume": 37.58206, "trades": 5, "taker_buy_quote": 25.00696}, {"ts": 1775084940000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 2703.42, "quote_volume": 3395.48723, "trades": 19, "taker_buy_quote": 3385.08328}, {"ts": 1775085000000, "open": 1.256, "high": 1.256, "low": 1.254, "close": 1.255, "volume": 5301.68, "quote_volume": 6653.28613, "trades": 25, "taker_buy_quote": 25.77311}, {"ts": 1775085060000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 938.17, "quote_volume": 1178.31638, "trades": 13, "taker_buy_quote": 796.36679}, {"ts": 1775085120000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 44.9, "quote_volume": 56.4393, "trades": 3, "taker_buy_quote": 56.4393}, {"ts": 1775085180000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 1473.29, "quote_volume": 1851.92553, "trades": 28, "taker_buy_quote": 1175.50869}, {"ts": 1775085240000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 133.8, "quote_volume": 168.1866, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775085300000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 95.68, "quote_volume": 120.20489, "trades": 4, "taker_buy_quote": 38.72817}, {"ts": 1775085360000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 3186.84, "quote_volume": 4001.45188, "trades": 27, "taker_buy_quote": 204.8536}, {"ts": 1775085420000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 5382.62, "quote_volume": 6757.13344, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775085480000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 1118.17, "quote_volume": 1402.88775, "trades": 12, "taker_buy_quote": 24.3721}, {"ts": 1775085540000, "open": 1.255, "high": 1.255, "low": 1.253, "close": 1.254, "volume": 3473.41, "quote_volume": 4356.40493, "trades": 24, "taker_buy_quote": 2507.22129}, {"ts": 1775085600000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 745.0, "quote_volume": 934.23, "trades": 6, "taker_buy_quote": 918.46722}, {"ts": 1775085660000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085720000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 1173.59, "quote_volume": 1472.85545, "trades": 23, "taker_buy_quote": 1218.6301}, {"ts": 1775085780000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 232.44, "quote_volume": 291.81144, "trades": 7, "taker_buy_quote": 285.82509}, {"ts": 1775085840000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 34.25, "quote_volume": 42.98375, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775085900000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 2952.81, "quote_volume": 3705.85306, "trades": 17, "taker_buy_quote": 3184.46331}, {"ts": 1775085960000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 365.32, "quote_volume": 458.84192, "trades": 8, "taker_buy_quote": 458.84192}, {"ts": 1775086020000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 1257.33, "quote_volume": 1579.33484, "trades": 10, "taker_buy_quote": 929.69396}, {"ts": 1775086080000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 783.76, "quote_volume": 985.18632, "trades": 5, "taker_buy_quote": 985.18632}, {"ts": 1775086140000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 286.58, "quote_volume": 360.39446, "trades": 15, "taker_buy_quote": 273.00782}, {"ts": 1775086200000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 268.84, "quote_volume": 337.93188, "trades": 9, "taker_buy_quote": 209.27793}, {"ts": 1775086260000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 1669.48, "quote_volume": 2096.50754, "trades": 13, "taker_buy_quote": 234.4324}, {"ts": 1775086320000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 9478.4, "quote_volume": 11889.98053, "trades": 50, "taker_buy_quote": 3426.2849}, {"ts": 1775086380000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 452.0, "quote_volume": 567.26, "trades": 11, "taker_buy_quote": 248.3645}, {"ts": 1775086440000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 936.68, "quote_volume": 1176.47008, "trades": 8, "taker_buy_quote": 927.32992}, {"ts": 1775086500000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 588.45, "quote_volume": 739.0932, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775086560000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 316.46, "quote_volume": 397.16218, "trades": 3, "taker_buy_quote": 6.12928}, {"ts": 1775086620000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 713.15, "quote_volume": 895.00325, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775086680000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 99.77, "quote_volume": 125.11158, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775086740000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 3021.17, "quote_volume": 3788.65714, "trades": 17, "taker_buy_quote": 1113.68704}, {"ts": 1775086800000, "open": 1.254, "high": 1.255, "low": 1.253, "close": 1.255, "volume": 886.89, "quote_volume": 1112.17881, "trades": 8, "taker_buy_quote": 1105.72586}, {"ts": 1775086860000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 3.98, "quote_volume": 4.9949, "trades": 1, "taker_buy_quote": 4.9949}, {"ts": 1775086920000, "open": 1.255, "high": 1.255, "low": 1.253, "close": 1.253, "volume": 1595.33, "quote_volume": 2000.21, "trades": 9, "taker_buy_quote": 27.5096}, {"ts": 1775086980000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 482.97, "quote_volume": 605.16141, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775087040000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 3851.57, "quote_volume": 4826.01721, "trades": 17, "taker_buy_quote": 9.3975}, {"ts": 1775087100000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 3076.51, "quote_volume": 3856.67505, "trades": 18, "taker_buy_quote": 3486.96487}, {"ts": 1775087160000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 16.95, "quote_volume": 21.25968, "trades": 4, "taker_buy_quote": 5.4969}, {"ts": 1775087220000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 250.21, "quote_volume": 313.65808, "trades": 14, "taker_buy_quote": 118.05156}, {"ts": 1775087280000, "open": 1.254, "high": 1.256, "low": 1.254, "close": 1.256, "volume": 7868.36, "quote_volume": 9881.74574, "trades": 35, "taker_buy_quote": 7942.21948}, {"ts": 1775087340000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 1952.25, "quote_volume": 2454.02275, "trades": 13, "taker_buy_quote": 2454.02275}, {"ts": 1775087400000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 1600.55, "quote_volume": 2011.27055, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775087460000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 2158.03, "quote_volume": 2708.32765, "trades": 19, "taker_buy_quote": 15.77535}, {"ts": 1775087520000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 2733.12, "quote_volume": 3432.79872, "trades": 20, "taker_buy_quote": 1064.97496}, {"ts": 1775087580000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 1259.56, "quote_volume": 1582.00736, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775087640000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 4472.4, "quote_volume": 5617.3344, "trades": 26, "taker_buy_quote": 2050.50792}, {"ts": 1775087700000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 2858.9, "quote_volume": 3589.77608, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775087760000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 19046.86, "quote_volume": 23903.26954, "trades": 32, "taker_buy_quote": 18910.3651}, {"ts": 1775087820000, "open": 1.255, "high": 1.256, "low": 1.254, "close": 1.255, "volume": 12404.83, "quote_volume": 15567.40376, "trades": 71, "taker_buy_quote": 7209.89758}, {"ts": 1775087880000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 2578.17, "quote_volume": 3235.61131, "trades": 19, "taker_buy_quote": 1022.33096}, {"ts": 1775087940000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 1446.08, "quote_volume": 1814.8304, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775088000000, "open": 1.256, "high": 1.259, "low": 1.255, "close": 1.258, "volume": 7949.36, "quote_volume": 9990.60305, "trades": 53, "taker_buy_quote": 9542.40182}, {"ts": 1775088060000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 1716.1, "quote_volume": 2158.83809, "trades": 14, "taker_buy_quote": 870.98888}, {"ts": 1775088120000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 5409.65, "quote_volume": 6800.10468, "trades": 28, "taker_buy_quote": 3627.0735}, {"ts": 1775088180000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 3371.61, "quote_volume": 4241.47742, "trades": 33, "taker_buy_quote": 4145.56288}, {"ts": 1775088240000, "open": 1.259, "high": 1.26, "low": 1.258, "close": 1.258, "volume": 6586.05, "quote_volume": 8294.08914, "trades": 48, "taker_buy_quote": 6105.04506}, {"ts": 1775088300000, "open": 1.259, "high": 1.26, "low": 1.258, "close": 1.259, "volume": 5829.86, "quote_volume": 7338.67004, "trades": 54, "taker_buy_quote": 2100.61596}, {"ts": 1775088360000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 43.52, "quote_volume": 54.79168, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775088420000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 1353.27, "quote_volume": 1705.1202, "trades": 24, "taker_buy_quote": 1162.6902}, {"ts": 1775088480000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 2366.89, "quote_volume": 2982.2814, "trades": 17, "taker_buy_quote": 1505.4732}, {"ts": 1775088540000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 1376.98, "quote_volume": 1734.9948, "trades": 10, "taker_buy_quote": 602.8848}, {"ts": 1775088600000, "open": 1.259, "high": 1.261, "low": 1.259, "close": 1.261, "volume": 1047.39, "quote_volume": 1319.75561, "trades": 15, "taker_buy_quote": 1243.71201}, {"ts": 1775088660000, "open": 1.26, "high": 1.26, "low": 1.258, "close": 1.258, "volume": 1595.43, "quote_volume": 2009.49546, "trades": 22, "taker_buy_quote": 24.9984}, {"ts": 1775088720000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 1039.29, "quote_volume": 1308.46611, "trades": 13, "taker_buy_quote": 1177.22795}, {"ts": 1775088780000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 745.78, "quote_volume": 938.93702, "trades": 6, "taker_buy_quote": 938.93702}, {"ts": 1775088840000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 119.84, "quote_volume": 150.9984, "trades": 2, "taker_buy_quote": 150.9984}, {"ts": 1775088900000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 1794.25, "quote_volume": 2260.77484, "trades": 12, "taker_buy_quote": 2260.77484}, {"ts": 1775088960000, "open": 1.261, "high": 1.261, "low": 1.259, "close": 1.26, "volume": 7323.65, "quote_volume": 9224.87034, "trades": 30, "taker_buy_quote": 4482.12739}, {"ts": 1775089020000, "open": 1.259, "high": 1.26, "low": 1.258, "close": 1.259, "volume": 1490.69, "quote_volume": 1876.09554, "trades": 21, "taker_buy_quote": 93.57618}, {"ts": 1775089080000, "open": 1.258, "high": 1.261, "low": 1.258, "close": 1.261, "volume": 1571.76, "quote_volume": 1979.64194, "trades": 39, "taker_buy_quote": 1922.10144}, {"ts": 1775089140000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 274.64, "quote_volume": 346.31607, "trades": 3, "taker_buy_quote": 340.05387}, {"ts": 1775089200000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 386.79, "quote_volume": 487.74219, "trades": 7, "taker_buy_quote": 487.74219}, {"ts": 1775089260000, "open": 1.261, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 3646.02, "quote_volume": 4595.89136, "trades": 23, "taker_buy_quote": 519.51939}, {"ts": 1775089320000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.26, "volume": 16960.98, "quote_volume": 21359.50616, "trades": 59, "taker_buy_quote": 4207.329}, {"ts": 1775089380000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 12.51, "quote_volume": 15.7626, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775089440000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 405.35, "quote_volume": 510.741, "trades": 6, "taker_buy_quote": 510.741}, {"ts": 1775089500000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 11.11, "quote_volume": 14.00971, "trades": 1, "taker_buy_quote": 14.00971}, {"ts": 1775089560000, "open": 1.261, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 1180.36, "quote_volume": 1487.28922, "trades": 9, "taker_buy_quote": 44.91682}, {"ts": 1775089620000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.259, "volume": 841.94, "quote_volume": 1059.9868, "trades": 9, "taker_buy_quote": 1016.99502}, {"ts": 1775089680000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 734.0, "quote_volume": 924.106, "trades": 5, "taker_buy_quote": 924.106}, {"ts": 1775089740000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 11.69, "quote_volume": 14.71127, "trades": 2, "taker_buy_quote": 6.60975}, {"ts": 1775089800000, "open": 1.258, "high": 1.26, "low": 1.258, "close": 1.26, "volume": 2253.21, "quote_volume": 2836.77349, "trades": 11, "taker_buy_quote": 2777.20719}, {"ts": 1775089860000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 1820.03, "quote_volume": 2293.2522, "trades": 19, "taker_buy_quote": 976.4262}, {"ts": 1775089920000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 560.07, "quote_volume": 705.84083, "trades": 7, "taker_buy_quote": 693.39203}, {"ts": 1775089980000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 91.91, "quote_volume": 115.8066, "trades": 6, "taker_buy_quote": 26.6994}, {"ts": 1775090040000, "open": 1.26, "high": 1.262, "low": 1.26, "close": 1.262, "volume": 10832.47, "quote_volume": 13666.39986, "trades": 51, "taker_buy_quote": 11712.82386}, {"ts": 1775090100000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 4.35, "quote_volume": 5.49405, "trades": 1, "taker_buy_quote": 5.49405}, {"ts": 1775090160000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 12994.09, "quote_volume": 16398.55243, "trades": 16, "taker_buy_quote": 13.70355}, {"ts": 1775090220000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 40.77, "quote_volume": 51.43474, "trades": 3, "taker_buy_quote": 29.99774}, {"ts": 1775090280000, "open": 1.262, "high": 1.263, "low": 1.261, "close": 1.261, "volume": 5627.8, "quote_volume": 7099.57041, "trades": 25, "taker_buy_quote": 2172.37685}, {"ts": 1775090340000, "open": 1.262, "high": 1.264, "low": 1.262, "close": 1.264, "volume": 11193.91, "quote_volume": 14145.22086, "trades": 74, "taker_buy_quote": 13614.9727}, {"ts": 1775090400000, "open": 1.264, "high": 1.266, "low": 1.264, "close": 1.266, "volume": 3686.22, "quote_volume": 4660.09865, "trades": 39, "taker_buy_quote": 3703.03577}, {"ts": 1775090460000, "open": 1.266, "high": 1.269, "low": 1.266, "close": 1.267, "volume": 3748.65, "quote_volume": 4750.23209, "trades": 39, "taker_buy_quote": 2834.84537}, {"ts": 1775090520000, "open": 1.267, "high": 1.268, "low": 1.266, "close": 1.268, "volume": 651.87, "quote_volume": 825.95172, "trades": 19, "taker_buy_quote": 138.45918}, {"ts": 1775090580000, "open": 1.267, "high": 1.268, "low": 1.267, "close": 1.268, "volume": 659.73, "quote_volume": 836.47963, "trades": 7, "taker_buy_quote": 762.98096}, {"ts": 1775090640000, "open": 1.267, "high": 1.269, "low": 1.267, "close": 1.269, "volume": 16226.66, "quote_volume": 20560.40382, "trades": 36, "taker_buy_quote": 17992.34686}, {"ts": 1775090700000, "open": 1.269, "high": 1.269, "low": 1.266, "close": 1.266, "volume": 6907.35, "quote_volume": 8755.30377, "trades": 36, "taker_buy_quote": 1135.36734}, {"ts": 1775090760000, "open": 1.266, "high": 1.266, "low": 1.266, "close": 1.266, "volume": 1306.57, "quote_volume": 1654.11762, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775090820000, "open": 1.266, "high": 1.266, "low": 1.265, "close": 1.265, "volume": 42.45, "quote_volume": 53.7117, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775090880000, "open": 1.265, "high": 1.266, "low": 1.265, "close": 1.266, "volume": 492.14, "quote_volume": 622.63711, "trades": 22, "taker_buy_quote": 203.46671}, {"ts": 1775090940000, "open": 1.266, "high": 1.266, "low": 1.266, "close": 1.266, "volume": 11.06, "quote_volume": 14.00196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775091000000, "open": 1.267, "high": 1.267, "low": 1.266, "close": 1.266, "volume": 301.93, "quote_volume": 382.24971, "trades": 6, "taker_buy_quote": 8.02011}, {"ts": 1775091060000, "open": 1.265, "high": 1.266, "low": 1.265, "close": 1.265, "volume": 202.98, "quote_volume": 256.92883, "trades": 12, "taker_buy_quote": 201.45858}, {"ts": 1775091120000, "open": 1.264, "high": 1.264, "low": 1.262, "close": 1.264, "volume": 7878.61, "quote_volume": 9952.34807, "trades": 28, "taker_buy_quote": 29.25328}, {"ts": 1775091180000, "open": 1.264, "high": 1.265, "low": 1.264, "close": 1.265, "volume": 1010.5, "quote_volume": 1278.13518, "trades": 12, "taker_buy_quote": 1278.13518}, {"ts": 1775091240000, "open": 1.265, "high": 1.266, "low": 1.265, "close": 1.266, "volume": 818.56, "quote_volume": 1035.49933, "trades": 13, "taker_buy_quote": 530.90348}, {"ts": 1775091300000, "open": 1.265, "high": 1.265, "low": 1.263, "close": 1.263, "volume": 7350.95, "quote_volume": 9291.40643, "trades": 25, "taker_buy_quote": 470.78944}, {"ts": 1775091360000, "open": 1.264, "high": 1.265, "low": 1.264, "close": 1.264, "volume": 1360.46, "quote_volume": 1719.70649, "trades": 12, "taker_buy_quote": 1697.04297}, {"ts": 1775091420000, "open": 1.265, "high": 1.266, "low": 1.265, "close": 1.266, "volume": 824.79, "quote_volume": 1043.37046, "trades": 6, "taker_buy_quote": 1043.37046}, {"ts": 1775091480000, "open": 1.265, "high": 1.266, "low": 1.264, "close": 1.266, "volume": 3402.16, "quote_volume": 4303.74426, "trades": 20, "taker_buy_quote": 2832.66528}, {"ts": 1775091540000, "open": 1.265, "high": 1.266, "low": 1.265, "close": 1.265, "volume": 495.99, "quote_volume": 627.44314, "trades": 5, "taker_buy_quote": 19.99014}, {"ts": 1775091600000, "open": 1.266, "high": 1.266, "low": 1.262, "close": 1.264, "volume": 7289.09, "quote_volume": 9214.1856, "trades": 69, "taker_buy_quote": 3552.49315}, {"ts": 1775091660000, "open": 1.264, "high": 1.264, "low": 1.26, "close": 1.26, "volume": 3000.77, "quote_volume": 3784.33805, "trades": 55, "taker_buy_quote": 1112.6906}, {"ts": 1775091720000, "open": 1.261, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 3970.07, "quote_volume": 5006.21911, "trades": 48, "taker_buy_quote": 4819.94552}, {"ts": 1775091780000, "open": 1.261, "high": 1.261, "low": 1.255, "close": 1.257, "volume": 9626.49, "quote_volume": 12117.36148, "trades": 124, "taker_buy_quote": 2179.96999}, {"ts": 1775091840000, "open": 1.258, "high": 1.259, "low": 1.255, "close": 1.256, "volume": 2976.72, "quote_volume": 3738.83791, "trades": 42, "taker_buy_quote": 1961.00144}, {"ts": 1775091900000, "open": 1.256, "high": 1.256, "low": 1.245, "close": 1.251, "volume": 64956.29, "quote_volume": 81201.39221, "trades": 737, "taker_buy_quote": 20333.79935}, {"ts": 1775091960000, "open": 1.252, "high": 1.254, "low": 1.251, "close": 1.252, "volume": 3101.98, "quote_volume": 3885.17016, "trades": 139, "taker_buy_quote": 1815.40738}, {"ts": 1775092020000, "open": 1.252, "high": 1.255, "low": 1.252, "close": 1.255, "volume": 6705.47, "quote_volume": 8406.9447, "trades": 62, "taker_buy_quote": 8371.32322}, {"ts": 1775092080000, "open": 1.255, "high": 1.263, "low": 1.255, "close": 1.261, "volume": 6123.73, "quote_volume": 7718.34641, "trades": 163, "taker_buy_quote": 6762.45468}, {"ts": 1775092140000, "open": 1.261, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 4713.75, "quote_volume": 5947.74732, "trades": 47, "taker_buy_quote": 3450.88849}, {"ts": 1775092200000, "open": 1.261, "high": 1.263, "low": 1.261, "close": 1.262, "volume": 8779.77, "quote_volume": 11074.51347, "trades": 54, "taker_buy_quote": 2813.79459}, {"ts": 1775092260000, "open": 1.263, "high": 1.266, "low": 1.261, "close": 1.262, "volume": 11458.03, "quote_volume": 14477.90765, "trades": 169, "taker_buy_quote": 5437.26149}, {"ts": 1775092320000, "open": 1.261, "high": 1.262, "low": 1.258, "close": 1.258, "volume": 2894.96, "quote_volume": 3645.67155, "trades": 42, "taker_buy_quote": 1997.56189}, {"ts": 1775092380000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 4012.86, "quote_volume": 5051.39461, "trades": 29, "taker_buy_quote": 3471.19848}, {"ts": 1775092440000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 4993.68, "quote_volume": 6278.58, "trades": 24, "taker_buy_quote": 113.39612}, {"ts": 1775092500000, "open": 1.257, "high": 1.257, "low": 1.253, "close": 1.253, "volume": 11018.69, "quote_volume": 13823.02736, "trades": 89, "taker_buy_quote": 5184.50459}, {"ts": 1775092560000, "open": 1.253, "high": 1.255, "low": 1.253, "close": 1.254, "volume": 6478.65, "quote_volume": 8120.89698, "trades": 74, "taker_buy_quote": 3066.83519}, {"ts": 1775092620000, "open": 1.253, "high": 1.253, "low": 1.25, "close": 1.251, "volume": 5101.15, "quote_volume": 6385.18035, "trades": 72, "taker_buy_quote": 909.01469}, {"ts": 1775092680000, "open": 1.25, "high": 1.251, "low": 1.245, "close": 1.245, "volume": 17529.42, "quote_volume": 21847.56429, "trades": 165, "taker_buy_quote": 3924.92098}, {"ts": 1775092740000, "open": 1.245, "high": 1.247, "low": 1.243, "close": 1.247, "volume": 18317.84, "quote_volume": 22795.28433, "trades": 165, "taker_buy_quote": 9922.6706}, {"ts": 1775092800000, "open": 1.247, "high": 1.25, "low": 1.247, "close": 1.25, "volume": 7353.99, "quote_volume": 9176.84736, "trades": 128, "taker_buy_quote": 6220.55488}, {"ts": 1775092860000, "open": 1.251, "high": 1.252, "low": 1.247, "close": 1.249, "volume": 6294.45, "quote_volume": 7866.46551, "trades": 59, "taker_buy_quote": 2811.94135}, {"ts": 1775092920000, "open": 1.248, "high": 1.249, "low": 1.245, "close": 1.245, "volume": 7282.96, "quote_volume": 9081.06852, "trades": 58, "taker_buy_quote": 1519.16619}, {"ts": 1775092980000, "open": 1.245, "high": 1.247, "low": 1.243, "close": 1.247, "volume": 16274.35, "quote_volume": 20252.94735, "trades": 113, "taker_buy_quote": 14567.93477}, {"ts": 1775093040000, "open": 1.247, "high": 1.249, "low": 1.246, "close": 1.249, "volume": 11105.16, "quote_volume": 13858.02343, "trades": 43, "taker_buy_quote": 12488.67473}, {"ts": 1775093100000, "open": 1.249, "high": 1.249, "low": 1.244, "close": 1.246, "volume": 5512.2, "quote_volume": 6869.7311, "trades": 49, "taker_buy_quote": 4681.89043}, {"ts": 1775093160000, "open": 1.245, "high": 1.247, "low": 1.241, "close": 1.246, "volume": 11817.87, "quote_volume": 14691.71923, "trades": 116, "taker_buy_quote": 9245.33359}, {"ts": 1775093220000, "open": 1.246, "high": 1.246, "low": 1.244, "close": 1.245, "volume": 3384.69, "quote_volume": 4211.24206, "trades": 28, "taker_buy_quote": 113.85034}, {"ts": 1775093280000, "open": 1.245, "high": 1.247, "low": 1.245, "close": 1.247, "volume": 3035.83, "quote_volume": 3780.9499, "trades": 20, "taker_buy_quote": 3258.1495}, {"ts": 1775093340000, "open": 1.247, "high": 1.247, "low": 1.245, "close": 1.245, "volume": 1414.41, "quote_volume": 1761.46179, "trades": 13, "taker_buy_quote": 334.28803}, {"ts": 1775093400000, "open": 1.244, "high": 1.244, "low": 1.237, "close": 1.238, "volume": 11267.63, "quote_volume": 13968.5913, "trades": 148, "taker_buy_quote": 3608.28996}, {"ts": 1775093460000, "open": 1.239, "high": 1.24, "low": 1.238, "close": 1.239, "volume": 19904.47, "quote_volume": 24672.78987, "trades": 104, "taker_buy_quote": 18302.22486}, {"ts": 1775093520000, "open": 1.238, "high": 1.238, "low": 1.234, "close": 1.236, "volume": 23316.41, "quote_volume": 28810.9415, "trades": 146, "taker_buy_quote": 17251.93702}, {"ts": 1775093580000, "open": 1.235, "high": 1.238, "low": 1.234, "close": 1.234, "volume": 6356.87, "quote_volume": 7856.17766, "trades": 53, "taker_buy_quote": 4933.64534}, {"ts": 1775093640000, "open": 1.235, "high": 1.239, "low": 1.235, "close": 1.239, "volume": 1898.19, "quote_volume": 2346.90199, "trades": 45, "taker_buy_quote": 1289.92226}, {"ts": 1775093700000, "open": 1.238, "high": 1.239, "low": 1.237, "close": 1.238, "volume": 587.44, "quote_volume": 727.20959, "trades": 15, "taker_buy_quote": 519.29682}, {"ts": 1775093760000, "open": 1.238, "high": 1.239, "low": 1.237, "close": 1.238, "volume": 3926.6, "quote_volume": 4863.37711, "trades": 43, "taker_buy_quote": 2302.86433}, {"ts": 1775093820000, "open": 1.238, "high": 1.24, "low": 1.238, "close": 1.238, "volume": 1791.81, "quote_volume": 2218.96527, "trades": 45, "taker_buy_quote": 1805.90164}, {"ts": 1775093880000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 1212.87, "quote_volume": 1500.31462, "trades": 24, "taker_buy_quote": 495.83908}, {"ts": 1775093940000, "open": 1.236, "high": 1.237, "low": 1.235, "close": 1.237, "volume": 7215.79, "quote_volume": 8918.08069, "trades": 70, "taker_buy_quote": 4429.84002}, {"ts": 1775094000000, "open": 1.237, "high": 1.237, "low": 1.234, "close": 1.234, "volume": 6399.16, "quote_volume": 7906.14232, "trades": 63, "taker_buy_quote": 2170.90654}, {"ts": 1775094060000, "open": 1.235, "high": 1.236, "low": 1.234, "close": 1.236, "volume": 5047.86, "quote_volume": 6235.72287, "trades": 38, "taker_buy_quote": 5343.17168}, {"ts": 1775094120000, "open": 1.236, "high": 1.236, "low": 1.234, "close": 1.235, "volume": 6017.66, "quote_volume": 7433.3329, "trades": 65, "taker_buy_quote": 4013.88299}, {"ts": 1775094180000, "open": 1.235, "high": 1.237, "low": 1.235, "close": 1.236, "volume": 3749.27, "quote_volume": 4634.39876, "trades": 47, "taker_buy_quote": 2617.49357}, {"ts": 1775094240000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 3742.65, "quote_volume": 4622.571, "trades": 30, "taker_buy_quote": 454.01988}, {"ts": 1775094300000, "open": 1.234, "high": 1.238, "low": 1.231, "close": 1.238, "volume": 20716.8, "quote_volume": 25561.03118, "trades": 160, "taker_buy_quote": 14620.74504}, {"ts": 1775094360000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 8444.46, "quote_volume": 10450.525, "trades": 70, "taker_buy_quote": 9386.15465}, {"ts": 1775094420000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 26168.07, "quote_volume": 32369.90259, "trades": 25, "taker_buy_quote": 42.62702}, {"ts": 1775094480000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 6649.59, "quote_volume": 8231.01708, "trades": 35, "taker_buy_quote": 7681.80351}, {"ts": 1775094540000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 289.39, "quote_volume": 358.04996, "trades": 19, "taker_buy_quote": 187.41098}, {"ts": 1775094600000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 2653.09, "quote_volume": 3281.84833, "trades": 37, "taker_buy_quote": 2681.13565}, {"ts": 1775094660000, "open": 1.237, "high": 1.239, "low": 1.237, "close": 1.239, "volume": 1142.44, "quote_volume": 1414.33567, "trades": 26, "taker_buy_quote": 1380.84777}, {"ts": 1775094720000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 3444.71, "quote_volume": 4267.63244, "trades": 39, "taker_buy_quote": 1868.344}, {"ts": 1775094780000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 248.03, "quote_volume": 307.01504, "trades": 14, "taker_buy_quote": 271.01834}, {"ts": 1775094840000, "open": 1.237, "high": 1.239, "low": 1.237, "close": 1.239, "volume": 1795.78, "quote_volume": 2222.57899, "trades": 27, "taker_buy_quote": 2199.31102}, {"ts": 1775094900000, "open": 1.238, "high": 1.241, "low": 1.238, "close": 1.241, "volume": 2298.71, "quote_volume": 2846.62909, "trades": 37, "taker_buy_quote": 895.26873}, {"ts": 1775094960000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 132.36, "quote_volume": 164.12108, "trades": 10, "taker_buy_quote": 141.7568}, {"ts": 1775095020000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 3324.89, "quote_volume": 4125.98959, "trades": 43, "taker_buy_quote": 2890.72301}, {"ts": 1775095080000, "open": 1.24, "high": 1.24, "low": 1.238, "close": 1.238, "volume": 486.84, "quote_volume": 603.13872, "trades": 12, "taker_buy_quote": 381.29108}, {"ts": 1775095140000, "open": 1.239, "high": 1.24, "low": 1.238, "close": 1.239, "volume": 1152.49, "quote_volume": 1428.57027, "trades": 20, "taker_buy_quote": 1140.01717}, {"ts": 1775095200000, "open": 1.238, "high": 1.238, "low": 1.234, "close": 1.236, "volume": 13746.7, "quote_volume": 16976.98372, "trades": 88, "taker_buy_quote": 2586.74529}, {"ts": 1775095260000, "open": 1.235, "high": 1.235, "low": 1.233, "close": 1.234, "volume": 5728.34, "quote_volume": 7073.16157, "trades": 44, "taker_buy_quote": 2680.47263}, {"ts": 1775095320000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 483.0, "quote_volume": 596.505, "trades": 20, "taker_buy_quote": 557.4296}, {"ts": 1775095380000, "open": 1.235, "high": 1.235, "low": 1.233, "close": 1.234, "volume": 1764.42, "quote_volume": 2177.142, "trades": 22, "taker_buy_quote": 15.7952}, {"ts": 1775095440000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 1872.33, "quote_volume": 2308.56718, "trades": 27, "taker_buy_quote": 1269.20088}, {"ts": 1775095500000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 3668.18, "quote_volume": 4524.58351, "trades": 34, "taker_buy_quote": 3023.70193}, {"ts": 1775095560000, "open": 1.233, "high": 1.236, "low": 1.233, "close": 1.236, "volume": 4151.01, "quote_volume": 5123.29394, "trades": 29, "taker_buy_quote": 5097.80214}, {"ts": 1775095620000, "open": 1.235, "high": 1.238, "low": 1.235, "close": 1.238, "volume": 34192.29, "quote_volume": 42306.985, "trades": 84, "taker_buy_quote": 31348.90487}, {"ts": 1775095680000, "open": 1.238, "high": 1.238, "low": 1.234, "close": 1.234, "volume": 22905.78, "quote_volume": 28325.67852, "trades": 70, "taker_buy_quote": 8496.06372}, {"ts": 1775095740000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 7266.33, "quote_volume": 8955.65159, "trades": 71, "taker_buy_quote": 5188.1655}, {"ts": 1775095800000, "open": 1.233, "high": 1.235, "low": 1.233, "close": 1.234, "volume": 3014.27, "quote_volume": 3720.25639, "trades": 36, "taker_buy_quote": 2801.0242}, {"ts": 1775095860000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 2628.43, "quote_volume": 3244.00816, "trades": 32, "taker_buy_quote": 1377.00318}, {"ts": 1775095920000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 3061.0, "quote_volume": 3776.68757, "trades": 37, "taker_buy_quote": 2791.4314}, {"ts": 1775095980000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 4563.83, "quote_volume": 5622.40551, "trades": 37, "taker_buy_quote": 3753.904}, {"ts": 1775096040000, "open": 1.231, "high": 1.231, "low": 1.229, "close": 1.229, "volume": 23823.23, "quote_volume": 29298.77639, "trades": 130, "taker_buy_quote": 7343.51611}, {"ts": 1775096100000, "open": 1.23, "high": 1.23, "low": 1.225, "close": 1.227, "volume": 21273.15, "quote_volume": 26108.45693, "trades": 164, "taker_buy_quote": 13077.20132}, {"ts": 1775096160000, "open": 1.226, "high": 1.228, "low": 1.225, "close": 1.226, "volume": 6471.68, "quote_volume": 7934.77681, "trades": 45, "taker_buy_quote": 4363.00353}, {"ts": 1775096220000, "open": 1.226, "high": 1.226, "low": 1.222, "close": 1.225, "volume": 31314.08, "quote_volume": 38294.51745, "trades": 198, "taker_buy_quote": 7395.20598}, {"ts": 1775096280000, "open": 1.225, "high": 1.228, "low": 1.224, "close": 1.226, "volume": 16162.57, "quote_volume": 19808.47804, "trades": 120, "taker_buy_quote": 16786.62674}, {"ts": 1775096340000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 1692.14, "quote_volume": 2074.37396, "trades": 26, "taker_buy_quote": 1231.44344}, {"ts": 1775096400000, "open": 1.225, "high": 1.225, "low": 1.222, "close": 1.222, "volume": 71750.08, "quote_volume": 87872.69245, "trades": 120, "taker_buy_quote": 9213.65062}, {"ts": 1775096460000, "open": 1.222, "high": 1.222, "low": 1.216, "close": 1.22, "volume": 107510.42, "quote_volume": 130984.85485, "trades": 632, "taker_buy_quote": 56613.61369}, {"ts": 1775096520000, "open": 1.22, "high": 1.223, "low": 1.22, "close": 1.222, "volume": 13905.97, "quote_volume": 16991.6966, "trades": 97, "taker_buy_quote": 14439.09091}, {"ts": 1775096580000, "open": 1.222, "high": 1.224, "low": 1.221, "close": 1.222, "volume": 18054.88, "quote_volume": 22062.2915, "trades": 97, "taker_buy_quote": 7431.59422}, {"ts": 1775096640000, "open": 1.222, "high": 1.223, "low": 1.221, "close": 1.222, "volume": 4584.31, "quote_volume": 5602.02925, "trades": 27, "taker_buy_quote": 246.708}, {"ts": 1775096700000, "open": 1.221, "high": 1.223, "low": 1.221, "close": 1.222, "volume": 4131.93, "quote_volume": 5050.69534, "trades": 33, "taker_buy_quote": 3925.17522}, {"ts": 1775096760000, "open": 1.222, "high": 1.222, "low": 1.22, "close": 1.22, "volume": 3088.99, "quote_volume": 3773.62452, "trades": 33, "taker_buy_quote": 2498.58643}, {"ts": 1775096820000, "open": 1.221, "high": 1.223, "low": 1.221, "close": 1.223, "volume": 599.82, "quote_volume": 733.04306, "trades": 25, "taker_buy_quote": 570.64669}, {"ts": 1775096880000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 1793.8, "quote_volume": 2195.30143, "trades": 25, "taker_buy_quote": 1824.46337}, {"ts": 1775096940000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 317.27, "quote_volume": 387.83476, "trades": 6, "taker_buy_quote": 159.99286}, {"ts": 1775097000000, "open": 1.222, "high": 1.224, "low": 1.222, "close": 1.224, "volume": 2474.28, "quote_volume": 3025.96598, "trades": 24, "taker_buy_quote": 2795.34568}, {"ts": 1775097060000, "open": 1.223, "high": 1.225, "low": 1.223, "close": 1.225, "volume": 1641.51, "quote_volume": 2008.40992, "trades": 25, "taker_buy_quote": 1971.84222}, {"ts": 1775097120000, "open": 1.224, "high": 1.226, "low": 1.224, "close": 1.226, "volume": 6660.8, "quote_volume": 8162.82288, "trades": 44, "taker_buy_quote": 8081.27528}, {"ts": 1775097180000, "open": 1.226, "high": 1.227, "low": 1.225, "close": 1.226, "volume": 7956.8, "quote_volume": 9758.58951, "trades": 55, "taker_buy_quote": 5268.0144}, {"ts": 1775097240000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 5031.2, "quote_volume": 6164.41195, "trades": 35, "taker_buy_quote": 1700.53645}, {"ts": 1775097300000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 4768.38, "quote_volume": 5838.81713, "trades": 45, "taker_buy_quote": 4008.43862}, {"ts": 1775097360000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 4043.25, "quote_volume": 4944.91188, "trades": 39, "taker_buy_quote": 3196.53554}, {"ts": 1775097420000, "open": 1.223, "high": 1.225, "low": 1.223, "close": 1.225, "volume": 4537.8, "quote_volume": 5558.39878, "trades": 32, "taker_buy_quote": 5528.41078}, {"ts": 1775097480000, "open": 1.225, "high": 1.227, "low": 1.224, "close": 1.227, "volume": 8066.89, "quote_volume": 9882.84462, "trades": 46, "taker_buy_quote": 8654.46188}, {"ts": 1775097540000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 127.86, "quote_volume": 156.67219, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775097600000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 1002.17, "quote_volume": 1228.62511, "trades": 10, "taker_buy_quote": 1185.37036}, {"ts": 1775097660000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 3120.89, "quote_volume": 3827.18315, "trades": 24, "taker_buy_quote": 374.235}, {"ts": 1775097720000, "open": 1.226, "high": 1.227, "low": 1.225, "close": 1.226, "volume": 21257.21, "quote_volume": 26073.85004, "trades": 58, "taker_buy_quote": 20299.48956}, {"ts": 1775097780000, "open": 1.225, "high": 1.225, "low": 1.221, "close": 1.222, "volume": 15342.56, "quote_volume": 18772.73615, "trades": 119, "taker_buy_quote": 2625.77635}, {"ts": 1775097840000, "open": 1.222, "high": 1.224, "low": 1.218, "close": 1.219, "volume": 19172.1, "quote_volume": 23413.32436, "trades": 179, "taker_buy_quote": 13992.72014}, {"ts": 1775097900000, "open": 1.219, "high": 1.223, "low": 1.219, "close": 1.223, "volume": 4650.38, "quote_volume": 5678.5384, "trades": 48, "taker_buy_quote": 5288.89036}, {"ts": 1775097960000, "open": 1.222, "high": 1.224, "low": 1.222, "close": 1.224, "volume": 5365.3, "quote_volume": 6561.47191, "trades": 39, "taker_buy_quote": 5468.75273}, {"ts": 1775098020000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 287.11, "quote_volume": 351.53435, "trades": 11, "taker_buy_quote": 136.84475}, {"ts": 1775098080000, "open": 1.224, "high": 1.225, "low": 1.223, "close": 1.225, "volume": 4034.29, "quote_volume": 4938.75795, "trades": 31, "taker_buy_quote": 2121.81339}, {"ts": 1775098140000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 5293.35, "quote_volume": 6480.51095, "trades": 49, "taker_buy_quote": 2177.19623}, {"ts": 1775098200000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 176.52, "quote_volume": 216.18788, "trades": 9, "taker_buy_quote": 171.81788}, {"ts": 1775098260000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 147.56, "quote_volume": 180.49009, "trades": 4, "taker_buy_quote": 29.63304}, {"ts": 1775098320000, "open": 1.223, "high": 1.226, "low": 1.223, "close": 1.226, "volume": 4553.0, "quote_volume": 5573.38306, "trades": 47, "taker_buy_quote": 2623.2219}, {"ts": 1775098380000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 1420.38, "quote_volume": 1741.52798, "trades": 15, "taker_buy_quote": 1718.78568}, {"ts": 1775098440000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 493.69, "quote_volume": 605.26394, "trades": 8, "taker_buy_quote": 55.02288}, {"ts": 1775098500000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 4405.47, "quote_volume": 5404.71947, "trades": 14, "taker_buy_quote": 4433.45775}, {"ts": 1775098560000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 182.44, "quote_volume": 223.85388, "trades": 9, "taker_buy_quote": 223.85388}, {"ts": 1775098620000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 2725.74, "quote_volume": 3344.65411, "trades": 27, "taker_buy_quote": 2219.17609}, {"ts": 1775098680000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 19449.69, "quote_volume": 23901.64552, "trades": 76, "taker_buy_quote": 11301.71875}, {"ts": 1775098740000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 1873.33, "quote_volume": 2302.33632, "trades": 16, "taker_buy_quote": 1468.77936}, {"ts": 1775098800000, "open": 1.229, "high": 1.229, "low": 1.227, "close": 1.227, "volume": 2009.34, "quote_volume": 2467.1285, "trades": 20, "taker_buy_quote": 519.62379}, {"ts": 1775098860000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 1791.59, "quote_volume": 2197.0206, "trades": 7, "taker_buy_quote": 651.85602}, {"ts": 1775098920000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 2372.76, "quote_volume": 2911.36484, "trades": 21, "taker_buy_quote": 2758.03833}, {"ts": 1775098980000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 3898.55, "quote_volume": 4787.24731, "trades": 39, "taker_buy_quote": 1968.53312}, {"ts": 1775099040000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 5528.53, "quote_volume": 6783.86324, "trades": 21, "taker_buy_quote": 1668.41435}, {"ts": 1775099100000, "open": 1.227, "high": 1.229, "low": 1.227, "close": 1.229, "volume": 1056.17, "quote_volume": 1296.98977, "trades": 24, "taker_buy_quote": 1296.98977}, {"ts": 1775099160000, "open": 1.229, "high": 1.23, "low": 1.228, "close": 1.23, "volume": 846.44, "quote_volume": 1040.3814, "trades": 24, "taker_buy_quote": 978.61241}, {"ts": 1775099220000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 1027.46, "quote_volume": 1262.74834, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775099280000, "open": 1.228, "high": 1.23, "low": 1.228, "close": 1.23, "volume": 1334.74, "quote_volume": 1640.41403, "trades": 15, "taker_buy_quote": 1630.41811}, {"ts": 1775099340000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 349.22, "quote_volume": 429.5406, "trades": 6, "taker_buy_quote": 429.5406}, {"ts": 1775099400000, "open": 1.229, "high": 1.229, "low": 1.225, "close": 1.225, "volume": 11913.29, "quote_volume": 14627.60456, "trades": 43, "taker_buy_quote": 265.04614}, {"ts": 1775099460000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 2989.91, "quote_volume": 3664.23202, "trades": 40, "taker_buy_quote": 3195.8022}, {"ts": 1775099520000, "open": 1.225, "high": 1.227, "low": 1.225, "close": 1.227, "volume": 5824.14, "quote_volume": 7136.40251, "trades": 27, "taker_buy_quote": 5161.38517}, {"ts": 1775099580000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 592.21, "quote_volume": 726.64167, "trades": 13, "taker_buy_quote": 710.85018}, {"ts": 1775099640000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 374.71, "quote_volume": 459.34504, "trades": 16, "taker_buy_quote": 33.61805}, {"ts": 1775099700000, "open": 1.225, "high": 1.226, "low": 1.224, "close": 1.226, "volume": 6954.77, "quote_volume": 8521.64837, "trades": 44, "taker_buy_quote": 6273.92704}, {"ts": 1775099760000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 1291.02, "quote_volume": 1582.79052, "trades": 18, "taker_buy_quote": 1212.18298}, {"ts": 1775099820000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 1542.08, "quote_volume": 1890.65961, "trades": 14, "taker_buy_quote": 1823.69549}, {"ts": 1775099880000, "open": 1.225, "high": 1.226, "low": 1.224, "close": 1.225, "volume": 2453.27, "quote_volume": 3005.25485, "trades": 26, "taker_buy_quote": 393.24539}, {"ts": 1775099940000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 1209.15, "quote_volume": 1480.94709, "trades": 21, "taker_buy_quote": 172.578}, {"ts": 1775100000000, "open": 1.224, "high": 1.225, "low": 1.222, "close": 1.224, "volume": 4581.63, "quote_volume": 5605.78258, "trades": 72, "taker_buy_quote": 2470.72821}, {"ts": 1775100060000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 1545.22, "quote_volume": 1892.94914, "trades": 19, "taker_buy_quote": 1798.15864}, {"ts": 1775100120000, "open": 1.226, "high": 1.228, "low": 1.226, "close": 1.227, "volume": 4927.42, "quote_volume": 6047.85458, "trades": 41, "taker_buy_quote": 4260.96221}, {"ts": 1775100180000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 4602.83, "quote_volume": 5645.34886, "trades": 23, "taker_buy_quote": 1829.18706}, {"ts": 1775100240000, "open": 1.227, "high": 1.229, "low": 1.227, "close": 1.229, "volume": 2481.09, "quote_volume": 3045.22361, "trades": 27, "taker_buy_quote": 1869.88031}, {"ts": 1775100300000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 5668.34, "quote_volume": 6966.17976, "trades": 33, "taker_buy_quote": 6354.95007}, {"ts": 1775100360000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 18.7, "quote_volume": 22.9636, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775100420000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 2832.45, "quote_volume": 3478.2486, "trades": 23, "taker_buy_quote": 1616.4778}, {"ts": 1775100480000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 150.73, "quote_volume": 185.01967, "trades": 3, "taker_buy_quote": 90.82288}, {"ts": 1775100540000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 2033.83, "quote_volume": 2497.54324, "trades": 10, "taker_buy_quote": 586.2472}, {"ts": 1775100600000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 1430.58, "quote_volume": 1756.75224, "trades": 7, "taker_buy_quote": 1756.75224}, {"ts": 1775100660000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 794.33, "quote_volume": 976.21657, "trades": 19, "taker_buy_quote": 502.21856}, {"ts": 1775100720000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 1764.85, "quote_volume": 2167.2358, "trades": 24, "taker_buy_quote": 1180.19396}, {"ts": 1775100780000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 110.37, "quote_volume": 135.42399, "trades": 13, "taker_buy_quote": 64.84695}, {"ts": 1775100840000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 598.31, "quote_volume": 734.12637, "trades": 10, "taker_buy_quote": 711.12012}, {"ts": 1775100900000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 15.48, "quote_volume": 18.99803, "trades": 2, "taker_buy_quote": 4.99796}, {"ts": 1775100960000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 60.52, "quote_volume": 74.3085, "trades": 5, "taker_buy_quote": 61.96488}, {"ts": 1775101020000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 402.6, "quote_volume": 494.15306, "trades": 14, "taker_buy_quote": 371.12177}, {"ts": 1775101080000, "open": 1.226, "high": 1.227, "low": 1.225, "close": 1.226, "volume": 838.91, "quote_volume": 1028.54687, "trades": 15, "taker_buy_quote": 156.72867}, {"ts": 1775101140000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 2169.69, "quote_volume": 2660.03994, "trades": 16, "taker_buy_quote": 2660.03994}, {"ts": 1775101200000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 1542.19, "quote_volume": 1889.33543, "trades": 36, "taker_buy_quote": 1827.63218}, {"ts": 1775101260000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 468.23, "quote_volume": 574.04998, "trades": 6, "taker_buy_quote": 114.09156}, {"ts": 1775101320000, "open": 1.226, "high": 1.226, "low": 1.214, "close": 1.214, "volume": 44235.09, "quote_volume": 53902.70936, "trades": 281, "taker_buy_quote": 7609.65963}, {"ts": 1775101380000, "open": 1.215, "high": 1.218, "low": 1.211, "close": 1.215, "volume": 94745.03, "quote_volume": 115031.34263, "trades": 327, "taker_buy_quote": 30809.53144}, {"ts": 1775101440000, "open": 1.215, "high": 1.217, "low": 1.212, "close": 1.217, "volume": 11517.29, "quote_volume": 13975.11143, "trades": 128, "taker_buy_quote": 5794.63397}, {"ts": 1775101500000, "open": 1.216, "high": 1.216, "low": 1.215, "close": 1.216, "volume": 5586.94, "quote_volume": 6793.70773, "trades": 59, "taker_buy_quote": 4900.89344}, {"ts": 1775101560000, "open": 1.216, "high": 1.216, "low": 1.215, "close": 1.216, "volume": 5421.18, "quote_volume": 6588.02835, "trades": 31, "taker_buy_quote": 3103.67077}, {"ts": 1775101620000, "open": 1.217, "high": 1.218, "low": 1.216, "close": 1.216, "volume": 3316.18, "quote_volume": 4034.08052, "trades": 26, "taker_buy_quote": 1910.0996}, {"ts": 1775101680000, "open": 1.216, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 3865.18, "quote_volume": 4703.88609, "trades": 18, "taker_buy_quote": 4673.47393}, {"ts": 1775101740000, "open": 1.217, "high": 1.218, "low": 1.217, "close": 1.218, "volume": 1177.47, "quote_volume": 1433.36296, "trades": 16, "taker_buy_quote": 465.23946}, {"ts": 1775101800000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.217, "volume": 3208.69, "quote_volume": 3907.04442, "trades": 40, "taker_buy_quote": 1254.74628}, {"ts": 1775101860000, "open": 1.217, "high": 1.219, "low": 1.217, "close": 1.218, "volume": 9393.34, "quote_volume": 11443.68009, "trades": 60, "taker_buy_quote": 10921.41292}, {"ts": 1775101920000, "open": 1.217, "high": 1.219, "low": 1.217, "close": 1.218, "volume": 1322.77, "quote_volume": 1610.67866, "trades": 21, "taker_buy_quote": 349.7305}, {"ts": 1775101980000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 3991.6, "quote_volume": 4862.00298, "trades": 28, "taker_buy_quote": 4469.28324}, {"ts": 1775102040000, "open": 1.218, "high": 1.218, "low": 1.216, "close": 1.216, "volume": 1087.2, "quote_volume": 1323.10174, "trades": 12, "taker_buy_quote": 605.13726}, {"ts": 1775102100000, "open": 1.217, "high": 1.218, "low": 1.215, "close": 1.218, "volume": 4189.17, "quote_volume": 5096.94765, "trades": 48, "taker_buy_quote": 4399.42985}, {"ts": 1775102160000, "open": 1.217, "high": 1.219, "low": 1.217, "close": 1.218, "volume": 4481.41, "quote_volume": 5454.76117, "trades": 23, "taker_buy_quote": 1004.73436}, {"ts": 1775102220000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 694.72, "quote_volume": 846.81663, "trades": 8, "taker_buy_quote": 789.50973}, {"ts": 1775102280000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 2897.01, "quote_volume": 3531.13986, "trades": 20, "taker_buy_quote": 3147.06792}, {"ts": 1775102340000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 135.81, "quote_volume": 165.53986, "trades": 11, "taker_buy_quote": 150.27832}, {"ts": 1775102400000, "open": 1.218, "high": 1.218, "low": 1.216, "close": 1.216, "volume": 4360.86, "quote_volume": 5303.96837, "trades": 28, "taker_buy_quote": 144.26721}, {"ts": 1775102460000, "open": 1.216, "high": 1.216, "low": 1.215, "close": 1.216, "volume": 3707.18, "quote_volume": 4505.00422, "trades": 24, "taker_buy_quote": 933.35296}, {"ts": 1775102520000, "open": 1.215, "high": 1.217, "low": 1.215, "close": 1.217, "volume": 2206.76, "quote_volume": 2684.52005, "trades": 19, "taker_buy_quote": 1955.67857}, {"ts": 1775102580000, "open": 1.217, "high": 1.218, "low": 1.217, "close": 1.217, "volume": 2594.83, "quote_volume": 3158.70378, "trades": 32, "taker_buy_quote": 2461.3141}, {"ts": 1775102640000, "open": 1.216, "high": 1.217, "low": 1.216, "close": 1.216, "volume": 5869.0, "quote_volume": 7138.88826, "trades": 45, "taker_buy_quote": 3995.58906}, {"ts": 1775102700000, "open": 1.216, "high": 1.218, "low": 1.216, "close": 1.217, "volume": 2448.73, "quote_volume": 2978.06175, "trades": 27, "taker_buy_quote": 1063.41044}, {"ts": 1775102760000, "open": 1.218, "high": 1.219, "low": 1.217, "close": 1.219, "volume": 1509.01, "quote_volume": 1838.36066, "trades": 23, "taker_buy_quote": 1124.84775}, {"ts": 1775102820000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.218, "volume": 1792.26, "quote_volume": 2182.78382, "trades": 35, "taker_buy_quote": 35.77266}, {"ts": 1775102880000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.218, "volume": 2290.37, "quote_volume": 2787.5116, "trades": 16, "taker_buy_quote": 159.93558}, {"ts": 1775102940000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 665.5, "quote_volume": 810.6019, "trades": 13, "taker_buy_quote": 267.76366}, {"ts": 1775103000000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.218, "volume": 318.34, "quote_volume": 387.4727, "trades": 5, "taker_buy_quote": 64.45656}, {"ts": 1775103060000, "open": 1.218, "high": 1.221, "low": 1.218, "close": 1.221, "volume": 4943.35, "quote_volume": 6027.93615, "trades": 26, "taker_buy_quote": 5130.62615}, {"ts": 1775103120000, "open": 1.22, "high": 1.22, "low": 1.218, "close": 1.218, "volume": 3706.92, "quote_volume": 4519.27135, "trades": 40, "taker_buy_quote": 80.85647}, {"ts": 1775103180000, "open": 1.218, "high": 1.22, "low": 1.218, "close": 1.22, "volume": 1033.88, "quote_volume": 1260.30221, "trades": 15, "taker_buy_quote": 723.92969}, {"ts": 1775103240000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 638.26, "quote_volume": 777.9714, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775103300000, "open": 1.219, "high": 1.223, "low": 1.219, "close": 1.222, "volume": 5060.97, "quote_volume": 6176.84313, "trades": 55, "taker_buy_quote": 1633.35878}, {"ts": 1775103360000, "open": 1.222, "high": 1.223, "low": 1.22, "close": 1.22, "volume": 2590.31, "quote_volume": 3164.63142, "trades": 28, "taker_buy_quote": 1399.80449}, {"ts": 1775103420000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 327.38, "quote_volume": 399.53975, "trades": 8, "taker_buy_quote": 166.23915}, {"ts": 1775103480000, "open": 1.222, "high": 1.222, "low": 1.22, "close": 1.222, "volume": 14020.26, "quote_volume": 17131.17542, "trades": 59, "taker_buy_quote": 14337.46813}, {"ts": 1775103540000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 994.16, "quote_volume": 1214.86352, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775103600000, "open": 1.222, "high": 1.223, "low": 1.221, "close": 1.221, "volume": 4453.26, "quote_volume": 5441.62153, "trades": 29, "taker_buy_quote": 2386.40309}, {"ts": 1775103660000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 1434.98, "quote_volume": 1753.55986, "trades": 17, "taker_buy_quote": 17.4889}, {"ts": 1775103720000, "open": 1.221, "high": 1.221, "low": 1.219, "close": 1.219, "volume": 82439.5, "quote_volume": 100656.84961, "trades": 31, "taker_buy_quote": 801.11839}, {"ts": 1775103780000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 4369.04, "quote_volume": 5330.01828, "trades": 25, "taker_buy_quote": 4143.2176}, {"ts": 1775103840000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 3033.86, "quote_volume": 3700.87394, "trades": 17, "taker_buy_quote": 3163.46}, {"ts": 1775103900000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 219.34, "quote_volume": 267.79377, "trades": 6, "taker_buy_quote": 242.94237}, {"ts": 1775103960000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 469.06, "quote_volume": 572.72226, "trades": 17, "taker_buy_quote": 495.88473}, {"ts": 1775104020000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 444.45, "quote_volume": 542.24193, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775104080000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 40.13, "quote_volume": 48.99873, "trades": 1, "taker_buy_quote": 48.99873}, {"ts": 1775104140000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 2778.09, "quote_volume": 3392.26944, "trades": 10, "taker_buy_quote": 3392.26944}, {"ts": 1775104200000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 5956.86, "quote_volume": 7273.65339, "trades": 23, "taker_buy_quote": 2954.89092}, {"ts": 1775104260000, "open": 1.222, "high": 1.223, "low": 1.221, "close": 1.221, "volume": 4926.66, "quote_volume": 6018.35555, "trades": 26, "taker_buy_quote": 1885.80645}, {"ts": 1775104320000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 1713.29, "quote_volume": 2093.64038, "trades": 15, "taker_buy_quote": 2024.21856}, {"ts": 1775104380000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 1138.85, "quote_volume": 1392.83005, "trades": 26, "taker_buy_quote": 622.48681}, {"ts": 1775104440000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 4592.24, "quote_volume": 5620.11931, "trades": 46, "taker_buy_quote": 4698.53698}, {"ts": 1775104500000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 356.29, "quote_volume": 435.85378, "trades": 8, "taker_buy_quote": 135.99864}, {"ts": 1775104560000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 3030.93, "quote_volume": 3706.04752, "trades": 30, "taker_buy_quote": 2602.544}, {"ts": 1775104620000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 1587.46, "quote_volume": 1939.51469, "trades": 20, "taker_buy_quote": 1482.44486}, {"ts": 1775104680000, "open": 1.221, "high": 1.221, "low": 1.219, "close": 1.219, "volume": 3706.56, "quote_volume": 4522.07711, "trades": 24, "taker_buy_quote": 93.0402}, {"ts": 1775104740000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 708.65, "quote_volume": 864.47462, "trades": 11, "taker_buy_quote": 753.1548}, {"ts": 1775104800000, "open": 1.22, "high": 1.22, "low": 1.218, "close": 1.219, "volume": 994.42, "quote_volume": 1212.12391, "trades": 19, "taker_buy_quote": 458.63209}, {"ts": 1775104860000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 16214.78, "quote_volume": 19749.69607, "trades": 20, "taker_buy_quote": 13293.57745}, {"ts": 1775104920000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 596.6, "quote_volume": 726.92502, "trades": 7, "taker_buy_quote": 324.52218}, {"ts": 1775104980000, "open": 1.219, "high": 1.219, "low": 1.217, "close": 1.218, "volume": 7190.16, "quote_volume": 8755.46035, "trades": 30, "taker_buy_quote": 987.16753}, {"ts": 1775105040000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 450.14, "quote_volume": 548.27462, "trades": 8, "taker_buy_quote": 383.3087}, {"ts": 1775105100000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 1690.91, "quote_volume": 2059.69838, "trades": 8, "taker_buy_quote": 2059.69838}, {"ts": 1775105160000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 6002.06, "quote_volume": 7312.03747, "trades": 21, "taker_buy_quote": 1863.10741}, {"ts": 1775105220000, "open": 1.218, "high": 1.218, "low": 1.218, "close": 1.218, "volume": 2507.51, "quote_volume": 3054.14718, "trades": 22, "taker_buy_quote": 614.37138}, {"ts": 1775105280000, "open": 1.217, "high": 1.218, "low": 1.217, "close": 1.218, "volume": 289.69, "quote_volume": 352.71277, "trades": 8, "taker_buy_quote": 194.92872}, {"ts": 1775105340000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 1225.86, "quote_volume": 1494.26879, "trades": 11, "taker_buy_quote": 1443.57563}, {"ts": 1775105400000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 2272.71, "quote_volume": 2770.42919, "trades": 11, "taker_buy_quote": 2765.19179}, {"ts": 1775105460000, "open": 1.218, "high": 1.218, "low": 1.218, "close": 1.218, "volume": 105.39, "quote_volume": 128.36502, "trades": 10, "taker_buy_quote": 105.77112}, {"ts": 1775105520000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 363.21, "quote_volume": 442.76596, "trades": 9, "taker_buy_quote": 314.44183}, {"ts": 1775105580000, "open": 1.22, "high": 1.22, "low": 1.218, "close": 1.219, "volume": 658.1, "quote_volume": 802.19747, "trades": 12, "taker_buy_quote": 557.35375}, {"ts": 1775105640000, "open": 1.219, "high": 1.219, "low": 1.217, "close": 1.219, "volume": 917.0, "quote_volume": 1116.92194, "trades": 17, "taker_buy_quote": 350.81693}, {"ts": 1775105700000, "open": 1.218, "high": 1.218, "low": 1.218, "close": 1.218, "volume": 278.6, "quote_volume": 339.3348, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775105760000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 4208.73, "quote_volume": 5130.27311, "trades": 26, "taker_buy_quote": 3340.36475}, {"ts": 1775105820000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 104.87, "quote_volume": 127.73704, "trades": 6, "taker_buy_quote": 6.55822}, {"ts": 1775105880000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 1674.39, "quote_volume": 2041.08823, "trades": 10, "taker_buy_quote": 2041.08823}, {"ts": 1775105940000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 111.63, "quote_volume": 136.02977, "trades": 3, "taker_buy_quote": 78.54017}, {"ts": 1775106000000, "open": 1.22, "high": 1.22, "low": 1.218, "close": 1.218, "volume": 4769.55, "quote_volume": 5809.71274, "trades": 25, "taker_buy_quote": 112.63492}, {"ts": 1775106060000, "open": 1.218, "high": 1.218, "low": 1.216, "close": 1.218, "volume": 9810.41, "quote_volume": 11934.70981, "trades": 44, "taker_buy_quote": 2125.42996}, {"ts": 1775106120000, "open": 1.219, "high": 1.219, "low": 1.219, "close": 1.219, "volume": 3486.98, "quote_volume": 4250.62862, "trades": 7, "taker_buy_quote": 4234.9279}, {"ts": 1775106180000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 575.42, "quote_volume": 702.0124, "trades": 6, "taker_buy_quote": 702.0124}, {"ts": 1775106240000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 5337.48, "quote_volume": 6517.04663, "trades": 24, "taker_buy_quote": 6110.93406}, {"ts": 1775106300000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 1092.28, "quote_volume": 1333.64391, "trades": 11, "taker_buy_quote": 1297.08051}, {"ts": 1775106360000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 1116.5, "quote_volume": 1363.21627, "trades": 16, "taker_buy_quote": 806.58039}, {"ts": 1775106420000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 271.18, "quote_volume": 330.8256, "trades": 11, "taker_buy_quote": 31.476}, {"ts": 1775106480000, "open": 1.22, "high": 1.22, "low": 1.214, "close": 1.215, "volume": 23287.84, "quote_volume": 28319.64251, "trades": 105, "taker_buy_quote": 11599.835}, {"ts": 1775106540000, "open": 1.215, "high": 1.217, "low": 1.215, "close": 1.217, "volume": 1354.9, "quote_volume": 1647.28467, "trades": 22, "taker_buy_quote": 1621.85472}, {"ts": 1775106600000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.216, "volume": 1063.31, "quote_volume": 1293.1082, "trades": 11, "taker_buy_quote": 149.98308}, {"ts": 1775106660000, "open": 1.216, "high": 1.217, "low": 1.216, "close": 1.216, "volume": 6615.24, "quote_volume": 8049.10013, "trades": 28, "taker_buy_quote": 8029.21853}, {"ts": 1775106720000, "open": 1.216, "high": 1.218, "low": 1.216, "close": 1.218, "volume": 2735.7, "quote_volume": 3331.2323, "trades": 45, "taker_buy_quote": 3299.70062}, {"ts": 1775106780000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.217, "volume": 524.54, "quote_volume": 638.81061, "trades": 11, "taker_buy_quote": 4.9897}, {"ts": 1775106840000, "open": 1.216, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 2036.26, "quote_volume": 2476.17432, "trades": 11, "taker_buy_quote": 99.98872}, {"ts": 1775106900000, "open": 1.217, "high": 1.218, "low": 1.217, "close": 1.218, "volume": 762.45, "quote_volume": 928.4184, "trades": 14, "taker_buy_quote": 829.95093}, {"ts": 1775106960000, "open": 1.218, "high": 1.219, "low": 1.217, "close": 1.217, "volume": 2616.74, "quote_volume": 3188.95711, "trades": 28, "taker_buy_quote": 2144.18443}, {"ts": 1775107020000, "open": 1.218, "high": 1.218, "low": 1.216, "close": 1.216, "volume": 4147.38, "quote_volume": 5044.88217, "trades": 33, "taker_buy_quote": 1215.51936}, {"ts": 1775107080000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 603.5, "quote_volume": 734.41427, "trades": 11, "taker_buy_quote": 679.41459}, {"ts": 1775107140000, "open": 1.216, "high": 1.216, "low": 1.215, "close": 1.216, "volume": 594.21, "quote_volume": 722.50357, "trades": 16, "taker_buy_quote": 684.42878}, {"ts": 1775107200000, "open": 1.215, "high": 1.216, "low": 1.214, "close": 1.214, "volume": 6713.3, "quote_volume": 8153.07833, "trades": 49, "taker_buy_quote": 2100.45244}, {"ts": 1775107260000, "open": 1.214, "high": 1.215, "low": 1.213, "close": 1.215, "volume": 6396.84, "quote_volume": 7761.71154, "trades": 41, "taker_buy_quote": 1000.53992}, {"ts": 1775107320000, "open": 1.215, "high": 1.217, "low": 1.215, "close": 1.216, "volume": 4194.65, "quote_volume": 5101.0829, "trades": 51, "taker_buy_quote": 2764.10716}, {"ts": 1775107380000, "open": 1.216, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 1368.81, "quote_volume": 1665.82881, "trades": 11, "taker_buy_quote": 1665.82881}, {"ts": 1775107440000, "open": 1.217, "high": 1.217, "low": 1.215, "close": 1.216, "volume": 1489.53, "quote_volume": 1810.98736, "trades": 14, "taker_buy_quote": 267.88144}, {"ts": 1775107500000, "open": 1.215, "high": 1.215, "low": 1.215, "close": 1.215, "volume": 930.81, "quote_volume": 1130.93415, "trades": 19, "taker_buy_quote": 610.74405}, {"ts": 1775107560000, "open": 1.215, "high": 1.216, "low": 1.215, "close": 1.216, "volume": 1974.5, "quote_volume": 2399.0395, "trades": 19, "taker_buy_quote": 791.5459}, {"ts": 1775107620000, "open": 1.216, "high": 1.216, "low": 1.215, "close": 1.215, "volume": 906.0, "quote_volume": 1101.04273, "trades": 12, "taker_buy_quote": 307.31968}, {"ts": 1775107680000, "open": 1.214, "high": 1.215, "low": 1.214, "close": 1.215, "volume": 4895.17, "quote_volume": 5942.88793, "trades": 31, "taker_buy_quote": 1899.53953}, {"ts": 1775107740000, "open": 1.214, "high": 1.214, "low": 1.214, "close": 1.214, "volume": 339.55, "quote_volume": 412.2137, "trades": 14, "taker_buy_quote": 47.74662}, {"ts": 1775107800000, "open": 1.215, "high": 1.216, "low": 1.215, "close": 1.215, "volume": 764.15, "quote_volume": 928.45044, "trades": 34, "taker_buy_quote": 815.23674}, {"ts": 1775107860000, "open": 1.215, "high": 1.216, "low": 1.215, "close": 1.216, "volume": 846.74, "quote_volume": 1029.60465, "trades": 20, "taker_buy_quote": 1005.72241}, {"ts": 1775107920000, "open": 1.216, "high": 1.216, "low": 1.216, "close": 1.216, "volume": 498.86, "quote_volume": 606.61376, "trades": 6, "taker_buy_quote": 606.61376}, {"ts": 1775107980000, "open": 1.216, "high": 1.216, "low": 1.216, "close": 1.216, "volume": 182.22, "quote_volume": 221.57952, "trades": 3, "taker_buy_quote": 221.57952}, {"ts": 1775108040000, "open": 1.216, "high": 1.217, "low": 1.215, "close": 1.215, "volume": 2776.14, "quote_volume": 3375.80759, "trades": 23, "taker_buy_quote": 1937.21916}, {"ts": 1775108100000, "open": 1.215, "high": 1.216, "low": 1.215, "close": 1.216, "volume": 2653.34, "quote_volume": 3224.34426, "trades": 21, "taker_buy_quote": 2934.89481}, {"ts": 1775108160000, "open": 1.216, "high": 1.217, "low": 1.216, "close": 1.216, "volume": 1464.26, "quote_volume": 1780.82309, "trades": 10, "taker_buy_quote": 1775.81317}, {"ts": 1775108220000, "open": 1.216, "high": 1.216, "low": 1.215, "close": 1.215, "volume": 850.7, "quote_volume": 1034.44544, "trades": 12, "taker_buy_quote": 807.26592}, {"ts": 1775108280000, "open": 1.215, "high": 1.216, "low": 1.215, "close": 1.216, "volume": 49.24, "quote_volume": 59.86788, "trades": 3, "taker_buy_quote": 50.19648}, {"ts": 1775108340000, "open": 1.216, "high": 1.217, "low": 1.215, "close": 1.217, "volume": 7726.56, "quote_volume": 9401.7038, "trades": 48, "taker_buy_quote": 9148.58978}, {"ts": 1775108400000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 6226.0, "quote_volume": 7576.77804, "trades": 26, "taker_buy_quote": 1773.88703}, {"ts": 1775108460000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 4113.38, "quote_volume": 5010.21299, "trades": 30, "taker_buy_quote": 4993.23407}, {"ts": 1775108520000, "open": 1.219, "high": 1.22, "low": 1.218, "close": 1.22, "volume": 2671.02, "quote_volume": 3257.03182, "trades": 37, "taker_buy_quote": 2966.37568}, {"ts": 1775108580000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 1977.03, "quote_volume": 2413.95363, "trades": 16, "taker_buy_quote": 921.70848}, {"ts": 1775108640000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 241.24, "quote_volume": 294.41681, "trades": 13, "taker_buy_quote": 126.99621}, {"ts": 1775108700000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 974.43, "quote_volume": 1188.79067, "trades": 8, "taker_buy_quote": 457.1096}, {"ts": 1775108760000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 3268.06, "quote_volume": 3983.64068, "trades": 33, "taker_buy_quote": 2940.52056}, {"ts": 1775108820000, "open": 1.219, "high": 1.221, "low": 1.219, "close": 1.221, "volume": 168.46, "quote_volume": 205.49695, "trades": 10, "taker_buy_quote": 200.48686}, {"ts": 1775108880000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 271.3, "quote_volume": 331.04338, "trades": 3, "taker_buy_quote": 70.06098}, {"ts": 1775108940000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 957.36, "quote_volume": 1168.05291, "trades": 14, "taker_buy_quote": 89.99991}, {"ts": 1775109000000, "open": 1.219, "high": 1.22, "low": 1.218, "close": 1.219, "volume": 321.87, "quote_volume": 392.49856, "trades": 12, "taker_buy_quote": 280.20432}, {"ts": 1775109060000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 4415.27, "quote_volume": 5382.25511, "trades": 20, "taker_buy_quote": 49.9956}, {"ts": 1775109120000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 1177.92, "quote_volume": 1436.69774, "trades": 20, "taker_buy_quote": 971.4006}, {"ts": 1775109180000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 708.31, "quote_volume": 863.63374, "trades": 9, "taker_buy_quote": 248.697}, {"ts": 1775109240000, "open": 1.22, "high": 1.22, "low": 1.217, "close": 1.218, "volume": 43742.61, "quote_volume": 53272.06236, "trades": 86, "taker_buy_quote": 14151.37122}, {"ts": 1775109300000, "open": 1.217, "high": 1.218, "low": 1.217, "close": 1.218, "volume": 938.22, "quote_volume": 1142.49816, "trades": 20, "taker_buy_quote": 833.62356}, {"ts": 1775109360000, "open": 1.218, "high": 1.22, "low": 1.217, "close": 1.22, "volume": 7113.99, "quote_volume": 8669.89473, "trades": 70, "taker_buy_quote": 7451.07677}, {"ts": 1775109420000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 1973.85, "quote_volume": 2407.05312, "trades": 22, "taker_buy_quote": 1363.32094}, {"ts": 1775109480000, "open": 1.219, "high": 1.22, "low": 1.218, "close": 1.219, "volume": 3158.61, "quote_volume": 3850.23524, "trades": 32, "taker_buy_quote": 1190.01125}, {"ts": 1775109540000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 12083.15, "quote_volume": 14729.2288, "trades": 32, "taker_buy_quote": 13008.20499}, {"ts": 1775109600000, "open": 1.219, "high": 1.22, "low": 1.218, "close": 1.218, "volume": 449.4, "quote_volume": 547.78574, "trades": 20, "taker_buy_quote": 70.53953}, {"ts": 1775109660000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 123.07, "quote_volume": 149.98128, "trades": 3, "taker_buy_quote": 99.98238}, {"ts": 1775109720000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 2498.44, "quote_volume": 3045.55731, "trades": 14, "taker_buy_quote": 2995.55841}, {"ts": 1775109780000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 99.29, "quote_volume": 120.99346, "trades": 4, "taker_buy_quote": 70.99456}, {"ts": 1775109840000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 651.43, "quote_volume": 793.97716, "trades": 6, "taker_buy_quote": 652.67698}, {"ts": 1775109900000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 322.96, "quote_volume": 393.64719, "trades": 7, "taker_buy_quote": 343.64829}, {"ts": 1775109960000, "open": 1.219, "high": 1.219, "low": 1.219, "close": 1.219, "volume": 1228.8, "quote_volume": 1497.9072, "trades": 9, "taker_buy_quote": 1278.4872}, {"ts": 1775110020000, "open": 1.22, "high": 1.221, "low": 1.219, "close": 1.221, "volume": 2061.24, "quote_volume": 2515.06083, "trades": 22, "taker_buy_quote": 2095.07443}, {"ts": 1775110080000, "open": 1.221, "high": 1.222, "low": 1.219, "close": 1.221, "volume": 6784.27, "quote_volume": 8281.91101, "trades": 42, "taker_buy_quote": 5912.1868}, {"ts": 1775110140000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 1879.17, "quote_volume": 2294.36065, "trades": 22, "taker_buy_quote": 2165.13825}, {"ts": 1775110200000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 229.24, "quote_volume": 279.80671, "trades": 5, "taker_buy_quote": 163.50411}, {"ts": 1775110260000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 1938.97, "quote_volume": 2365.48568, "trades": 18, "taker_buy_quote": 1683.5878}, {"ts": 1775110320000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 1867.72, "quote_volume": 2275.54189, "trades": 29, "taker_buy_quote": 1036.23786}, {"ts": 1775110380000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 997.34, "quote_volume": 1215.54083, "trades": 12, "taker_buy_quote": 951.68549}, {"ts": 1775110440000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 7766.58, "quote_volume": 9471.54385, "trades": 35, "taker_buy_quote": 8762.45155}, {"ts": 1775110500000, "open": 1.22, "high": 1.223, "low": 1.219, "close": 1.223, "volume": 7503.74, "quote_volume": 9161.67245, "trades": 43, "taker_buy_quote": 9034.21215}, {"ts": 1775110560000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 60.66, "quote_volume": 74.14695, "trades": 9, "taker_buy_quote": 24.98589}, {"ts": 1775110620000, "open": 1.223, "high": 1.223, "low": 1.221, "close": 1.221, "volume": 2437.8, "quote_volume": 2979.23801, "trades": 36, "taker_buy_quote": 1407.66456}, {"ts": 1775110680000, "open": 1.222, "high": 1.224, "low": 1.222, "close": 1.223, "volume": 1062.86, "quote_volume": 1299.89839, "trades": 21, "taker_buy_quote": 1294.90855}, {"ts": 1775110740000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 756.82, "quote_volume": 926.17099, "trades": 24, "taker_buy_quote": 613.836}, {"ts": 1775110800000, "open": 1.223, "high": 1.223, "low": 1.221, "close": 1.221, "volume": 5740.13, "quote_volume": 7014.4975, "trades": 45, "taker_buy_quote": 1779.6042}, {"ts": 1775110860000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 11346.92, "quote_volume": 13845.54462, "trades": 54, "taker_buy_quote": 9471.11262}, {"ts": 1775110920000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 1086.12, "quote_volume": 1324.1773, "trades": 29, "taker_buy_quote": 253.27361}, {"ts": 1775110980000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 2920.28, "quote_volume": 3564.94819, "trades": 20, "taker_buy_quote": 3347.80039}, {"ts": 1775111040000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 46.08, "quote_volume": 56.26368, "trades": 10, "taker_buy_quote": 21.50181}, {"ts": 1775111100000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 2563.02, "quote_volume": 3127.54273, "trades": 18, "taker_buy_quote": 1219.23093}, {"ts": 1775111160000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 32.77, "quote_volume": 40.01217, "trades": 1, "taker_buy_quote": 40.01217}, {"ts": 1775111220000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 417.23, "quote_volume": 509.43783, "trades": 8, "taker_buy_quote": 509.43783}, {"ts": 1775111280000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 2959.18, "quote_volume": 3610.5687, "trades": 13, "taker_buy_quote": 450.6711}, {"ts": 1775111340000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 8040.73, "quote_volume": 9811.6279, "trades": 60, "taker_buy_quote": 8414.2643}, {"ts": 1775111400000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 13266.93, "quote_volume": 16163.56696, "trades": 54, "taker_buy_quote": 5365.86734}, {"ts": 1775111460000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 4116.08, "quote_volume": 5021.34096, "trades": 46, "taker_buy_quote": 4341.8876}, {"ts": 1775111520000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 335.69, "quote_volume": 409.86456, "trades": 12, "taker_buy_quote": 409.86456}, {"ts": 1775111580000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 1821.09, "quote_volume": 2223.55089, "trades": 13, "taker_buy_quote": 1422.465}, {"ts": 1775111640000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 232.37, "quote_volume": 283.77614, "trades": 4, "taker_buy_quote": 63.99614}, {"ts": 1775111700000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 93.64, "quote_volume": 114.41627, "trades": 2, "taker_buy_quote": 99.99626}, {"ts": 1775111760000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 253.84, "quote_volume": 309.94341, "trades": 5, "taker_buy_quote": 5.82894}, {"ts": 1775111820000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 1251.02, "quote_volume": 1527.67542, "trades": 16, "taker_buy_quote": 420.06969}, {"ts": 1775111880000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 1318.55, "quote_volume": 1609.01507, "trades": 8, "taker_buy_quote": 468.94947}, {"ts": 1775111940000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 6710.39, "quote_volume": 8186.74161, "trades": 48, "taker_buy_quote": 1476.70501}, {"ts": 1775112000000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 422.69, "quote_volume": 515.69589, "trades": 12, "taker_buy_quote": 415.52169}, {"ts": 1775112060000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 33.44, "quote_volume": 40.83024, "trades": 4, "taker_buy_quote": 40.83024}, {"ts": 1775112120000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 67.77, "quote_volume": 82.71216, "trades": 5, "taker_buy_quote": 39.99996}, {"ts": 1775112180000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 1051.08, "quote_volume": 1282.34217, "trades": 3, "taker_buy_quote": 29.99997}, {"ts": 1775112240000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 207.81, "quote_volume": 253.72422, "trades": 4, "taker_buy_quote": 239.34042}, {"ts": 1775112300000, "open": 1.22, "high": 1.222, "low": 1.22, "close": 1.222, "volume": 7280.98, "quote_volume": 8889.56393, "trades": 18, "taker_buy_quote": 8193.93213}, {"ts": 1775112360000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 2650.18, "quote_volume": 3238.51361, "trades": 22, "taker_buy_quote": 2711.59356}, {"ts": 1775112420000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 421.94, "quote_volume": 515.61068, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775112480000, "open": 1.223, "high": 1.223, "low": 1.221, "close": 1.221, "volume": 7078.43, "quote_volume": 8648.08069, "trades": 16, "taker_buy_quote": 85.79345}, {"ts": 1775112540000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 128.06, "quote_volume": 156.39947, "trades": 5, "taker_buy_quote": 46.69262}, {"ts": 1775112600000, "open": 1.222, "high": 1.225, "low": 1.222, "close": 1.223, "volume": 40480.33, "quote_volume": 49524.82069, "trades": 101, "taker_buy_quote": 39062.41052}, {"ts": 1775112660000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 450.17, "quote_volume": 550.55791, "trades": 8, "taker_buy_quote": 550.55791}, {"ts": 1775112720000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 2920.31, "quote_volume": 3568.19277, "trades": 18, "taker_buy_quote": 326.24956}, {"ts": 1775112780000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 2698.32, "quote_volume": 3294.73055, "trades": 8, "taker_buy_quote": 99.99626}, {"ts": 1775112840000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 3542.9, "quote_volume": 4329.1373, "trades": 24, "taker_buy_quote": 1455.14538}, {"ts": 1775112900000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 1692.08, "quote_volume": 2067.30099, "trades": 10, "taker_buy_quote": 1553.54082}, {"ts": 1775112960000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 829.72, "quote_volume": 1013.91784, "trades": 7, "taker_buy_quote": 1013.91784}, {"ts": 1775113020000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 9.97, "quote_volume": 12.17337, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775113080000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 1427.08, "quote_volume": 1742.62823, "trades": 11, "taker_buy_quote": 199.8581}, {"ts": 1775113140000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 3806.84, "quote_volume": 4651.95848, "trades": 21, "taker_buy_quote": 4497.97426}, {"ts": 1775113200000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 845.56, "quote_volume": 1032.54608, "trades": 13, "taker_buy_quote": 89.04714}, {"ts": 1775113260000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 597.12, "quote_volume": 729.05173, "trades": 12, "taker_buy_quote": 162.40521}, {"ts": 1775113320000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 2257.21, "quote_volume": 2757.15906, "trades": 14, "taker_buy_quote": 2757.15906}, {"ts": 1775113380000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 2403.74, "quote_volume": 2934.81414, "trades": 17, "taker_buy_quote": 2301.02334}, {"ts": 1775113440000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 25.03, "quote_volume": 30.56163, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775113500000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 5244.68, "quote_volume": 6407.70875, "trades": 37, "taker_buy_quote": 3326.7728}, {"ts": 1775113560000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 3853.37, "quote_volume": 4707.92611, "trades": 24, "taker_buy_quote": 1972.4302}, {"ts": 1775113620000, "open": 1.221, "high": 1.222, "low": 1.22, "close": 1.222, "volume": 2833.45, "quote_volume": 3458.49133, "trades": 14, "taker_buy_quote": 1178.95876}, {"ts": 1775113680000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 2115.79, "quote_volume": 2583.38376, "trades": 29, "taker_buy_quote": 5.09574}, {"ts": 1775113740000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 852.09, "quote_volume": 1040.3855, "trades": 8, "taker_buy_quote": 1020.3897}, {"ts": 1775113800000, "open": 1.221, "high": 1.221, "low": 1.219, "close": 1.22, "volume": 932.91, "quote_volume": 1137.87329, "trades": 18, "taker_buy_quote": 77.97455}, {"ts": 1775113860000, "open": 1.219, "high": 1.22, "low": 1.218, "close": 1.22, "volume": 2000.69, "quote_volume": 2438.79871, "trades": 16, "taker_buy_quote": 438.80092}, {"ts": 1775113920000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 233.29, "quote_volume": 284.6138, "trades": 6, "taker_buy_quote": 84.6192}, {"ts": 1775113980000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 291.44, "quote_volume": 355.58656, "trades": 7, "taker_buy_quote": 36.33696}, {"ts": 1775114040000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 169.52, "quote_volume": 207.00692, "trades": 3, "taker_buy_quote": 28.106}, {"ts": 1775114100000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 1918.57, "quote_volume": 2345.02689, "trades": 18, "taker_buy_quote": 2345.02689}, {"ts": 1775114160000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 2589.79, "quote_volume": 3171.57819, "trades": 21, "taker_buy_quote": 3157.13499}, {"ts": 1775114220000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 6455.97, "quote_volume": 7902.10728, "trades": 25, "taker_buy_quote": 6273.13464}, {"ts": 1775114280000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 111.5, "quote_volume": 136.476, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775114340000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 3927.67, "quote_volume": 4807.46808, "trades": 7, "taker_buy_quote": 4807.46808}, {"ts": 1775114400000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114460000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 1585.52, "quote_volume": 1939.03199, "trades": 21, "taker_buy_quote": 256.85446}, {"ts": 1775114520000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 731.58, "quote_volume": 894.04799, "trades": 9, "taker_buy_quote": 69.99229}, {"ts": 1775114580000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 1695.87, "quote_volume": 2072.34101, "trades": 18, "taker_buy_quote": 855.99878}, {"ts": 1775114640000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 253.48, "quote_volume": 309.98149, "trades": 4, "taker_buy_quote": 279.98139}, {"ts": 1775114700000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 302.86, "quote_volume": 369.82842, "trades": 6, "taker_buy_quote": 19.99192}, {"ts": 1775114760000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 707.84, "quote_volume": 864.98048, "trades": 7, "taker_buy_quote": 864.98048}, {"ts": 1775114820000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 560.72, "quote_volume": 685.2448, "trades": 9, "taker_buy_quote": 54.98608}, {"ts": 1775114880000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 15.5, "quote_volume": 18.941, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775114940000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115000000, "open": 1.222, "high": 1.223, "low": 1.221, "close": 1.223, "volume": 4718.65, "quote_volume": 5763.69611, "trades": 42, "taker_buy_quote": 1214.24915}, {"ts": 1775115060000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 7233.99, "quote_volume": 8841.34997, "trades": 59, "taker_buy_quote": 1618.40813}, {"ts": 1775115120000, "open": 1.223, "high": 1.225, "low": 1.223, "close": 1.224, "volume": 5274.59, "quote_volume": 6455.99967, "trades": 29, "taker_buy_quote": 5622.55778}, {"ts": 1775115180000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 6210.74, "quote_volume": 7606.13986, "trades": 31, "taker_buy_quote": 6383.20474}, {"ts": 1775115240000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 1075.3, "quote_volume": 1315.85033, "trades": 16, "taker_buy_quote": 77.30784}, {"ts": 1775115300000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 1818.16, "quote_volume": 2225.42784, "trades": 16, "taker_buy_quote": 2175.66}, {"ts": 1775115360000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 461.73, "quote_volume": 565.1361, "trades": 12, "taker_buy_quote": 105.1416}, {"ts": 1775115420000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 1374.56, "quote_volume": 1681.43204, "trades": 10, "taker_buy_quote": 422.47584}, {"ts": 1775115480000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 2018.64, "quote_volume": 2468.79672, "trades": 12, "taker_buy_quote": 40.81151}, {"ts": 1775115540000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 105.15, "quote_volume": 128.59845, "trades": 10, "taker_buy_quote": 61.78596}, {"ts": 1775115600000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 271.32, "quote_volume": 331.82436, "trades": 5, "taker_buy_quote": 326.33309}, {"ts": 1775115660000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 577.15, "quote_volume": 705.90023, "trades": 9, "taker_buy_quote": 56.03472}, {"ts": 1775115720000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 8.33, "quote_volume": 10.19592, "trades": 1, "taker_buy_quote": 10.19592}, {"ts": 1775115780000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 540.04, "quote_volume": 660.83976, "trades": 10, "taker_buy_quote": 453.90816}, {"ts": 1775115840000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 399.52, "quote_volume": 489.01248, "trades": 9, "taker_buy_quote": 489.01248}, {"ts": 1775115900000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 72.92, "quote_volume": 89.25408, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775115960000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 1496.12, "quote_volume": 1831.38525, "trades": 12, "taker_buy_quote": 164.60325}, {"ts": 1775116020000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 400.27, "quote_volume": 490.33075, "trades": 4, "taker_buy_quote": 490.33075}, {"ts": 1775116080000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 251.01, "quote_volume": 307.63545, "trades": 11, "taker_buy_quote": 290.04445}, {"ts": 1775116140000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 4203.3, "quote_volume": 5149.31116, "trades": 19, "taker_buy_quote": 1183.18991}, {"ts": 1775116200000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 1701.75, "quote_volume": 2084.99471, "trades": 20, "taker_buy_quote": 866.36471}, {"ts": 1775116260000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 159.14, "quote_volume": 195.10156, "trades": 3, "taker_buy_quote": 190.10356}, {"ts": 1775116320000, "open": 1.226, "high": 1.227, "low": 1.225, "close": 1.227, "volume": 5081.79, "quote_volume": 6233.96888, "trades": 41, "taker_buy_quote": 4894.58184}, {"ts": 1775116380000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 93.8, "quote_volume": 114.9988, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775116440000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 26.67, "quote_volume": 32.70611, "trades": 2, "taker_buy_quote": 10.66263}, {"ts": 1775116500000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 3033.66, "quote_volume": 3718.99443, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775116560000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 1763.93, "quote_volume": 2161.0279, "trades": 8, "taker_buy_quote": 261.9349}, {"ts": 1775116620000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 363.12, "quote_volume": 445.07829, "trades": 5, "taker_buy_quote": 314.21154}, {"ts": 1775116680000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 47.56, "quote_volume": 58.26595, "trades": 2, "taker_buy_quote": 6.0687}, {"ts": 1775116740000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 1722.12, "quote_volume": 2109.18507, "trades": 35, "taker_buy_quote": 1103.137}, {"ts": 1775116800000, "open": 1.226, "high": 1.226, "low": 1.224, "close": 1.224, "volume": 1346.67, "quote_volume": 1648.80688, "trades": 20, "taker_buy_quote": 676.74217}, {"ts": 1775116860000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 7358.27, "quote_volume": 9005.52262, "trades": 33, "taker_buy_quote": 1145.7252}, {"ts": 1775116920000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 1932.53, "quote_volume": 2365.20828, "trades": 21, "taker_buy_quote": 1973.65104}, {"ts": 1775116980000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 3286.74, "quote_volume": 4023.25285, "trades": 11, "taker_buy_quote": 4023.25285}, {"ts": 1775117040000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 34.57, "quote_volume": 42.34825, "trades": 3, "taker_buy_quote": 42.34825}, {"ts": 1775117100000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 595.4, "quote_volume": 728.7576, "trades": 5, "taker_buy_quote": 714.0816}, {"ts": 1775117160000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 45.47, "quote_volume": 55.62451, "trades": 5, "taker_buy_quote": 17.9928}, {"ts": 1775117220000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 1500.5, "quote_volume": 1836.60446, "trades": 15, "taker_buy_quote": 798.95376}, {"ts": 1775117280000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 163.23, "quote_volume": 199.79352, "trades": 3, "taker_buy_quote": 199.79352}, {"ts": 1775117340000, "open": 1.224, "high": 1.224, "low": 1.222, "close": 1.223, "volume": 9761.37, "quote_volume": 11942.12012, "trades": 29, "taker_buy_quote": 2036.21269}, {"ts": 1775117400000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 4861.09, "quote_volume": 5940.26652, "trades": 64, "taker_buy_quote": 2396.53984}, {"ts": 1775117460000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 7574.92, "quote_volume": 9256.55224, "trades": 34, "taker_buy_quote": 2385.84502}, {"ts": 1775117520000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 2141.97, "quote_volume": 2617.48734, "trades": 12, "taker_buy_quote": 15.7638}, {"ts": 1775117580000, "open": 1.223, "high": 1.224, "low": 1.222, "close": 1.223, "volume": 2101.35, "quote_volume": 2570.28286, "trades": 26, "taker_buy_quote": 2067.83613}, {"ts": 1775117640000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 58.99, "quote_volume": 72.14068, "trades": 4, "taker_buy_quote": 67.1427}, {"ts": 1775117700000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 3617.63, "quote_volume": 4424.36149, "trades": 41, "taker_buy_quote": 2576.35957}, {"ts": 1775117760000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 523.91, "quote_volume": 640.72564, "trades": 12, "taker_buy_quote": 106.92689}, {"ts": 1775117820000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 10175.29, "quote_volume": 12434.25214, "trades": 19, "taker_buy_quote": 74.17428}, {"ts": 1775117880000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 391.9, "quote_volume": 479.00681, "trades": 4, "taker_buy_quote": 128.42723}, {"ts": 1775117940000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 90.99, "quote_volume": 111.28077, "trades": 3, "taker_buy_quote": 111.28077}, {"ts": 1775118000000, "open": 1.223, "high": 1.224, "low": 1.222, "close": 1.223, "volume": 2095.56, "quote_volume": 2562.80894, "trades": 19, "taker_buy_quote": 1992.15522}, {"ts": 1775118060000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 1346.89, "quote_volume": 1647.24647, "trades": 12, "taker_buy_quote": 99.99248}, {"ts": 1775118120000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 2818.8, "quote_volume": 3446.11358, "trades": 25, "taker_buy_quote": 1853.0841}, {"ts": 1775118180000, "open": 1.224, "high": 1.224, "low": 1.222, "close": 1.223, "volume": 3495.76, "quote_volume": 4275.08021, "trades": 19, "taker_buy_quote": 665.46432}, {"ts": 1775118240000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 155.77, "quote_volume": 190.53728, "trades": 3, "taker_buy_quote": 37.41768}, {"ts": 1775118300000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 600.87, "quote_volume": 734.86401, "trades": 11, "taker_buy_quote": 719.08731}, {"ts": 1775118360000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 322.75, "quote_volume": 394.74267, "trades": 7, "taker_buy_quote": 46.60349}, {"ts": 1775118420000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118480000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 707.83, "quote_volume": 865.67609, "trades": 13, "taker_buy_quote": 377.31996}, {"ts": 1775118540000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 463.65, "quote_volume": 567.04395, "trades": 7, "taker_buy_quote": 505.9551}, {"ts": 1775118600000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 361.75, "quote_volume": 442.32025, "trades": 8, "taker_buy_quote": 271.44485}, {"ts": 1775118660000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 1287.35, "quote_volume": 1574.42905, "trades": 16, "taker_buy_quote": 15.7767}, {"ts": 1775118720000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 1227.2, "quote_volume": 1499.6384, "trades": 9, "taker_buy_quote": 4.99798}, {"ts": 1775118780000, "open": 1.221, "high": 1.221, "low": 1.219, "close": 1.22, "volume": 8037.44, "quote_volume": 9804.20115, "trades": 37, "taker_buy_quote": 73.2}, {"ts": 1775118840000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 2694.93, "quote_volume": 3287.80523, "trades": 12, "taker_buy_quote": 3276.3832}, {"ts": 1775118900000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 647.06, "quote_volume": 789.42028, "trades": 9, "taker_buy_quote": 8.64468}, {"ts": 1775118960000, "open": 1.219, "high": 1.219, "low": 1.219, "close": 1.219, "volume": 524.05, "quote_volume": 638.81695, "trades": 13, "taker_buy_quote": 246.00639}, {"ts": 1775119020000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.217, "volume": 1688.52, "quote_volume": 2055.74102, "trades": 25, "taker_buy_quote": 331.80756}, {"ts": 1775119080000, "open": 1.217, "high": 1.218, "low": 1.217, "close": 1.218, "volume": 6589.28, "quote_volume": 8019.32206, "trades": 18, "taker_buy_quote": 204.9894}, {"ts": 1775119140000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 4896.8, "quote_volume": 5966.51514, "trades": 24, "taker_buy_quote": 5279.29518}, {"ts": 1775119200000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.217, "volume": 1518.83, "quote_volume": 1849.76475, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775119260000, "open": 1.217, "high": 1.218, "low": 1.216, "close": 1.218, "volume": 6750.96, "quote_volume": 8212.44718, "trades": 42, "taker_buy_quote": 1714.04403}, {"ts": 1775119320000, "open": 1.217, "high": 1.218, "low": 1.216, "close": 1.218, "volume": 2475.28, "quote_volume": 3012.18154, "trades": 26, "taker_buy_quote": 2685.57017}, {"ts": 1775119380000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.216, "volume": 601.86, "quote_volume": 732.3309, "trades": 11, "taker_buy_quote": 9.99157}, {"ts": 1775119440000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.216, "volume": 29.94, "quote_volume": 36.41114, "trades": 3, "taker_buy_quote": 4.9897}, {"ts": 1775119500000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 32.15, "quote_volume": 39.10671, "trades": 5, "taker_buy_quote": 14.98127}, {"ts": 1775119560000, "open": 1.216, "high": 1.217, "low": 1.216, "close": 1.216, "volume": 1338.85, "quote_volume": 1628.06622, "trades": 8, "taker_buy_quote": 29.96254}, {"ts": 1775119620000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 110.93, "quote_volume": 134.92486, "trades": 9, "taker_buy_quote": 41.35366}, {"ts": 1775119680000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 604.94, "quote_volume": 736.08762, "trades": 12, "taker_buy_quote": 584.86586}, {"ts": 1775119740000, "open": 1.216, "high": 1.217, "low": 1.216, "close": 1.216, "volume": 88.1, "quote_volume": 107.13781, "trades": 4, "taker_buy_quote": 9.99157}, {"ts": 1775119800000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.216, "volume": 4540.9, "quote_volume": 5523.73643, "trades": 20, "taker_buy_quote": 2436.47051}, {"ts": 1775119860000, "open": 1.216, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 109.29, "quote_volume": 132.90186, "trades": 4, "taker_buy_quote": 6.35274}, {"ts": 1775119920000, "open": 1.216, "high": 1.216, "low": 1.216, "close": 1.216, "volume": 84.55, "quote_volume": 102.8128, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775119980000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.216, "volume": 3392.07, "quote_volume": 4124.84175, "trades": 20, "taker_buy_quote": 1711.17903}, {"ts": 1775120040000, "open": 1.216, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 1678.48, "quote_volume": 2042.04335, "trades": 11, "taker_buy_quote": 2042.04335}, {"ts": 1775120100000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 287.64, "quote_volume": 349.98927, "trades": 8, "taker_buy_quote": 266.55951}, {"ts": 1775120160000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.216, "volume": 90.55, "quote_volume": 110.12895, "trades": 6, "taker_buy_quote": 24.52255}, {"ts": 1775120220000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.216, "volume": 4190.69, "quote_volume": 5100.03947, "trades": 15, "taker_buy_quote": 5063.24331}, {"ts": 1775120280000, "open": 1.217, "high": 1.218, "low": 1.217, "close": 1.217, "volume": 5734.21, "quote_volume": 6978.64298, "trades": 22, "taker_buy_quote": 6139.63101}, {"ts": 1775120340000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.216, "volume": 2778.81, "quote_volume": 3379.11378, "trades": 22, "taker_buy_quote": 98.35794}, {"ts": 1775120400000, "open": 1.217, "high": 1.218, "low": 1.217, "close": 1.218, "volume": 1371.89, "quote_volume": 1669.72791, "trades": 8, "taker_buy_quote": 1669.72791}, {"ts": 1775120460000, "open": 1.217, "high": 1.218, "low": 1.217, "close": 1.218, "volume": 1747.33, "quote_volume": 2128.17577, "trades": 15, "taker_buy_quote": 2040.34488}, {"ts": 1775120520000, "open": 1.217, "high": 1.218, "low": 1.217, "close": 1.218, "volume": 278.29, "quote_volume": 338.77272, "trades": 4, "taker_buy_quote": 114.23622}, {"ts": 1775120580000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.217, "volume": 1478.75, "quote_volume": 1800.95138, "trades": 15, "taker_buy_quote": 1598.78334}, {"ts": 1775120640000, "open": 1.218, "high": 1.218, "low": 1.218, "close": 1.218, "volume": 1186.61, "quote_volume": 1445.29098, "trades": 7, "taker_buy_quote": 1225.22274}, {"ts": 1775120700000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.217, "volume": 7281.7, "quote_volume": 8868.37161, "trades": 22, "taker_buy_quote": 255.13555}, {"ts": 1775120760000, "open": 1.216, "high": 1.216, "low": 1.216, "close": 1.216, "volume": 20.0, "quote_volume": 24.32, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775120820000, "open": 1.217, "high": 1.217, "low": 1.217, "close": 1.217, "volume": 1387.28, "quote_volume": 1688.31976, "trades": 11, "taker_buy_quote": 820.06328}, {"ts": 1775120880000, "open": 1.216, "high": 1.217, "low": 1.214, "close": 1.217, "volume": 79865.63, "quote_volume": 97046.18384, "trades": 85, "taker_buy_quote": 67075.49794}, {"ts": 1775120940000, "open": 1.218, "high": 1.218, "low": 1.214, "close": 1.215, "volume": 3939.5, "quote_volume": 4787.56896, "trades": 37, "taker_buy_quote": 1116.75274}, {"ts": 1775121000000, "open": 1.215, "high": 1.217, "low": 1.215, "close": 1.216, "volume": 8460.92, "quote_volume": 10283.52028, "trades": 46, "taker_buy_quote": 2582.74618}, {"ts": 1775121060000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.216, "volume": 6040.88, "quote_volume": 7351.61314, "trades": 22, "taker_buy_quote": 7184.02402}, {"ts": 1775121120000, "open": 1.215, "high": 1.217, "low": 1.215, "close": 1.217, "volume": 16766.62, "quote_volume": 20380.57236, "trades": 32, "taker_buy_quote": 10893.19215}, {"ts": 1775121180000, "open": 1.217, "high": 1.219, "low": 1.216, "close": 1.218, "volume": 2359.12, "quote_volume": 2873.19641, "trades": 35, "taker_buy_quote": 2708.10448}, {"ts": 1775121240000, "open": 1.218, "high": 1.218, "low": 1.218, "close": 1.218, "volume": 1086.62, "quote_volume": 1323.50316, "trades": 13, "taker_buy_quote": 1323.50316}, {"ts": 1775121300000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 5870.5, "quote_volume": 7150.54693, "trades": 27, "taker_buy_quote": 2649.46447}, {"ts": 1775121360000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.217, "volume": 613.68, "quote_volume": 747.30235, "trades": 10, "taker_buy_quote": 194.44152}, {"ts": 1775121420000, "open": 1.217, "high": 1.217, "low": 1.215, "close": 1.216, "volume": 6964.99, "quote_volume": 8470.80949, "trades": 58, "taker_buy_quote": 5643.72086}, {"ts": 1775121480000, "open": 1.216, "high": 1.217, "low": 1.215, "close": 1.216, "volume": 3553.75, "quote_volume": 4321.52426, "trades": 29, "taker_buy_quote": 3257.88542}, {"ts": 1775121540000, "open": 1.216, "high": 1.216, "low": 1.212, "close": 1.213, "volume": 12764.62, "quote_volume": 15483.34533, "trades": 76, "taker_buy_quote": 1304.40744}, {"ts": 1775121600000, "open": 1.213, "high": 1.214, "low": 1.212, "close": 1.214, "volume": 1982.17, "quote_volume": 2404.53924, "trades": 27, "taker_buy_quote": 1121.4492}, {"ts": 1775121660000, "open": 1.213, "high": 1.214, "low": 1.213, "close": 1.214, "volume": 173.35, "quote_volume": 210.36453, "trades": 10, "taker_buy_quote": 100.42208}, {"ts": 1775121720000, "open": 1.214, "high": 1.214, "low": 1.213, "close": 1.213, "volume": 1764.1, "quote_volume": 2140.80242, "trades": 17, "taker_buy_quote": 78.87358}, {"ts": 1775121780000, "open": 1.212, "high": 1.213, "low": 1.212, "close": 1.213, "volume": 3948.19, "quote_volume": 4789.14629, "trades": 17, "taker_buy_quote": 4705.97906}, {"ts": 1775121840000, "open": 1.212, "high": 1.213, "low": 1.212, "close": 1.213, "volume": 251.44, "quote_volume": 304.8128, "trades": 16, "taker_buy_quote": 108.09308}, {"ts": 1775121900000, "open": 1.213, "high": 1.215, "low": 1.213, "close": 1.215, "volume": 1272.9, "quote_volume": 1544.55294, "trades": 22, "taker_buy_quote": 1544.55294}, {"ts": 1775121960000, "open": 1.214, "high": 1.217, "low": 1.214, "close": 1.215, "volume": 1637.72, "quote_volume": 1991.13008, "trades": 34, "taker_buy_quote": 396.47823}, {"ts": 1775122020000, "open": 1.216, "high": 1.216, "low": 1.215, "close": 1.216, "volume": 2877.3, "quote_volume": 3498.78314, "trades": 22, "taker_buy_quote": 36.51648}, {"ts": 1775122080000, "open": 1.216, "high": 1.216, "low": 1.215, "close": 1.216, "volume": 1945.08, "quote_volume": 2365.20482, "trades": 15, "taker_buy_quote": 1861.2096}, {"ts": 1775122140000, "open": 1.216, "high": 1.216, "low": 1.214, "close": 1.215, "volume": 2820.42, "quote_volume": 3426.6728, "trades": 27, "taker_buy_quote": 1029.9337}, {"ts": 1775122200000, "open": 1.214, "high": 1.214, "low": 1.213, "close": 1.213, "volume": 1440.57, "quote_volume": 1748.62142, "trades": 18, "taker_buy_quote": 33.76134}, {"ts": 1775122260000, "open": 1.214, "high": 1.214, "low": 1.213, "close": 1.213, "volume": 223.59, "quote_volume": 271.28822, "trades": 6, "taker_buy_quote": 89.2897}, {"ts": 1775122320000, "open": 1.213, "high": 1.215, "low": 1.213, "close": 1.214, "volume": 7863.92, "quote_volume": 9551.086, "trades": 31, "taker_buy_quote": 9351.87859}, {"ts": 1775122380000, "open": 1.215, "high": 1.216, "low": 1.215, "close": 1.215, "volume": 387.29, "quote_volume": 470.62479, "trades": 10, "taker_buy_quote": 401.66139}, {"ts": 1775122440000, "open": 1.216, "high": 1.218, "low": 1.216, "close": 1.217, "volume": 878.95, "quote_volume": 1069.48807, "trades": 30, "taker_buy_quote": 955.35781}, {"ts": 1775122500000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 2982.89, "quote_volume": 3635.70309, "trades": 26, "taker_buy_quote": 1763.16062}, {"ts": 1775122560000, "open": 1.219, "high": 1.219, "low": 1.219, "close": 1.219, "volume": 2687.77, "quote_volume": 3276.39163, "trades": 9, "taker_buy_quote": 3276.39163}, {"ts": 1775122620000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.217, "volume": 5556.32, "quote_volume": 6763.96784, "trades": 29, "taker_buy_quote": 930.95789}, {"ts": 1775122680000, "open": 1.217, "high": 1.218, "low": 1.217, "close": 1.218, "volume": 559.92, "quote_volume": 681.9037, "trades": 14, "taker_buy_quote": 380.35704}, {"ts": 1775122740000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 1801.38, "quote_volume": 2195.60555, "trades": 15, "taker_buy_quote": 1858.62149}, {"ts": 1775122800000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 2023.5, "quote_volume": 2468.59866, "trades": 18, "taker_buy_quote": 2381.6352}, {"ts": 1775122860000, "open": 1.219, "high": 1.219, "low": 1.219, "close": 1.219, "volume": 2033.06, "quote_volume": 2478.30014, "trades": 13, "taker_buy_quote": 29.9874}, {"ts": 1775122920000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 682.91, "quote_volume": 832.27658, "trades": 5, "taker_buy_quote": 599.9918}, {"ts": 1775122980000, "open": 1.218, "high": 1.22, "low": 1.218, "close": 1.22, "volume": 1431.36, "quote_volume": 1744.83555, "trades": 16, "taker_buy_quote": 1391.0755}, {"ts": 1775123040000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 193.81, "quote_volume": 236.39294, "trades": 2, "taker_buy_quote": 169.031}, {"ts": 1775123100000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 2306.55, "quote_volume": 2813.3846, "trades": 20, "taker_buy_quote": 1215.7056}, {"ts": 1775123160000, "open": 1.219, "high": 1.22, "low": 1.218, "close": 1.22, "volume": 1919.02, "quote_volume": 2339.3448, "trades": 10, "taker_buy_quote": 925.59059}, {"ts": 1775123220000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 901.2, "quote_volume": 1098.69401, "trades": 12, "taker_buy_quote": 729.04445}, {"ts": 1775123280000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 2846.63, "quote_volume": 3470.12248, "trades": 11, "taker_buy_quote": 3331.99759}, {"ts": 1775123340000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 1435.66, "quote_volume": 1749.77637, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775123400000, "open": 1.219, "high": 1.219, "low": 1.219, "close": 1.219, "volume": 1486.61, "quote_volume": 1812.17759, "trades": 16, "taker_buy_quote": 1204.04287}, {"ts": 1775123460000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 4536.12, "quote_volume": 5533.98487, "trades": 32, "taker_buy_quote": 2689.307}, {"ts": 1775123520000, "open": 1.22, "high": 1.22, "low": 1.217, "close": 1.217, "volume": 22511.23, "quote_volume": 27411.77776, "trades": 84, "taker_buy_quote": 2752.95096}, {"ts": 1775123580000, "open": 1.216, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 1654.75, "quote_volume": 2013.14987, "trades": 19, "taker_buy_quote": 1185.19979}, {"ts": 1775123640000, "open": 1.217, "high": 1.217, "low": 1.217, "close": 1.217, "volume": 2156.97, "quote_volume": 2625.03249, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775123700000, "open": 1.217, "high": 1.217, "low": 1.217, "close": 1.217, "volume": 718.1, "quote_volume": 873.9277, "trades": 7, "taker_buy_quote": 741.71282}, {"ts": 1775123760000, "open": 1.218, "high": 1.218, "low": 1.218, "close": 1.218, "volume": 1722.61, "quote_volume": 2098.13898, "trades": 8, "taker_buy_quote": 2098.13898}, {"ts": 1775123820000, "open": 1.217, "high": 1.217, "low": 1.217, "close": 1.217, "volume": 2321.55, "quote_volume": 2825.32635, "trades": 13, "taker_buy_quote": 1850.18076}, {"ts": 1775123880000, "open": 1.217, "high": 1.217, "low": 1.217, "close": 1.217, "volume": 350.79, "quote_volume": 426.91143, "trades": 4, "taker_buy_quote": 351.68866}, {"ts": 1775123940000, "open": 1.217, "high": 1.217, "low": 1.217, "close": 1.217, "volume": 138.88, "quote_volume": 169.01696, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775124000000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.217, "volume": 3490.04, "quote_volume": 4250.3372, "trades": 26, "taker_buy_quote": 2381.1291}, {"ts": 1775124060000, "open": 1.217, "high": 1.218, "low": 1.217, "close": 1.218, "volume": 688.81, "quote_volume": 838.96236, "trades": 9, "taker_buy_quote": 828.95862}, {"ts": 1775124120000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 835.2, "quote_volume": 1017.78384, "trades": 15, "taker_buy_quote": 621.98256}, {"ts": 1775124180000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 682.85, "quote_volume": 831.95903, "trades": 12, "taker_buy_quote": 388.99071}, {"ts": 1775124240000, "open": 1.22, "high": 1.22, "low": 1.218, "close": 1.218, "volume": 4704.3, "quote_volume": 5737.33714, "trades": 27, "taker_buy_quote": 3537.329}, {"ts": 1775124300000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 948.33, "quote_volume": 1155.07467, "trades": 11, "taker_buy_quote": 736.54551}, {"ts": 1775124360000, "open": 1.218, "high": 1.218, "low": 1.216, "close": 1.216, "volume": 1022.95, "quote_volume": 1244.04084, "trades": 44, "taker_buy_quote": 29.76127}, {"ts": 1775124420000, "open": 1.216, "high": 1.217, "low": 1.216, "close": 1.216, "volume": 4045.82, "quote_volume": 4922.03787, "trades": 26, "taker_buy_quote": 2866.37771}, {"ts": 1775124480000, "open": 1.216, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 2328.81, "quote_volume": 2834.15665, "trades": 17, "taker_buy_quote": 1599.36923}, {"ts": 1775124540000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.217, "volume": 925.99, "quote_volume": 1126.95229, "trades": 12, "taker_buy_quote": 51.30684}, {"ts": 1775124600000, "open": 1.217, "high": 1.217, "low": 1.214, "close": 1.214, "volume": 10126.77, "quote_volume": 12311.83339, "trades": 69, "taker_buy_quote": 4292.87462}, {"ts": 1775124660000, "open": 1.215, "high": 1.215, "low": 1.215, "close": 1.215, "volume": 2244.79, "quote_volume": 2727.41985, "trades": 22, "taker_buy_quote": 2695.85415}, {"ts": 1775124720000, "open": 1.215, "high": 1.216, "low": 1.215, "close": 1.215, "volume": 548.16, "quote_volume": 666.12425, "trades": 9, "taker_buy_quote": 149.3483}, {"ts": 1775124780000, "open": 1.216, "high": 1.216, "low": 1.214, "close": 1.215, "volume": 5258.73, "quote_volume": 6391.84965, "trades": 26, "taker_buy_quote": 3809.25167}, {"ts": 1775124840000, "open": 1.215, "high": 1.215, "low": 1.215, "close": 1.215, "volume": 1685.46, "quote_volume": 2047.8339, "trades": 16, "taker_buy_quote": 1849.65525}, {"ts": 1775124900000, "open": 1.214, "high": 1.216, "low": 1.214, "close": 1.215, "volume": 2719.19, "quote_volume": 3303.84232, "trades": 28, "taker_buy_quote": 526.99055}, {"ts": 1775124960000, "open": 1.215, "high": 1.215, "low": 1.214, "close": 1.215, "volume": 931.61, "quote_volume": 1131.65635, "trades": 16, "taker_buy_quote": 466.35345}, {"ts": 1775125020000, "open": 1.216, "high": 1.216, "low": 1.215, "close": 1.216, "volume": 8145.36, "quote_volume": 9904.74776, "trades": 48, "taker_buy_quote": 8728.2656}, {"ts": 1775125080000, "open": 1.216, "high": 1.216, "low": 1.215, "close": 1.216, "volume": 551.58, "quote_volume": 670.68261, "trades": 8, "taker_buy_quote": 623.69856}, {"ts": 1775125140000, "open": 1.215, "high": 1.217, "low": 1.215, "close": 1.216, "volume": 857.76, "quote_volume": 1043.28838, "trades": 12, "taker_buy_quote": 624.67244}, {"ts": 1775125200000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 1238.27, "quote_volume": 1506.78703, "trades": 24, "taker_buy_quote": 787.08258}, {"ts": 1775125260000, "open": 1.217, "high": 1.217, "low": 1.217, "close": 1.217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125320000, "open": 1.217, "high": 1.217, "low": 1.217, "close": 1.217, "volume": 8.21, "quote_volume": 9.99157, "trades": 2, "taker_buy_quote": 9.99157}, {"ts": 1775125380000, "open": 1.217, "high": 1.217, "low": 1.217, "close": 1.217, "volume": 82.16, "quote_volume": 99.98872, "trades": 2, "taker_buy_quote": 99.98872}, {"ts": 1775125440000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 1472.95, "quote_volume": 1792.53015, "trades": 9, "taker_buy_quote": 1731.73015}, {"ts": 1775125500000, "open": 1.216, "high": 1.217, "low": 1.216, "close": 1.216, "volume": 1626.74, "quote_volume": 1979.13127, "trades": 17, "taker_buy_quote": 793.3623}, {"ts": 1775125560000, "open": 1.216, "high": 1.216, "low": 1.216, "close": 1.216, "volume": 579.85, "quote_volume": 705.0976, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775125620000, "open": 1.216, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 2057.6, "quote_volume": 2502.7933, "trades": 15, "taker_buy_quote": 440.73655}, {"ts": 1775125680000, "open": 1.217, "high": 1.218, "low": 1.216, "close": 1.216, "volume": 7566.16, "quote_volume": 9204.99394, "trades": 34, "taker_buy_quote": 480.28642}, {"ts": 1775125740000, "open": 1.216, "high": 1.216, "low": 1.216, "close": 1.216, "volume": 207.44, "quote_volume": 252.24704, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775125800000, "open": 1.216, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 81.63, "quote_volume": 99.27303, "trades": 8, "taker_buy_quote": 13.32615}, {"ts": 1775125860000, "open": 1.217, "high": 1.217, "low": 1.215, "close": 1.216, "volume": 6314.9, "quote_volume": 7678.81355, "trades": 27, "taker_buy_quote": 1583.65119}, {"ts": 1775125920000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.216, "volume": 571.2, "quote_volume": 694.98593, "trades": 5, "taker_buy_quote": 494.99041}, {"ts": 1775125980000, "open": 1.216, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 1830.36, "quote_volume": 2226.59312, "trades": 7, "taker_buy_quote": 1065.31312}, {"ts": 1775126040000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 1520.54, "quote_volume": 1850.48994, "trades": 14, "taker_buy_quote": 1841.6861}, {"ts": 1775126100000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 2443.36, "quote_volume": 2973.38348, "trades": 14, "taker_buy_quote": 2747.64524}, {"ts": 1775126160000, "open": 1.217, "high": 1.218, "low": 1.216, "close": 1.216, "volume": 7366.85, "quote_volume": 8965.66029, "trades": 36, "taker_buy_quote": 7387.61333}, {"ts": 1775126220000, "open": 1.216, "high": 1.216, "low": 1.215, "close": 1.216, "volume": 4479.59, "quote_volume": 5446.97371, "trades": 34, "taker_buy_quote": 491.42208}, {"ts": 1775126280000, "open": 1.217, "high": 1.217, "low": 1.215, "close": 1.215, "volume": 2482.4, "quote_volume": 3017.11264, "trades": 26, "taker_buy_quote": 275.40718}, {"ts": 1775126340000, "open": 1.215, "high": 1.215, "low": 1.211, "close": 1.211, "volume": 1584.74, "quote_volume": 1923.47495, "trades": 39, "taker_buy_quote": 1141.20212}, {"ts": 1775126400000, "open": 1.213, "high": 1.214, "low": 1.213, "close": 1.214, "volume": 3120.84, "quote_volume": 3787.34656, "trades": 21, "taker_buy_quote": 3714.2997}, {"ts": 1775126460000, "open": 1.214, "high": 1.215, "low": 1.214, "close": 1.214, "volume": 3697.4, "quote_volume": 4489.02719, "trades": 28, "taker_buy_quote": 3936.41439}, {"ts": 1775126520000, "open": 1.214, "high": 1.216, "low": 1.214, "close": 1.216, "volume": 4647.47, "quote_volume": 5646.92626, "trades": 30, "taker_buy_quote": 5525.70571}, {"ts": 1775126580000, "open": 1.216, "high": 1.216, "low": 1.215, "close": 1.215, "volume": 1540.14, "quote_volume": 1871.50696, "trades": 16, "taker_buy_quote": 288.02176}, {"ts": 1775126640000, "open": 1.215, "high": 1.215, "low": 1.214, "close": 1.214, "volume": 188.3, "quote_volume": 228.76721, "trades": 3, "taker_buy_quote": 207.77715}, {"ts": 1775126700000, "open": 1.214, "high": 1.215, "low": 1.214, "close": 1.215, "volume": 1396.42, "quote_volume": 1695.38294, "trades": 43, "taker_buy_quote": 781.07098}, {"ts": 1775126760000, "open": 1.214, "high": 1.214, "low": 1.214, "close": 1.214, "volume": 953.26, "quote_volume": 1157.25764, "trades": 10, "taker_buy_quote": 269.88434}, {"ts": 1775126820000, "open": 1.213, "high": 1.215, "low": 1.213, "close": 1.214, "volume": 2285.42, "quote_volume": 2774.52263, "trades": 22, "taker_buy_quote": 848.17584}, {"ts": 1775126880000, "open": 1.215, "high": 1.216, "low": 1.215, "close": 1.215, "volume": 70.52, "quote_volume": 85.68591, "trades": 8, "taker_buy_quote": 76.23321}, {"ts": 1775126940000, "open": 1.216, "high": 1.216, "low": 1.214, "close": 1.215, "volume": 401.75, "quote_volume": 488.11714, "trades": 10, "taker_buy_quote": 263.53535}, {"ts": 1775127000000, "open": 1.214, "high": 1.215, "low": 1.214, "close": 1.215, "volume": 2270.48, "quote_volume": 2756.36684, "trades": 24, "taker_buy_quote": 1593.69476}, {"ts": 1775127060000, "open": 1.214, "high": 1.215, "low": 1.213, "close": 1.215, "volume": 3618.53, "quote_volume": 4392.46913, "trades": 30, "taker_buy_quote": 1111.26831}, {"ts": 1775127120000, "open": 1.214, "high": 1.214, "low": 1.214, "close": 1.214, "volume": 197.98, "quote_volume": 240.34772, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775127180000, "open": 1.214, "high": 1.215, "low": 1.214, "close": 1.215, "volume": 1511.18, "quote_volume": 1834.87252, "trades": 18, "taker_buy_quote": 1299.89914}, {"ts": 1775127240000, "open": 1.214, "high": 1.216, "low": 1.214, "close": 1.215, "volume": 619.42, "quote_volume": 752.55118, "trades": 13, "taker_buy_quote": 74.67822}, {"ts": 1775127300000, "open": 1.216, "high": 1.216, "low": 1.215, "close": 1.215, "volume": 680.1, "quote_volume": 826.56491, "trades": 10, "taker_buy_quote": 295.98656}, {"ts": 1775127360000, "open": 1.216, "high": 1.216, "low": 1.214, "close": 1.214, "volume": 4530.65, "quote_volume": 5500.46514, "trades": 27, "taker_buy_quote": 143.00883}, {"ts": 1775127420000, "open": 1.215, "high": 1.216, "low": 1.215, "close": 1.216, "volume": 1623.69, "quote_volume": 1973.68335, "trades": 15, "taker_buy_quote": 1973.68335}, {"ts": 1775127480000, "open": 1.216, "high": 1.216, "low": 1.215, "close": 1.216, "volume": 522.31, "quote_volume": 635.0878, "trades": 3, "taker_buy_quote": 585.0784}, {"ts": 1775127540000, "open": 1.215, "high": 1.216, "low": 1.215, "close": 1.216, "volume": 84.74, "quote_volume": 103.03972, "trades": 3, "taker_buy_quote": 98.03392}, {"ts": 1775127600000, "open": 1.215, "high": 1.216, "low": 1.215, "close": 1.216, "volume": 950.58, "quote_volume": 1155.03646, "trades": 14, "taker_buy_quote": 99.42016}, {"ts": 1775127660000, "open": 1.216, "high": 1.216, "low": 1.215, "close": 1.215, "volume": 501.73, "quote_volume": 609.63493, "trades": 7, "taker_buy_quote": 240.09268}, {"ts": 1775127720000, "open": 1.214, "high": 1.215, "low": 1.213, "close": 1.213, "volume": 8214.82, "quote_volume": 9972.26532, "trades": 38, "taker_buy_quote": 880.99177}, {"ts": 1775127780000, "open": 1.214, "high": 1.214, "low": 1.214, "close": 1.214, "volume": 27.1, "quote_volume": 32.8994, "trades": 6, "taker_buy_quote": 17.12954}, {"ts": 1775127840000, "open": 1.213, "high": 1.213, "low": 1.213, "close": 1.213, "volume": 36.89, "quote_volume": 44.74757, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775127900000, "open": 1.214, "high": 1.215, "low": 1.211, "close": 1.213, "volume": 21826.84, "quote_volume": 26459.82241, "trades": 69, "taker_buy_quote": 8443.39808}, {"ts": 1775127960000, "open": 1.213, "high": 1.213, "low": 1.213, "close": 1.213, "volume": 339.07, "quote_volume": 411.29191, "trades": 1, "taker_buy_quote": 411.29191}, {"ts": 1775128020000, "open": 1.213, "high": 1.213, "low": 1.213, "close": 1.213, "volume": 1177.43, "quote_volume": 1428.22259, "trades": 22, "taker_buy_quote": 1428.22259}, {"ts": 1775128080000, "open": 1.213, "high": 1.214, "low": 1.213, "close": 1.214, "volume": 9798.46, "quote_volume": 11885.71508, "trades": 24, "taker_buy_quote": 11876.12025}, {"ts": 1775128140000, "open": 1.214, "high": 1.214, "low": 1.213, "close": 1.213, "volume": 4683.44, "quote_volume": 5681.5539, "trades": 19, "taker_buy_quote": 967.472}, {"ts": 1775128200000, "open": 1.212, "high": 1.213, "low": 1.212, "close": 1.213, "volume": 152.94, "quote_volume": 185.51209, "trades": 9, "taker_buy_quote": 180.50653}, {"ts": 1775128260000, "open": 1.212, "high": 1.213, "low": 1.212, "close": 1.212, "volume": 5849.95, "quote_volume": 7091.77678, "trades": 50, "taker_buy_quote": 5863.25722}, {"ts": 1775128320000, "open": 1.212, "high": 1.212, "low": 1.211, "close": 1.211, "volume": 7402.99, "quote_volume": 8965.12878, "trades": 42, "taker_buy_quote": 3241.43328}, {"ts": 1775128380000, "open": 1.211, "high": 1.211, "low": 1.21, "close": 1.21, "volume": 3029.7, "quote_volume": 3666.2778, "trades": 30, "taker_buy_quote": 412.7088}, {"ts": 1775128440000, "open": 1.21, "high": 1.21, "low": 1.209, "close": 1.21, "volume": 28486.27, "quote_volume": 34462.48409, "trades": 92, "taker_buy_quote": 8170.6339}, {"ts": 1775128500000, "open": 1.21, "high": 1.212, "low": 1.207, "close": 1.212, "volume": 10025.16, "quote_volume": 12122.36592, "trades": 118, "taker_buy_quote": 5045.08876}, {"ts": 1775128560000, "open": 1.213, "high": 1.214, "low": 1.212, "close": 1.212, "volume": 7710.97, "quote_volume": 9346.15215, "trades": 36, "taker_buy_quote": 8953.94895}, {"ts": 1775128620000, "open": 1.212, "high": 1.214, "low": 1.211, "close": 1.211, "volume": 6438.92, "quote_volume": 7808.89574, "trades": 40, "taker_buy_quote": 6078.47164}, {"ts": 1775128680000, "open": 1.211, "high": 1.212, "low": 1.211, "close": 1.212, "volume": 5186.2, "quote_volume": 6284.27575, "trades": 110, "taker_buy_quote": 3641.5752}, {"ts": 1775128740000, "open": 1.212, "high": 1.213, "low": 1.212, "close": 1.212, "volume": 6801.93, "quote_volume": 8244.76358, "trades": 115, "taker_buy_quote": 2612.13902}, {"ts": 1775128800000, "open": 1.212, "high": 1.213, "low": 1.211, "close": 1.213, "volume": 10686.02, "quote_volume": 12951.01477, "trades": 85, "taker_buy_quote": 9937.94356}, {"ts": 1775128860000, "open": 1.212, "high": 1.213, "low": 1.212, "close": 1.213, "volume": 3487.03, "quote_volume": 4228.41043, "trades": 35, "taker_buy_quote": 2321.81086}, {"ts": 1775128920000, "open": 1.213, "high": 1.213, "low": 1.212, "close": 1.213, "volume": 1622.89, "quote_volume": 1968.55671, "trades": 14, "taker_buy_quote": 1141.38448}, {"ts": 1775128980000, "open": 1.214, "high": 1.214, "low": 1.214, "close": 1.214, "volume": 3179.02, "quote_volume": 3859.33028, "trades": 19, "taker_buy_quote": 3809.33776}, {"ts": 1775129040000, "open": 1.215, "high": 1.216, "low": 1.215, "close": 1.216, "volume": 5003.84, "quote_volume": 6081.31687, "trades": 39, "taker_buy_quote": 6061.31797}, {"ts": 1775129100000, "open": 1.216, "high": 1.216, "low": 1.215, "close": 1.215, "volume": 1230.87, "quote_volume": 1495.54816, "trades": 15, "taker_buy_quote": 538.65061}, {"ts": 1775129160000, "open": 1.215, "high": 1.216, "low": 1.215, "close": 1.216, "volume": 614.62, "quote_volume": 747.0308, "trades": 9, "taker_buy_quote": 544.11365}, {"ts": 1775129220000, "open": 1.216, "high": 1.216, "low": 1.214, "close": 1.215, "volume": 5283.46, "quote_volume": 6416.84992, "trades": 29, "taker_buy_quote": 981.27119}, {"ts": 1775129280000, "open": 1.215, "high": 1.215, "low": 1.214, "close": 1.215, "volume": 90.8, "quote_volume": 110.31788, "trades": 3, "taker_buy_quote": 105.3162}, {"ts": 1775129340000, "open": 1.215, "high": 1.215, "low": 1.214, "close": 1.215, "volume": 119.77, "quote_volume": 145.43165, "trades": 6, "taker_buy_quote": 37.50705}, {"ts": 1775129400000, "open": 1.214, "high": 1.214, "low": 1.213, "close": 1.214, "volume": 1481.13, "quote_volume": 1798.02945, "trades": 17, "taker_buy_quote": 920.49122}, {"ts": 1775129460000, "open": 1.214, "high": 1.215, "low": 1.214, "close": 1.214, "volume": 166.71, "quote_volume": 202.47049, "trades": 10, "taker_buy_quote": 118.49811}, {"ts": 1775129520000, "open": 1.215, "high": 1.216, "low": 1.214, "close": 1.214, "volume": 1600.29, "quote_volume": 1944.02208, "trades": 15, "taker_buy_quote": 556.39458}, {"ts": 1775129580000, "open": 1.214, "high": 1.215, "low": 1.214, "close": 1.215, "volume": 119.49, "quote_volume": 145.10819, "trades": 7, "taker_buy_quote": 57.50595}, {"ts": 1775129640000, "open": 1.214, "high": 1.215, "low": 1.214, "close": 1.215, "volume": 65.12, "quote_volume": 79.07994, "trades": 4, "taker_buy_quote": 29.4759}, {"ts": 1775129700000, "open": 1.215, "high": 1.215, "low": 1.214, "close": 1.214, "volume": 533.85, "quote_volume": 648.51785, "trades": 5, "taker_buy_quote": 515.09925}, {"ts": 1775129760000, "open": 1.214, "high": 1.215, "low": 1.214, "close": 1.215, "volume": 4252.11, "quote_volume": 5162.19062, "trades": 32, "taker_buy_quote": 2150.80292}, {"ts": 1775129820000, "open": 1.215, "high": 1.215, "low": 1.215, "close": 1.215, "volume": 6.18, "quote_volume": 7.5087, "trades": 1, "taker_buy_quote": 7.5087}, {"ts": 1775129880000, "open": 1.214, "high": 1.215, "low": 1.214, "close": 1.215, "volume": 2118.99, "quote_volume": 2573.19442, "trades": 29, "taker_buy_quote": 1381.17996}, {"ts": 1775129940000, "open": 1.215, "high": 1.215, "low": 1.215, "close": 1.215, "volume": 285.6, "quote_volume": 347.004, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775130000000, "open": 1.215, "high": 1.215, "low": 1.215, "close": 1.215, "volume": 738.74, "quote_volume": 897.5691, "trades": 5, "taker_buy_quote": 897.5691}, {"ts": 1775130060000, "open": 1.215, "high": 1.215, "low": 1.215, "close": 1.215, "volume": 790.16, "quote_volume": 960.0444, "trades": 6, "taker_buy_quote": 960.0444}, {"ts": 1775130120000, "open": 1.215, "high": 1.215, "low": 1.215, "close": 1.215, "volume": 1077.04, "quote_volume": 1308.6036, "trades": 11, "taker_buy_quote": 1308.6036}, {"ts": 1775130180000, "open": 1.215, "high": 1.216, "low": 1.215, "close": 1.216, "volume": 668.47, "quote_volume": 812.84048, "trades": 8, "taker_buy_quote": 789.70688}, {"ts": 1775130240000, "open": 1.217, "high": 1.218, "low": 1.217, "close": 1.217, "volume": 2193.43, "quote_volume": 2670.66533, "trades": 24, "taker_buy_quote": 2457.14268}, {"ts": 1775130300000, "open": 1.217, "high": 1.217, "low": 1.217, "close": 1.217, "volume": 4566.83, "quote_volume": 5557.83211, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775130360000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 824.24, "quote_volume": 1002.99672, "trades": 11, "taker_buy_quote": 177.46294}, {"ts": 1775130420000, "open": 1.216, "high": 1.216, "low": 1.216, "close": 1.216, "volume": 94.1, "quote_volume": 114.4256, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775130480000, "open": 1.216, "high": 1.216, "low": 1.216, "close": 1.216, "volume": 399.78, "quote_volume": 486.13248, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775130540000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 5323.53, "quote_volume": 6478.73108, "trades": 11, "taker_buy_quote": 6472.7362}, {"ts": 1775130600000, "open": 1.217, "high": 1.219, "low": 1.217, "close": 1.219, "volume": 5372.65, "quote_volume": 6547.80085, "trades": 32, "taker_buy_quote": 6518.26435}, {"ts": 1775130660000, "open": 1.219, "high": 1.219, "low": 1.219, "close": 1.219, "volume": 4327.36, "quote_volume": 5275.05184, "trades": 14, "taker_buy_quote": 4792.20594}, {"ts": 1775130720000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 5756.05, "quote_volume": 7010.95093, "trades": 30, "taker_buy_quote": 210.71077}, {"ts": 1775130780000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.218, "volume": 450.87, "quote_volume": 548.74916, "trades": 4, "taker_buy_quote": 49.17066}, {"ts": 1775130840000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.216, "volume": 2430.96, "quote_volume": 2956.09175, "trades": 25, "taker_buy_quote": 15.75936}, {"ts": 1775130900000, "open": 1.216, "high": 1.216, "low": 1.215, "close": 1.215, "volume": 60.03, "quote_volume": 72.94941, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775130960000, "open": 1.216, "high": 1.216, "low": 1.215, "close": 1.215, "volume": 1537.46, "quote_volume": 1868.46283, "trades": 13, "taker_buy_quote": 545.89888}, {"ts": 1775131020000, "open": 1.215, "high": 1.216, "low": 1.215, "close": 1.216, "volume": 212.93, "quote_volume": 258.72195, "trades": 6, "taker_buy_quote": 14.592}, {"ts": 1775131080000, "open": 1.215, "high": 1.217, "low": 1.215, "close": 1.217, "volume": 9821.42, "quote_volume": 11949.4997, "trades": 41, "taker_buy_quote": 11164.71905}, {"ts": 1775131140000, "open": 1.216, "high": 1.216, "low": 1.216, "close": 1.216, "volume": 60.0, "quote_volume": 72.96, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775131200000, "open": 1.216, "high": 1.216, "low": 1.214, "close": 1.216, "volume": 9204.56, "quote_volume": 11190.96822, "trades": 43, "taker_buy_quote": 318.51904}, {"ts": 1775131260000, "open": 1.216, "high": 1.216, "low": 1.214, "close": 1.215, "volume": 6057.57, "quote_volume": 7355.26104, "trades": 41, "taker_buy_quote": 1111.0715}, {"ts": 1775131320000, "open": 1.215, "high": 1.216, "low": 1.215, "close": 1.215, "volume": 11216.69, "quote_volume": 13628.69402, "trades": 34, "taker_buy_quote": 9254.01362}, {"ts": 1775131380000, "open": 1.215, "high": 1.215, "low": 1.214, "close": 1.214, "volume": 13987.2, "quote_volume": 16993.36766, "trades": 30, "taker_buy_quote": 13263.5961}, {"ts": 1775131440000, "open": 1.213, "high": 1.213, "low": 1.212, "close": 1.212, "volume": 5078.24, "quote_volume": 6159.801, "trades": 31, "taker_buy_quote": 1930.96257}, {"ts": 1775131500000, "open": 1.213, "high": 1.215, "low": 1.213, "close": 1.215, "volume": 5240.21, "quote_volume": 6361.55753, "trades": 37, "taker_buy_quote": 3429.70349}, {"ts": 1775131560000, "open": 1.215, "high": 1.216, "low": 1.214, "close": 1.215, "volume": 3130.28, "quote_volume": 3802.93095, "trades": 25, "taker_buy_quote": 1717.43508}, {"ts": 1775131620000, "open": 1.215, "high": 1.216, "low": 1.214, "close": 1.214, "volume": 5725.46, "quote_volume": 6950.96031, "trades": 32, "taker_buy_quote": 1864.34728}, {"ts": 1775131680000, "open": 1.214, "high": 1.214, "low": 1.211, "close": 1.211, "volume": 6431.86, "quote_volume": 7796.10343, "trades": 51, "taker_buy_quote": 2082.24367}, {"ts": 1775131740000, "open": 1.211, "high": 1.213, "low": 1.211, "close": 1.212, "volume": 4105.94, "quote_volume": 4975.33304, "trades": 31, "taker_buy_quote": 2437.1721}, {"ts": 1775131800000, "open": 1.212, "high": 1.212, "low": 1.212, "close": 1.212, "volume": 308.62, "quote_volume": 374.04744, "trades": 7, "taker_buy_quote": 33.98448}, {"ts": 1775131860000, "open": 1.212, "high": 1.213, "low": 1.212, "close": 1.213, "volume": 1684.26, "quote_volume": 2041.34374, "trades": 25, "taker_buy_quote": 946.9441}, {"ts": 1775131920000, "open": 1.212, "high": 1.214, "low": 1.212, "close": 1.214, "volume": 5016.74, "quote_volume": 6087.05403, "trades": 21, "taker_buy_quote": 5710.25535}, {"ts": 1775131980000, "open": 1.213, "high": 1.214, "low": 1.213, "close": 1.213, "volume": 1466.41, "quote_volume": 1779.79655, "trades": 17, "taker_buy_quote": 1264.04108}, {"ts": 1775132040000, "open": 1.213, "high": 1.214, "low": 1.213, "close": 1.213, "volume": 1954.61, "quote_volume": 2371.10835, "trades": 20, "taker_buy_quote": 1032.17469}, {"ts": 1775132100000, "open": 1.212, "high": 1.213, "low": 1.211, "close": 1.212, "volume": 565.74, "quote_volume": 685.66128, "trades": 12, "taker_buy_quote": 97.99869}, {"ts": 1775132160000, "open": 1.212, "high": 1.212, "low": 1.211, "close": 1.211, "volume": 970.31, "quote_volume": 1175.08666, "trades": 16, "taker_buy_quote": 660.07258}, {"ts": 1775132220000, "open": 1.211, "high": 1.211, "low": 1.21, "close": 1.21, "volume": 884.39, "quote_volume": 1070.26148, "trades": 18, "taker_buy_quote": 181.14138}, {"ts": 1775132280000, "open": 1.21, "high": 1.212, "low": 1.21, "close": 1.211, "volume": 650.23, "quote_volume": 787.02659, "trades": 17, "taker_buy_quote": 239.26469}, {"ts": 1775132340000, "open": 1.212, "high": 1.212, "low": 1.211, "close": 1.212, "volume": 1947.26, "quote_volume": 2359.66681, "trades": 16, "taker_buy_quote": 1860.3594}, {"ts": 1775132400000, "open": 1.212, "high": 1.212, "low": 1.211, "close": 1.212, "volume": 1634.4, "quote_volume": 1980.48054, "trades": 11, "taker_buy_quote": 1481.23368}, {"ts": 1775132460000, "open": 1.212, "high": 1.212, "low": 1.211, "close": 1.211, "volume": 3481.95, "quote_volume": 4216.90532, "trades": 29, "taker_buy_quote": 738.50158}, {"ts": 1775132520000, "open": 1.211, "high": 1.212, "low": 1.209, "close": 1.212, "volume": 31994.26, "quote_volume": 38714.42432, "trades": 89, "taker_buy_quote": 7218.49225}, {"ts": 1775132580000, "open": 1.212, "high": 1.214, "low": 1.212, "close": 1.213, "volume": 5906.98, "quote_volume": 7160.7531, "trades": 38, "taker_buy_quote": 5967.14851}, {"ts": 1775132640000, "open": 1.212, "high": 1.214, "low": 1.212, "close": 1.213, "volume": 4642.73, "quote_volume": 5630.87212, "trades": 42, "taker_buy_quote": 1977.01593}, {"ts": 1775132700000, "open": 1.213, "high": 1.213, "low": 1.211, "close": 1.211, "volume": 3014.96, "quote_volume": 3655.36324, "trades": 32, "taker_buy_quote": 80.8137}, {"ts": 1775132760000, "open": 1.211, "high": 1.211, "low": 1.211, "close": 1.211, "volume": 584.75, "quote_volume": 708.13225, "trades": 22, "taker_buy_quote": 83.6801}, {"ts": 1775132820000, "open": 1.211, "high": 1.212, "low": 1.21, "close": 1.212, "volume": 1413.02, "quote_volume": 1710.78089, "trades": 16, "taker_buy_quote": 1104.80079}, {"ts": 1775132880000, "open": 1.212, "high": 1.212, "low": 1.211, "close": 1.211, "volume": 2063.76, "quote_volume": 2499.39438, "trades": 17, "taker_buy_quote": 403.04439}, {"ts": 1775132940000, "open": 1.21, "high": 1.211, "low": 1.21, "close": 1.21, "volume": 695.07, "quote_volume": 841.11721, "trades": 7, "taker_buy_quote": 99.91961}, {"ts": 1775133000000, "open": 1.21, "high": 1.21, "low": 1.206, "close": 1.207, "volume": 25488.32, "quote_volume": 30834.16789, "trades": 58, "taker_buy_quote": 997.89151}, {"ts": 1775133060000, "open": 1.207, "high": 1.209, "low": 1.207, "close": 1.208, "volume": 5286.25, "quote_volume": 6385.82176, "trades": 30, "taker_buy_quote": 5377.94465}, {"ts": 1775133120000, "open": 1.208, "high": 1.208, "low": 1.207, "close": 1.207, "volume": 557.39, "quote_volume": 672.81083, "trades": 13, "taker_buy_quote": 28.61752}, {"ts": 1775133180000, "open": 1.208, "high": 1.208, "low": 1.207, "close": 1.208, "volume": 1053.58, "quote_volume": 1272.31106, "trades": 11, "taker_buy_quote": 773.12}, {"ts": 1775133240000, "open": 1.208, "high": 1.208, "low": 1.207, "close": 1.207, "volume": 1152.22, "quote_volume": 1390.74672, "trades": 10, "taker_buy_quote": 4.98904}, {"ts": 1775133300000, "open": 1.207, "high": 1.208, "low": 1.207, "close": 1.208, "volume": 2095.87, "quote_volume": 2531.38021, "trades": 20, "taker_buy_quote": 1451.88312}, {"ts": 1775133360000, "open": 1.209, "high": 1.209, "low": 1.208, "close": 1.208, "volume": 527.45, "quote_volume": 637.23372, "trades": 12, "taker_buy_quote": 104.60236}, {"ts": 1775133420000, "open": 1.207, "high": 1.207, "low": 1.206, "close": 1.206, "volume": 702.37, "quote_volume": 847.39582, "trades": 20, "taker_buy_quote": 313.88035}, {"ts": 1775133480000, "open": 1.206, "high": 1.208, "low": 1.206, "close": 1.208, "volume": 2856.27, "quote_volume": 3449.12816, "trades": 21, "taker_buy_quote": 2933.32196}, {"ts": 1775133540000, "open": 1.208, "high": 1.209, "low": 1.208, "close": 1.209, "volume": 504.69, "quote_volume": 609.67665, "trades": 4, "taker_buy_quote": 13.45617}, {"ts": 1775133600000, "open": 1.209, "high": 1.21, "low": 1.208, "close": 1.21, "volume": 1126.52, "quote_volume": 1361.83967, "trades": 26, "taker_buy_quote": 862.12631}, {"ts": 1775133660000, "open": 1.211, "high": 1.211, "low": 1.21, "close": 1.21, "volume": 1816.01, "quote_volume": 2197.45937, "trades": 13, "taker_buy_quote": 105.68397}, {"ts": 1775133720000, "open": 1.209, "high": 1.21, "low": 1.209, "close": 1.21, "volume": 2321.0, "quote_volume": 2807.99669, "trades": 17, "taker_buy_quote": 537.4578}, {"ts": 1775133780000, "open": 1.21, "high": 1.212, "low": 1.21, "close": 1.211, "volume": 3601.84, "quote_volume": 4359.68668, "trades": 29, "taker_buy_quote": 899.21143}, {"ts": 1775133840000, "open": 1.211, "high": 1.212, "low": 1.21, "close": 1.211, "volume": 1813.48, "quote_volume": 2195.7216, "trades": 16, "taker_buy_quote": 88.52196}, {"ts": 1775133900000, "open": 1.211, "high": 1.212, "low": 1.211, "close": 1.211, "volume": 6062.06, "quote_volume": 7341.27841, "trades": 28, "taker_buy_quote": 5186.4129}, {"ts": 1775133960000, "open": 1.211, "high": 1.211, "low": 1.21, "close": 1.21, "volume": 1831.81, "quote_volume": 2218.23196, "trades": 16, "taker_buy_quote": 6.055}, {"ts": 1775134020000, "open": 1.21, "high": 1.21, "low": 1.209, "close": 1.209, "volume": 12144.9, "quote_volume": 14685.31197, "trades": 44, "taker_buy_quote": 0.0}, {"ts": 1775134080000, "open": 1.209, "high": 1.21, "low": 1.209, "close": 1.209, "volume": 1767.18, "quote_volume": 2136.59649, "trades": 15, "taker_buy_quote": 91.8027}, {"ts": 1775134140000, "open": 1.209, "high": 1.211, "low": 1.209, "close": 1.21, "volume": 7828.17, "quote_volume": 9470.33366, "trades": 35, "taker_buy_quote": 6861.31765}, {"ts": 1775134200000, "open": 1.21, "high": 1.211, "low": 1.21, "close": 1.211, "volume": 3596.36, "quote_volume": 4354.77935, "trades": 24, "taker_buy_quote": 541.63186}, {"ts": 1775134260000, "open": 1.211, "high": 1.211, "low": 1.21, "close": 1.21, "volume": 1694.81, "quote_volume": 2050.78281, "trades": 13, "taker_buy_quote": 75.94181}, {"ts": 1775134320000, "open": 1.209, "high": 1.21, "low": 1.208, "close": 1.21, "volume": 1355.53, "quote_volume": 1638.48507, "trades": 20, "taker_buy_quote": 254.1419}, {"ts": 1775134380000, "open": 1.209, "high": 1.209, "low": 1.208, "close": 1.209, "volume": 23697.47, "quote_volume": 28634.52687, "trades": 52, "taker_buy_quote": 576.54792}, {"ts": 1775134440000, "open": 1.209, "high": 1.209, "low": 1.208, "close": 1.209, "volume": 3703.72, "quote_volume": 4477.38419, "trades": 12, "taker_buy_quote": 3978.12987}, {"ts": 1775134500000, "open": 1.209, "high": 1.209, "low": 1.208, "close": 1.208, "volume": 2349.79, "quote_volume": 2839.48286, "trades": 17, "taker_buy_quote": 1116.49941}, {"ts": 1775134560000, "open": 1.208, "high": 1.209, "low": 1.208, "close": 1.208, "volume": 3278.98, "quote_volume": 3961.07888, "trades": 17, "taker_buy_quote": 85.88736}, {"ts": 1775134620000, "open": 1.208, "high": 1.209, "low": 1.207, "close": 1.208, "volume": 732.5, "quote_volume": 884.82539, "trades": 15, "taker_buy_quote": 21.99075}, {"ts": 1775134680000, "open": 1.209, "high": 1.209, "low": 1.208, "close": 1.209, "volume": 2570.0, "quote_volume": 3105.83375, "trades": 16, "taker_buy_quote": 2606.62775}, {"ts": 1775134740000, "open": 1.209, "high": 1.209, "low": 1.208, "close": 1.209, "volume": 1644.54, "quote_volume": 1987.79873, "trades": 18, "taker_buy_quote": 1444.04169}, {"ts": 1775134800000, "open": 1.209, "high": 1.21, "low": 1.209, "close": 1.21, "volume": 7046.68, "quote_volume": 8519.51663, "trades": 21, "taker_buy_quote": 5652.0467}, {"ts": 1775134860000, "open": 1.21, "high": 1.21, "low": 1.208, "close": 1.208, "volume": 4002.0, "quote_volume": 4838.24609, "trades": 33, "taker_buy_quote": 1882.26211}, {"ts": 1775134920000, "open": 1.208, "high": 1.208, "low": 1.205, "close": 1.205, "volume": 3466.78, "quote_volume": 4182.56845, "trades": 41, "taker_buy_quote": 236.23648}, {"ts": 1775134980000, "open": 1.205, "high": 1.208, "low": 1.205, "close": 1.207, "volume": 27108.79, "quote_volume": 32716.24486, "trades": 67, "taker_buy_quote": 28674.3615}, {"ts": 1775135040000, "open": 1.208, "high": 1.208, "low": 1.207, "close": 1.208, "volume": 4556.64, "quote_volume": 5501.18288, "trades": 30, "taker_buy_quote": 1608.37855}, {"ts": 1775135100000, "open": 1.207, "high": 1.209, "low": 1.207, "close": 1.209, "volume": 2435.8, "quote_volume": 2941.18736, "trades": 29, "taker_buy_quote": 1645.78668}, {"ts": 1775135160000, "open": 1.209, "high": 1.211, "low": 1.208, "close": 1.21, "volume": 7080.01, "quote_volume": 8563.08251, "trades": 44, "taker_buy_quote": 1725.50087}, {"ts": 1775135220000, "open": 1.21, "high": 1.21, "low": 1.208, "close": 1.208, "volume": 672.62, "quote_volume": 812.88977, "trades": 12, "taker_buy_quote": 103.5397}, {"ts": 1775135280000, "open": 1.208, "high": 1.209, "low": 1.208, "close": 1.208, "volume": 4709.39, "quote_volume": 5689.94158, "trades": 42, "taker_buy_quote": 492.64332}, {"ts": 1775135340000, "open": 1.208, "high": 1.208, "low": 1.207, "close": 1.207, "volume": 445.72, "quote_volume": 538.00473, "trades": 5, "taker_buy_quote": 24.99352}, {"ts": 1775135400000, "open": 1.207, "high": 1.208, "low": 1.206, "close": 1.208, "volume": 999.37, "quote_volume": 1205.98882, "trades": 16, "taker_buy_quote": 450.66328}, {"ts": 1775135460000, "open": 1.207, "high": 1.208, "low": 1.207, "close": 1.207, "volume": 1010.86, "quote_volume": 1220.29451, "trades": 10, "taker_buy_quote": 225.27992}, {"ts": 1775135520000, "open": 1.208, "high": 1.208, "low": 1.205, "close": 1.206, "volume": 5447.95, "quote_volume": 6569.83665, "trades": 33, "taker_buy_quote": 2172.90066}, {"ts": 1775135580000, "open": 1.206, "high": 1.207, "low": 1.206, "close": 1.206, "volume": 4617.52, "quote_volume": 5572.12598, "trades": 33, "taker_buy_quote": 5052.17114}, {"ts": 1775135640000, "open": 1.206, "high": 1.206, "low": 1.205, "close": 1.205, "volume": 645.27, "quote_volume": 777.81095, "trades": 5, "taker_buy_quote": 314.2836}, {"ts": 1775135700000, "open": 1.205, "high": 1.206, "low": 1.204, "close": 1.206, "volume": 2911.84, "quote_volume": 3508.9444, "trades": 55, "taker_buy_quote": 2282.30991}, {"ts": 1775135760000, "open": 1.205, "high": 1.208, "low": 1.205, "close": 1.207, "volume": 2442.65, "quote_volume": 2946.87186, "trades": 49, "taker_buy_quote": 2760.55578}, {"ts": 1775135820000, "open": 1.207, "high": 1.207, "low": 1.206, "close": 1.206, "volume": 1923.24, "quote_volume": 2319.43324, "trades": 16, "taker_buy_quote": 1673.49964}, {"ts": 1775135880000, "open": 1.206, "high": 1.207, "low": 1.205, "close": 1.207, "volume": 1958.22, "quote_volume": 2363.2761, "trades": 31, "taker_buy_quote": 1513.60012}, {"ts": 1775135940000, "open": 1.207, "high": 1.207, "low": 1.207, "close": 1.207, "volume": 95.72, "quote_volume": 115.53404, "trades": 5, "taker_buy_quote": 100.97762}, {"ts": 1775136000000, "open": 1.207, "high": 1.208, "low": 1.206, "close": 1.207, "volume": 514.95, "quote_volume": 621.9082, "trades": 26, "taker_buy_quote": 563.70129}, {"ts": 1775136060000, "open": 1.207, "high": 1.207, "low": 1.207, "close": 1.207, "volume": 325.77, "quote_volume": 393.20439, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775136120000, "open": 1.208, "high": 1.208, "low": 1.207, "close": 1.207, "volume": 1345.82, "quote_volume": 1625.71709, "trades": 25, "taker_buy_quote": 938.47104}, {"ts": 1775136180000, "open": 1.207, "high": 1.207, "low": 1.206, "close": 1.207, "volume": 694.08, "quote_volume": 837.66772, "trades": 18, "taker_buy_quote": 118.55154}, {"ts": 1775136240000, "open": 1.208, "high": 1.209, "low": 1.208, "close": 1.209, "volume": 1371.9, "quote_volume": 1658.06559, "trades": 25, "taker_buy_quote": 1585.70694}, {"ts": 1775136300000, "open": 1.209, "high": 1.21, "low": 1.209, "close": 1.209, "volume": 1292.81, "quote_volume": 1563.74735, "trades": 27, "taker_buy_quote": 678.02959}, {"ts": 1775136360000, "open": 1.209, "high": 1.209, "low": 1.208, "close": 1.208, "volume": 892.64, "quote_volume": 1078.646, "trades": 14, "taker_buy_quote": 407.28792}, {"ts": 1775136420000, "open": 1.207, "high": 1.208, "low": 1.207, "close": 1.208, "volume": 354.14, "quote_volume": 427.62076, "trades": 8, "taker_buy_quote": 209.92624}, {"ts": 1775136480000, "open": 1.208, "high": 1.21, "low": 1.208, "close": 1.209, "volume": 5504.29, "quote_volume": 6657.91607, "trades": 39, "taker_buy_quote": 2486.08521}, {"ts": 1775136540000, "open": 1.209, "high": 1.209, "low": 1.209, "close": 1.209, "volume": 45.72, "quote_volume": 55.27548, "trades": 6, "taker_buy_quote": 24.99003}, {"ts": 1775136600000, "open": 1.209, "high": 1.21, "low": 1.209, "close": 1.21, "volume": 1038.14, "quote_volume": 1255.47983, "trades": 53, "taker_buy_quote": 475.26166}, {"ts": 1775136660000, "open": 1.21, "high": 1.21, "low": 1.209, "close": 1.209, "volume": 3337.44, "quote_volume": 4035.00164, "trades": 28, "taker_buy_quote": 790.14195}, {"ts": 1775136720000, "open": 1.209, "high": 1.209, "low": 1.206, "close": 1.208, "volume": 5615.53, "quote_volume": 6781.70412, "trades": 37, "taker_buy_quote": 370.04059}, {"ts": 1775136780000, "open": 1.207, "high": 1.207, "low": 1.205, "close": 1.206, "volume": 2317.36, "quote_volume": 2794.93332, "trades": 32, "taker_buy_quote": 1201.4172}, {"ts": 1775136840000, "open": 1.207, "high": 1.208, "low": 1.206, "close": 1.208, "volume": 3683.78, "quote_volume": 4444.56745, "trades": 26, "taker_buy_quote": 2212.40515}, {"ts": 1775136900000, "open": 1.207, "high": 1.207, "low": 1.204, "close": 1.205, "volume": 4752.12, "quote_volume": 5730.37172, "trades": 69, "taker_buy_quote": 3401.67187}, {"ts": 1775136960000, "open": 1.205, "high": 1.208, "low": 1.205, "close": 1.206, "volume": 8680.34, "quote_volume": 10474.02918, "trades": 56, "taker_buy_quote": 9358.88914}, {"ts": 1775137020000, "open": 1.207, "high": 1.207, "low": 1.206, "close": 1.206, "volume": 3309.2, "quote_volume": 3992.93509, "trades": 43, "taker_buy_quote": 645.62446}, {"ts": 1775137080000, "open": 1.206, "high": 1.208, "low": 1.206, "close": 1.208, "volume": 2326.84, "quote_volume": 2809.46247, "trades": 41, "taker_buy_quote": 2730.85833}, {"ts": 1775137140000, "open": 1.207, "high": 1.207, "low": 1.205, "close": 1.205, "volume": 3572.09, "quote_volume": 4308.6908, "trades": 36, "taker_buy_quote": 1092.27115}, {"ts": 1775137200000, "open": 1.204, "high": 1.206, "low": 1.204, "close": 1.206, "volume": 9015.69, "quote_volume": 10863.96138, "trades": 70, "taker_buy_quote": 2781.3565}, {"ts": 1775137260000, "open": 1.205, "high": 1.207, "low": 1.205, "close": 1.206, "volume": 992.48, "quote_volume": 1196.87704, "trades": 31, "taker_buy_quote": 1121.52633}, {"ts": 1775137320000, "open": 1.205, "high": 1.207, "low": 1.205, "close": 1.205, "volume": 1040.33, "quote_volume": 1254.57542, "trades": 17, "taker_buy_quote": 30.76542}, {"ts": 1775137380000, "open": 1.206, "high": 1.207, "low": 1.206, "close": 1.206, "volume": 1997.96, "quote_volume": 2409.63765, "trades": 38, "taker_buy_quote": 1364.09595}, {"ts": 1775137440000, "open": 1.207, "high": 1.207, "low": 1.206, "close": 1.207, "volume": 1290.46, "quote_volume": 1557.5357, "trades": 24, "taker_buy_quote": 1378.73196}, {"ts": 1775137500000, "open": 1.207, "high": 1.209, "low": 1.207, "close": 1.207, "volume": 31270.37, "quote_volume": 37764.25958, "trades": 91, "taker_buy_quote": 29533.84362}, {"ts": 1775137560000, "open": 1.207, "high": 1.208, "low": 1.207, "close": 1.208, "volume": 20202.75, "quote_volume": 24403.97717, "trades": 33, "taker_buy_quote": 24368.86061}, {"ts": 1775137620000, "open": 1.207, "high": 1.208, "low": 1.207, "close": 1.207, "volume": 7551.03, "quote_volume": 9114.15977, "trades": 32, "taker_buy_quote": 2502.4431}, {"ts": 1775137680000, "open": 1.207, "high": 1.208, "low": 1.207, "close": 1.208, "volume": 13126.48, "quote_volume": 15855.54983, "trades": 41, "taker_buy_quote": 14010.46744}, {"ts": 1775137740000, "open": 1.208, "high": 1.21, "low": 1.208, "close": 1.21, "volume": 1002.47, "quote_volume": 1212.88174, "trades": 35, "taker_buy_quote": 1113.478}, {"ts": 1775137800000, "open": 1.209, "high": 1.21, "low": 1.209, "close": 1.21, "volume": 5496.26, "quote_volume": 6650.4398, "trades": 26, "taker_buy_quote": 6624.14405}, {"ts": 1775137860000, "open": 1.21, "high": 1.211, "low": 1.21, "close": 1.21, "volume": 1219.04, "quote_volume": 1475.08266, "trades": 35, "taker_buy_quote": 859.43374}, {"ts": 1775137920000, "open": 1.21, "high": 1.211, "low": 1.209, "close": 1.21, "volume": 4578.55, "quote_volume": 5539.45945, "trades": 33, "taker_buy_quote": 1430.52626}, {"ts": 1775137980000, "open": 1.21, "high": 1.211, "low": 1.209, "close": 1.209, "volume": 2676.69, "quote_volume": 3238.75743, "trades": 33, "taker_buy_quote": 1709.36678}, {"ts": 1775138040000, "open": 1.209, "high": 1.209, "low": 1.208, "close": 1.209, "volume": 994.34, "quote_volume": 1202.1449, "trades": 19, "taker_buy_quote": 1171.67817}, {"ts": 1775138100000, "open": 1.209, "high": 1.211, "low": 1.209, "close": 1.21, "volume": 2161.83, "quote_volume": 2615.89074, "trades": 40, "taker_buy_quote": 688.55759}, {"ts": 1775138160000, "open": 1.209, "high": 1.21, "low": 1.209, "close": 1.209, "volume": 2331.72, "quote_volume": 2820.31149, "trades": 21, "taker_buy_quote": 399.9897}, {"ts": 1775138220000, "open": 1.21, "high": 1.211, "low": 1.209, "close": 1.211, "volume": 1004.06, "quote_volume": 1214.8076, "trades": 17, "taker_buy_quote": 1048.4803}, {"ts": 1775138280000, "open": 1.21, "high": 1.211, "low": 1.21, "close": 1.21, "volume": 3251.37, "quote_volume": 3936.4168, "trades": 38, "taker_buy_quote": 1923.55107}, {"ts": 1775138340000, "open": 1.21, "high": 1.211, "low": 1.21, "close": 1.211, "volume": 15035.45, "quote_volume": 18206.89501, "trades": 43, "taker_buy_quote": 17247.61938}, {"ts": 1775138400000, "open": 1.211, "high": 1.212, "low": 1.211, "close": 1.212, "volume": 5885.16, "quote_volume": 7127.75793, "trades": 25, "taker_buy_quote": 6127.76257}, {"ts": 1775138460000, "open": 1.212, "high": 1.212, "low": 1.21, "close": 1.21, "volume": 5567.47, "quote_volume": 6742.03923, "trades": 28, "taker_buy_quote": 492.97091}, {"ts": 1775138520000, "open": 1.21, "high": 1.212, "low": 1.209, "close": 1.211, "volume": 4279.74, "quote_volume": 5184.5798, "trades": 32, "taker_buy_quote": 4725.46341}, {"ts": 1775138580000, "open": 1.211, "high": 1.211, "low": 1.209, "close": 1.211, "volume": 11115.81, "quote_volume": 13450.99431, "trades": 57, "taker_buy_quote": 1311.94302}, {"ts": 1775138640000, "open": 1.212, "high": 1.213, "low": 1.212, "close": 1.212, "volume": 4191.48, "quote_volume": 5082.83045, "trades": 18, "taker_buy_quote": 5014.57061}, {"ts": 1775138700000, "open": 1.212, "high": 1.212, "low": 1.21, "close": 1.212, "volume": 7899.18, "quote_volume": 9568.34606, "trades": 62, "taker_buy_quote": 3852.4667}, {"ts": 1775138760000, "open": 1.212, "high": 1.216, "low": 1.212, "close": 1.215, "volume": 6119.65, "quote_volume": 7431.48529, "trades": 45, "taker_buy_quote": 6833.54967}, {"ts": 1775138820000, "open": 1.215, "high": 1.215, "low": 1.213, "close": 1.213, "volume": 2307.03, "quote_volume": 2801.78626, "trades": 30, "taker_buy_quote": 2347.76568}, {"ts": 1775138880000, "open": 1.213, "high": 1.213, "low": 1.212, "close": 1.212, "volume": 334.28, "quote_volume": 405.47255, "trades": 12, "taker_buy_quote": 316.69004}, {"ts": 1775138940000, "open": 1.212, "high": 1.213, "low": 1.212, "close": 1.213, "volume": 2741.42, "quote_volume": 3325.21457, "trades": 22, "taker_buy_quote": 2702.90364}, {"ts": 1775139000000, "open": 1.212, "high": 1.213, "low": 1.212, "close": 1.213, "volume": 4011.35, "quote_volume": 4861.77519, "trades": 31, "taker_buy_quote": 1727.43411}, {"ts": 1775139060000, "open": 1.213, "high": 1.214, "low": 1.212, "close": 1.214, "volume": 3840.46, "quote_volume": 4659.67788, "trades": 40, "taker_buy_quote": 3846.81225}, {"ts": 1775139120000, "open": 1.213, "high": 1.214, "low": 1.212, "close": 1.214, "volume": 2456.6, "quote_volume": 2980.19597, "trades": 27, "taker_buy_quote": 2114.24772}, {"ts": 1775139180000, "open": 1.214, "high": 1.214, "low": 1.212, "close": 1.213, "volume": 4863.69, "quote_volume": 5899.70258, "trades": 46, "taker_buy_quote": 2527.0749}, {"ts": 1775139240000, "open": 1.213, "high": 1.213, "low": 1.211, "close": 1.212, "volume": 5001.96, "quote_volume": 6062.38122, "trades": 43, "taker_buy_quote": 3032.35564}, {"ts": 1775139300000, "open": 1.212, "high": 1.212, "low": 1.212, "close": 1.212, "volume": 3463.09, "quote_volume": 4197.26508, "trades": 23, "taker_buy_quote": 3284.91996}, {"ts": 1775139360000, "open": 1.212, "high": 1.214, "low": 1.211, "close": 1.212, "volume": 12698.47, "quote_volume": 15392.20307, "trades": 86, "taker_buy_quote": 9669.53605}, {"ts": 1775139420000, "open": 1.211, "high": 1.211, "low": 1.211, "close": 1.211, "volume": 1673.34, "quote_volume": 2026.41474, "trades": 23, "taker_buy_quote": 1489.4089}, {"ts": 1775139480000, "open": 1.211, "high": 1.213, "low": 1.211, "close": 1.212, "volume": 6509.59, "quote_volume": 7894.56293, "trades": 44, "taker_buy_quote": 6743.31563}, {"ts": 1775139540000, "open": 1.212, "high": 1.213, "low": 1.212, "close": 1.212, "volume": 2169.44, "quote_volume": 2629.37387, "trades": 20, "taker_buy_quote": 15.27167}, {"ts": 1775139600000, "open": 1.211, "high": 1.212, "low": 1.21, "close": 1.21, "volume": 1090.89, "quote_volume": 1321.04891, "trades": 11, "taker_buy_quote": 12.0594}, {"ts": 1775139660000, "open": 1.211, "high": 1.212, "low": 1.21, "close": 1.212, "volume": 6026.43, "quote_volume": 7297.0871, "trades": 53, "taker_buy_quote": 3744.19536}, {"ts": 1775139720000, "open": 1.213, "high": 1.213, "low": 1.212, "close": 1.213, "volume": 3736.67, "quote_volume": 4530.73197, "trades": 34, "taker_buy_quote": 1720.14431}, {"ts": 1775139780000, "open": 1.212, "high": 1.214, "low": 1.212, "close": 1.213, "volume": 1640.75, "quote_volume": 1990.05221, "trades": 27, "taker_buy_quote": 1658.22998}, {"ts": 1775139840000, "open": 1.213, "high": 1.213, "low": 1.211, "close": 1.211, "volume": 3972.68, "quote_volume": 4814.2809, "trades": 34, "taker_buy_quote": 2377.5499}, {"ts": 1775139900000, "open": 1.211, "high": 1.211, "low": 1.209, "close": 1.209, "volume": 5068.57, "quote_volume": 6131.83714, "trades": 41, "taker_buy_quote": 3387.7133}, {"ts": 1775139960000, "open": 1.209, "high": 1.21, "low": 1.209, "close": 1.21, "volume": 499.75, "quote_volume": 604.65958, "trades": 4, "taker_buy_quote": 558.8143}, {"ts": 1775140020000, "open": 1.209, "high": 1.21, "low": 1.209, "close": 1.209, "volume": 3454.82, "quote_volume": 4177.09838, "trades": 38, "taker_buy_quote": 3720.66461}, {"ts": 1775140080000, "open": 1.209, "high": 1.21, "low": 1.208, "close": 1.21, "volume": 8233.11, "quote_volume": 9951.6746, "trades": 50, "taker_buy_quote": 4843.30984}, {"ts": 1775140140000, "open": 1.21, "high": 1.211, "low": 1.209, "close": 1.21, "volume": 2576.19, "quote_volume": 3117.50337, "trades": 26, "taker_buy_quote": 3057.4922}, {"ts": 1775140200000, "open": 1.21, "high": 1.213, "low": 1.21, "close": 1.213, "volume": 10193.05, "quote_volume": 12350.22394, "trades": 73, "taker_buy_quote": 11870.43275}, {"ts": 1775140260000, "open": 1.214, "high": 1.216, "low": 1.214, "close": 1.215, "volume": 2774.56, "quote_volume": 3371.66063, "trades": 59, "taker_buy_quote": 1773.87488}, {"ts": 1775140320000, "open": 1.215, "high": 1.217, "low": 1.214, "close": 1.216, "volume": 5824.17, "quote_volume": 7074.04889, "trades": 56, "taker_buy_quote": 4301.77091}, {"ts": 1775140380000, "open": 1.216, "high": 1.221, "low": 1.216, "close": 1.221, "volume": 11860.86, "quote_volume": 14447.91168, "trades": 82, "taker_buy_quote": 14430.37248}, {"ts": 1775140440000, "open": 1.219, "high": 1.221, "low": 1.218, "close": 1.22, "volume": 15059.88, "quote_volume": 18364.33821, "trades": 79, "taker_buy_quote": 9059.88073}, {"ts": 1775140500000, "open": 1.221, "high": 1.224, "low": 1.22, "close": 1.224, "volume": 10835.73, "quote_volume": 13236.0979, "trades": 102, "taker_buy_quote": 7993.61655}, {"ts": 1775140560000, "open": 1.223, "high": 1.23, "low": 1.223, "close": 1.228, "volume": 20774.78, "quote_volume": 25485.90758, "trades": 195, "taker_buy_quote": 14745.88602}, {"ts": 1775140620000, "open": 1.228, "high": 1.233, "low": 1.226, "close": 1.226, "volume": 48592.32, "quote_volume": 59751.9977, "trades": 327, "taker_buy_quote": 24065.7411}, {"ts": 1775140680000, "open": 1.225, "high": 1.225, "low": 1.222, "close": 1.224, "volume": 10289.34, "quote_volume": 12588.37172, "trades": 68, "taker_buy_quote": 2986.50593}, {"ts": 1775140740000, "open": 1.224, "high": 1.225, "low": 1.222, "close": 1.225, "volume": 7856.39, "quote_volume": 9621.62126, "trades": 76, "taker_buy_quote": 7924.36891}, {"ts": 1775140800000, "open": 1.225, "high": 1.225, "low": 1.223, "close": 1.224, "volume": 3942.29, "quote_volume": 4824.63753, "trades": 47, "taker_buy_quote": 1692.35168}, {"ts": 1775140860000, "open": 1.225, "high": 1.225, "low": 1.223, "close": 1.224, "volume": 18800.12, "quote_volume": 23017.76337, "trades": 59, "taker_buy_quote": 8954.84734}, {"ts": 1775140920000, "open": 1.225, "high": 1.226, "low": 1.224, "close": 1.224, "volume": 20647.33, "quote_volume": 25303.39475, "trades": 100, "taker_buy_quote": 19685.27546}, {"ts": 1775140980000, "open": 1.224, "high": 1.226, "low": 1.224, "close": 1.226, "volume": 7961.3, "quote_volume": 9747.88043, "trades": 66, "taker_buy_quote": 2128.5573}, {"ts": 1775141040000, "open": 1.226, "high": 1.228, "low": 1.225, "close": 1.227, "volume": 9608.13, "quote_volume": 11789.21281, "trades": 98, "taker_buy_quote": 10021.57722}, {"ts": 1775141100000, "open": 1.228, "high": 1.229, "low": 1.227, "close": 1.227, "volume": 4049.62, "quote_volume": 4970.42975, "trades": 31, "taker_buy_quote": 1780.03924}, {"ts": 1775141160000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 5157.67, "quote_volume": 6320.96908, "trades": 52, "taker_buy_quote": 944.09533}, {"ts": 1775141220000, "open": 1.225, "high": 1.226, "low": 1.224, "close": 1.225, "volume": 18878.9, "quote_volume": 23111.79868, "trades": 62, "taker_buy_quote": 1276.84969}, {"ts": 1775141280000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 418.88, "quote_volume": 513.128, "trades": 10, "taker_buy_quote": 238.74025}, {"ts": 1775141340000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 2032.54, "quote_volume": 2487.82896, "trades": 26, "taker_buy_quote": 1100.988}, {"ts": 1775141400000, "open": 1.224, "high": 1.225, "low": 1.223, "close": 1.223, "volume": 2941.6, "quote_volume": 3600.0922, "trades": 48, "taker_buy_quote": 505.6794}, {"ts": 1775141460000, "open": 1.222, "high": 1.225, "low": 1.222, "close": 1.224, "volume": 6667.08, "quote_volume": 8158.10686, "trades": 45, "taker_buy_quote": 3975.69594}, {"ts": 1775141520000, "open": 1.225, "high": 1.229, "low": 1.225, "close": 1.227, "volume": 18337.65, "quote_volume": 22497.0603, "trades": 126, "taker_buy_quote": 7659.6868}, {"ts": 1775141580000, "open": 1.228, "high": 1.23, "low": 1.228, "close": 1.229, "volume": 7519.38, "quote_volume": 9242.43496, "trades": 63, "taker_buy_quote": 5294.39844}, {"ts": 1775141640000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 4458.02, "quote_volume": 5483.34093, "trades": 19, "taker_buy_quote": 5434.91436}, {"ts": 1775141700000, "open": 1.231, "high": 1.233, "low": 1.231, "close": 1.232, "volume": 1969.45, "quote_volume": 2425.55701, "trades": 40, "taker_buy_quote": 1338.45253}, {"ts": 1775141760000, "open": 1.233, "high": 1.233, "low": 1.23, "close": 1.23, "volume": 15374.02, "quote_volume": 18941.58108, "trades": 96, "taker_buy_quote": 2999.39689}, {"ts": 1775141820000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 29326.94, "quote_volume": 36073.05077, "trades": 75, "taker_buy_quote": 23956.14436}, {"ts": 1775141880000, "open": 1.23, "high": 1.232, "low": 1.23, "close": 1.232, "volume": 3689.17, "quote_volume": 4539.37152, "trades": 22, "taker_buy_quote": 2053.09465}, {"ts": 1775141940000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 1796.97, "quote_volume": 2212.07007, "trades": 13, "taker_buy_quote": 1436.25694}, {"ts": 1775142000000, "open": 1.23, "high": 1.23, "low": 1.226, "close": 1.227, "volume": 43056.24, "quote_volume": 52849.87923, "trades": 235, "taker_buy_quote": 22279.42571}, {"ts": 1775142060000, "open": 1.227, "high": 1.227, "low": 1.225, "close": 1.226, "volume": 48620.11, "quote_volume": 59609.49562, "trades": 183, "taker_buy_quote": 20019.58348}, {"ts": 1775142120000, "open": 1.226, "high": 1.228, "low": 1.223, "close": 1.225, "volume": 32062.68, "quote_volume": 39288.65792, "trades": 139, "taker_buy_quote": 6605.72599}, {"ts": 1775142180000, "open": 1.225, "high": 1.226, "low": 1.223, "close": 1.224, "volume": 42001.83, "quote_volume": 51430.49913, "trades": 164, "taker_buy_quote": 28347.42016}, {"ts": 1775142240000, "open": 1.225, "high": 1.226, "low": 1.223, "close": 1.226, "volume": 92086.58, "quote_volume": 112761.18619, "trades": 163, "taker_buy_quote": 59887.56401}, {"ts": 1775142300000, "open": 1.225, "high": 1.225, "low": 1.222, "close": 1.223, "volume": 54175.05, "quote_volume": 66280.37394, "trades": 302, "taker_buy_quote": 17619.91046}, {"ts": 1775142360000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 16500.98, "quote_volume": 20167.87713, "trades": 82, "taker_buy_quote": 4484.33741}, {"ts": 1775142420000, "open": 1.222, "high": 1.223, "low": 1.22, "close": 1.221, "volume": 21396.98, "quote_volume": 26129.62173, "trades": 145, "taker_buy_quote": 5838.25746}, {"ts": 1775142480000, "open": 1.221, "high": 1.223, "low": 1.22, "close": 1.222, "volume": 15533.02, "quote_volume": 18979.24924, "trades": 103, "taker_buy_quote": 16483.08177}, {"ts": 1775142540000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 4805.42, "quote_volume": 5873.62866, "trades": 52, "taker_buy_quote": 1718.82866}, {"ts": 1775142600000, "open": 1.222, "high": 1.225, "low": 1.222, "close": 1.225, "volume": 7023.74, "quote_volume": 8594.13578, "trades": 66, "taker_buy_quote": 6054.98035}, {"ts": 1775142660000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 3491.37, "quote_volume": 4275.44322, "trades": 22, "taker_buy_quote": 2217.75034}, {"ts": 1775142720000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 472.34, "quote_volume": 578.15267, "trades": 16, "taker_buy_quote": 452.74163}, {"ts": 1775142780000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 23121.44, "quote_volume": 28303.00607, "trades": 37, "taker_buy_quote": 2895.29975}, {"ts": 1775142840000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 7339.97, "quote_volume": 8991.40136, "trades": 34, "taker_buy_quote": 6570.459}, {"ts": 1775142900000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 2561.35, "quote_volume": 3134.20516, "trades": 28, "taker_buy_quote": 732.17335}, {"ts": 1775142960000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 2140.04, "quote_volume": 2617.26892, "trades": 21, "taker_buy_quote": 1404.50543}, {"ts": 1775143020000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 19236.28, "quote_volume": 23540.56369, "trades": 76, "taker_buy_quote": 15129.47232}, {"ts": 1775143080000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 2183.99, "quote_volume": 2669.33596, "trades": 32, "taker_buy_quote": 387.17848}, {"ts": 1775143140000, "open": 1.223, "high": 1.223, "low": 1.22, "close": 1.221, "volume": 12448.43, "quote_volume": 15213.32621, "trades": 78, "taker_buy_quote": 6882.04232}, {"ts": 1775143200000, "open": 1.22, "high": 1.22, "low": 1.216, "close": 1.217, "volume": 7578.53, "quote_volume": 9228.38994, "trades": 112, "taker_buy_quote": 2540.1727}, {"ts": 1775143260000, "open": 1.218, "high": 1.219, "low": 1.216, "close": 1.219, "volume": 6431.86, "quote_volume": 7823.44089, "trades": 45, "taker_buy_quote": 1369.52906}, {"ts": 1775143320000, "open": 1.219, "high": 1.22, "low": 1.217, "close": 1.219, "volume": 5306.63, "quote_volume": 6463.70191, "trades": 37, "taker_buy_quote": 92.71702}, {"ts": 1775143380000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 1913.87, "quote_volume": 2331.86741, "trades": 14, "taker_buy_quote": 943.20125}, {"ts": 1775143440000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 12710.62, "quote_volume": 15505.96418, "trades": 66, "taker_buy_quote": 14563.36778}, {"ts": 1775143500000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 2219.02, "quote_volume": 2707.1744, "trades": 24, "taker_buy_quote": 40.5772}, {"ts": 1775143560000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 2265.81, "quote_volume": 2765.93526, "trades": 21, "taker_buy_quote": 2759.13986}, {"ts": 1775143620000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 1659.11, "quote_volume": 2025.03183, "trades": 13, "taker_buy_quote": 15.78753}, {"ts": 1775143680000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 2023.77, "quote_volume": 2471.19475, "trades": 19, "taker_buy_quote": 1933.79602}, {"ts": 1775143740000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 3262.25, "quote_volume": 3985.84964, "trades": 33, "taker_buy_quote": 2623.75552}, {"ts": 1775143800000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 3418.38, "quote_volume": 4178.06548, "trades": 26, "taker_buy_quote": 537.43821}, {"ts": 1775143860000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 1473.0, "quote_volume": 1798.58527, "trades": 10, "taker_buy_quote": 63.87394}, {"ts": 1775143920000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 387.84, "quote_volume": 473.94048, "trades": 3, "taker_buy_quote": 473.94048}, {"ts": 1775143980000, "open": 1.221, "high": 1.222, "low": 1.22, "close": 1.22, "volume": 2532.68, "quote_volume": 3092.62883, "trades": 25, "taker_buy_quote": 602.8126}, {"ts": 1775144040000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 1634.37, "quote_volume": 1995.79718, "trades": 22, "taker_buy_quote": 1952.34286}, {"ts": 1775144100000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 1010.46, "quote_volume": 1235.53338, "trades": 20, "taker_buy_quote": 871.96231}, {"ts": 1775144160000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 45.61, "quote_volume": 55.78103, "trades": 4, "taker_buy_quote": 15.7767}, {"ts": 1775144220000, "open": 1.224, "high": 1.227, "low": 1.224, "close": 1.225, "volume": 13369.68, "quote_volume": 16376.21557, "trades": 86, "taker_buy_quote": 5057.10535}, {"ts": 1775144280000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 90.98, "quote_volume": 111.54148, "trades": 7, "taker_buy_quote": 111.54148}, {"ts": 1775144340000, "open": 1.226, "high": 1.226, "low": 1.224, "close": 1.225, "volume": 5345.74, "quote_volume": 6548.47791, "trades": 32, "taker_buy_quote": 2293.9755}, {"ts": 1775144400000, "open": 1.224, "high": 1.224, "low": 1.222, "close": 1.222, "volume": 1861.99, "quote_volume": 2276.79982, "trades": 33, "taker_buy_quote": 281.62468}, {"ts": 1775144460000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 5009.39, "quote_volume": 6116.47009, "trades": 55, "taker_buy_quote": 1294.91203}, {"ts": 1775144520000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 3778.79, "quote_volume": 4615.23876, "trades": 27, "taker_buy_quote": 2900.60067}, {"ts": 1775144580000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144640000, "open": 1.222, "high": 1.224, "low": 1.222, "close": 1.224, "volume": 4592.37, "quote_volume": 5615.56938, "trades": 46, "taker_buy_quote": 4341.25682}, {"ts": 1775144700000, "open": 1.225, "high": 1.225, "low": 1.223, "close": 1.223, "volume": 2194.79, "quote_volume": 2686.11016, "trades": 15, "taker_buy_quote": 569.50673}, {"ts": 1775144760000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 1787.5, "quote_volume": 2187.43541, "trades": 15, "taker_buy_quote": 1593.97848}, {"ts": 1775144820000, "open": 1.224, "high": 1.225, "low": 1.222, "close": 1.224, "volume": 4535.11, "quote_volume": 5546.07075, "trades": 37, "taker_buy_quote": 289.0991}, {"ts": 1775144880000, "open": 1.224, "high": 1.224, "low": 1.222, "close": 1.222, "volume": 22677.57, "quote_volume": 27713.46494, "trades": 78, "taker_buy_quote": 688.16565}, {"ts": 1775144940000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 708.51, "quote_volume": 865.5234, "trades": 13, "taker_buy_quote": 528.74718}, {"ts": 1775145000000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 190.91, "quote_volume": 233.03722, "trades": 7, "taker_buy_quote": 20.37849}, {"ts": 1775145060000, "open": 1.221, "high": 1.221, "low": 1.219, "close": 1.22, "volume": 4901.53, "quote_volume": 5980.35779, "trades": 32, "taker_buy_quote": 481.58612}, {"ts": 1775145120000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 719.45, "quote_volume": 877.729, "trades": 4, "taker_buy_quote": 877.729}, {"ts": 1775145180000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 6602.29, "quote_volume": 8054.9938, "trades": 9, "taker_buy_quote": 8046.1854}, {"ts": 1775145240000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 407.89, "quote_volume": 498.03369, "trades": 14, "taker_buy_quote": 498.03369}, {"ts": 1775145300000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 485.66, "quote_volume": 592.99086, "trades": 16, "taker_buy_quote": 65.10372}, {"ts": 1775145360000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 922.03, "quote_volume": 1125.94203, "trades": 10, "taker_buy_quote": 175.2348}, {"ts": 1775145420000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 1976.24, "quote_volume": 2412.98284, "trades": 24, "taker_buy_quote": 2364.25893}, {"ts": 1775145480000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 11115.48, "quote_volume": 13562.65931, "trades": 40, "taker_buy_quote": 4832.7006}, {"ts": 1775145540000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 739.11, "quote_volume": 902.46381, "trades": 6, "taker_buy_quote": 902.46381}, {"ts": 1775145600000, "open": 1.222, "high": 1.222, "low": 1.218, "close": 1.219, "volume": 8148.99, "quote_volume": 9938.62729, "trades": 47, "taker_buy_quote": 3013.6904}, {"ts": 1775145660000, "open": 1.218, "high": 1.22, "low": 1.218, "close": 1.22, "volume": 7308.68, "quote_volume": 8910.7835, "trades": 25, "taker_buy_quote": 8898.74966}, {"ts": 1775145720000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 6636.48, "quote_volume": 8097.01178, "trades": 33, "taker_buy_quote": 8090.78978}, {"ts": 1775145780000, "open": 1.221, "high": 1.221, "low": 1.219, "close": 1.219, "volume": 3763.68, "quote_volume": 4590.41114, "trades": 22, "taker_buy_quote": 456.4008}, {"ts": 1775145840000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 3414.15, "quote_volume": 4162.20175, "trades": 18, "taker_buy_quote": 430.538}, {"ts": 1775145900000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 782.65, "quote_volume": 954.30035, "trades": 8, "taker_buy_quote": 305.0}, {"ts": 1775145960000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 3189.27, "quote_volume": 3887.58481, "trades": 36, "taker_buy_quote": 2131.37274}, {"ts": 1775146020000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 1569.21, "quote_volume": 1913.51249, "trades": 20, "taker_buy_quote": 882.50667}, {"ts": 1775146080000, "open": 1.22, "high": 1.221, "low": 1.218, "close": 1.218, "volume": 5024.59, "quote_volume": 6128.62655, "trades": 58, "taker_buy_quote": 2946.71606}, {"ts": 1775146140000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 1669.62, "quote_volume": 2036.46467, "trades": 26, "taker_buy_quote": 2001.71487}, {"ts": 1775146200000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 2911.02, "quote_volume": 3551.4444, "trades": 16, "taker_buy_quote": 43.3222}, {"ts": 1775146260000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 3904.34, "quote_volume": 4756.66327, "trades": 40, "taker_buy_quote": 552.81144}, {"ts": 1775146320000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.218, "volume": 2145.63, "quote_volume": 2612.7163, "trades": 18, "taker_buy_quote": 154.61292}, {"ts": 1775146380000, "open": 1.217, "high": 1.218, "low": 1.217, "close": 1.218, "volume": 1720.59, "quote_volume": 2095.65797, "trades": 16, "taker_buy_quote": 2070.52692}, {"ts": 1775146440000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 2040.07, "quote_volume": 2485.46067, "trades": 17, "taker_buy_quote": 969.02631}, {"ts": 1775146500000, "open": 1.218, "high": 1.219, "low": 1.217, "close": 1.218, "volume": 6065.07, "quote_volume": 7382.14296, "trades": 48, "taker_buy_quote": 2009.28248}, {"ts": 1775146560000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 248.34, "quote_volume": 302.71353, "trades": 7, "taker_buy_quote": 302.71353}, {"ts": 1775146620000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 80.17, "quote_volume": 97.71902, "trades": 10, "taker_buy_quote": 87.71924}, {"ts": 1775146680000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 5876.65, "quote_volume": 7164.73496, "trades": 23, "taker_buy_quote": 7051.1973}, {"ts": 1775146740000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 9538.95, "quote_volume": 11627.99448, "trades": 18, "taker_buy_quote": 17.6046}, {"ts": 1775146800000, "open": 1.219, "high": 1.219, "low": 1.217, "close": 1.219, "volume": 6221.77, "quote_volume": 7578.94257, "trades": 39, "taker_buy_quote": 2647.53547}, {"ts": 1775146860000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 2567.83, "quote_volume": 3129.37429, "trades": 19, "taker_buy_quote": 2142.20965}, {"ts": 1775146920000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 770.43, "quote_volume": 939.21485, "trades": 7, "taker_buy_quote": 74.0296}, {"ts": 1775146980000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 3841.33, "quote_volume": 4681.097, "trades": 20, "taker_buy_quote": 10.73058}, {"ts": 1775147040000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 2065.99, "quote_volume": 2516.38162, "trades": 14, "taker_buy_quote": 2394.58162}, {"ts": 1775147100000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 1932.46, "quote_volume": 2355.66463, "trades": 16, "taker_buy_quote": 1942.58621}, {"ts": 1775147160000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 1367.27, "quote_volume": 1668.00078, "trades": 30, "taker_buy_quote": 460.28618}, {"ts": 1775147220000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 4307.43, "quote_volume": 5255.11533, "trades": 19, "taker_buy_quote": 1587.13653}, {"ts": 1775147280000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 634.54, "quote_volume": 774.1388, "trades": 7, "taker_buy_quote": 15.7746}, {"ts": 1775147340000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 1183.91, "quote_volume": 1444.46071, "trades": 10, "taker_buy_quote": 110.51271}, {"ts": 1775147400000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 40.08, "quote_volume": 48.8976, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775147460000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 3412.69, "quote_volume": 4162.9895, "trades": 23, "taker_buy_quote": 1466.135}, {"ts": 1775147520000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 4857.33, "quote_volume": 5930.30763, "trades": 37, "taker_buy_quote": 3063.23259}, {"ts": 1775147580000, "open": 1.221, "high": 1.223, "low": 1.221, "close": 1.222, "volume": 3893.56, "quote_volume": 4758.64251, "trades": 40, "taker_buy_quote": 2509.43281}, {"ts": 1775147640000, "open": 1.222, "high": 1.224, "low": 1.222, "close": 1.223, "volume": 2258.34, "quote_volume": 2760.70265, "trades": 25, "taker_buy_quote": 755.07245}, {"ts": 1775147700000, "open": 1.224, "high": 1.224, "low": 1.222, "close": 1.223, "volume": 6031.6, "quote_volume": 7373.37632, "trades": 59, "taker_buy_quote": 3525.91512}, {"ts": 1775147760000, "open": 1.223, "high": 1.224, "low": 1.222, "close": 1.224, "volume": 2849.95, "quote_volume": 3483.78673, "trades": 34, "taker_buy_quote": 1283.61171}, {"ts": 1775147820000, "open": 1.224, "high": 1.226, "low": 1.224, "close": 1.225, "volume": 5383.08, "quote_volume": 6593.82259, "trades": 46, "taker_buy_quote": 4078.05234}, {"ts": 1775147880000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 2270.35, "quote_volume": 2780.03368, "trades": 29, "taker_buy_quote": 1024.40399}, {"ts": 1775147940000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 4129.11, "quote_volume": 5058.50509, "trades": 40, "taker_buy_quote": 3479.44334}, {"ts": 1775148000000, "open": 1.226, "high": 1.231, "low": 1.226, "close": 1.227, "volume": 25178.81, "quote_volume": 30944.31716, "trades": 202, "taker_buy_quote": 18213.01839}, {"ts": 1775148060000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 4124.37, "quote_volume": 5060.59628, "trades": 33, "taker_buy_quote": 1721.10063}, {"ts": 1775148120000, "open": 1.227, "high": 1.228, "low": 1.226, "close": 1.228, "volume": 575.88, "quote_volume": 706.72618, "trades": 17, "taker_buy_quote": 463.19303}, {"ts": 1775148180000, "open": 1.228, "high": 1.229, "low": 1.227, "close": 1.227, "volume": 1634.79, "quote_volume": 2007.61756, "trades": 19, "taker_buy_quote": 1819.91329}, {"ts": 1775148240000, "open": 1.228, "high": 1.229, "low": 1.227, "close": 1.227, "volume": 6446.29, "quote_volume": 7911.65512, "trades": 32, "taker_buy_quote": 552.68493}, {"ts": 1775148300000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 191.99, "quote_volume": 235.55395, "trades": 2, "taker_buy_quote": 213.75567}, {"ts": 1775148360000, "open": 1.226, "high": 1.228, "low": 1.225, "close": 1.227, "volume": 24785.1, "quote_volume": 30391.02757, "trades": 66, "taker_buy_quote": 9105.55761}, {"ts": 1775148420000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 104.22, "quote_volume": 127.77372, "trades": 11, "taker_buy_quote": 76.0733}, {"ts": 1775148480000, "open": 1.225, "high": 1.225, "low": 1.223, "close": 1.223, "volume": 1309.0, "quote_volume": 1603.18631, "trades": 20, "taker_buy_quote": 1209.99375}, {"ts": 1775148540000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 242.51, "quote_volume": 296.89267, "trades": 4, "taker_buy_quote": 74.02675}, {"ts": 1775148600000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 166.92, "quote_volume": 204.4715, "trades": 13, "taker_buy_quote": 23.275}, {"ts": 1775148660000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 93.17, "quote_volume": 114.09185, "trades": 3, "taker_buy_quote": 63.41825}, {"ts": 1775148720000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 87.78, "quote_volume": 107.44272, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775148780000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 1260.02, "quote_volume": 1542.26448, "trades": 23, "taker_buy_quote": 560.67768}, {"ts": 1775148840000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 17.23, "quote_volume": 21.08952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775148900000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148960000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 85.86, "quote_volume": 105.05169, "trades": 8, "taker_buy_quote": 29.22912}, {"ts": 1775149020000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 156.1, "quote_volume": 191.01652, "trades": 5, "taker_buy_quote": 130.01328}, {"ts": 1775149080000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 9185.75, "quote_volume": 11229.04445, "trades": 22, "taker_buy_quote": 966.36568}, {"ts": 1775149140000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 111.45, "quote_volume": 136.4148, "trades": 4, "taker_buy_quote": 136.4148}, {"ts": 1775149200000, "open": 1.223, "high": 1.223, "low": 1.22, "close": 1.221, "volume": 11306.32, "quote_volume": 13816.88239, "trades": 94, "taker_buy_quote": 6824.76481}, {"ts": 1775149260000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 3210.68, "quote_volume": 3917.05008, "trades": 16, "taker_buy_quote": 25.00608}, {"ts": 1775149320000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 3214.42, "quote_volume": 3921.69087, "trades": 30, "taker_buy_quote": 289.76307}, {"ts": 1775149380000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 2098.94, "quote_volume": 2558.59896, "trades": 29, "taker_buy_quote": 2413.8638}, {"ts": 1775149440000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 349.86, "quote_volume": 426.74604, "trades": 4, "taker_buy_quote": 325.374}, {"ts": 1775149500000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 4222.67, "quote_volume": 5151.6574, "trades": 14, "taker_buy_quote": 5151.6574}, {"ts": 1775149560000, "open": 1.221, "high": 1.222, "low": 1.22, "close": 1.222, "volume": 5054.5, "quote_volume": 6173.26568, "trades": 37, "taker_buy_quote": 4421.77431}, {"ts": 1775149620000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 433.23, "quote_volume": 529.47479, "trades": 5, "taker_buy_quote": 82.83379}, {"ts": 1775149680000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 2420.58, "quote_volume": 2960.72234, "trades": 28, "taker_buy_quote": 894.52499}, {"ts": 1775149740000, "open": 1.223, "high": 1.225, "low": 1.223, "close": 1.225, "volume": 29083.19, "quote_volume": 35596.26711, "trades": 66, "taker_buy_quote": 14695.66392}, {"ts": 1775149800000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 3135.41, "quote_volume": 3841.03334, "trades": 43, "taker_buy_quote": 1542.07584}, {"ts": 1775149860000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 306.16, "quote_volume": 375.35216, "trades": 5, "taker_buy_quote": 375.35216}, {"ts": 1775149920000, "open": 1.225, "high": 1.227, "low": 1.225, "close": 1.227, "volume": 2677.96, "quote_volume": 3284.28298, "trades": 43, "taker_buy_quote": 2692.83196}, {"ts": 1775149980000, "open": 1.226, "high": 1.228, "low": 1.226, "close": 1.228, "volume": 1123.07, "quote_volume": 1377.88855, "trades": 18, "taker_buy_quote": 735.38805}, {"ts": 1775150040000, "open": 1.229, "high": 1.231, "low": 1.229, "close": 1.229, "volume": 5881.77, "quote_volume": 7231.74868, "trades": 54, "taker_buy_quote": 5213.01851}, {"ts": 1775150100000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 2228.62, "quote_volume": 2738.11984, "trades": 19, "taker_buy_quote": 673.67635}, {"ts": 1775150160000, "open": 1.228, "high": 1.231, "low": 1.228, "close": 1.231, "volume": 36653.08, "quote_volume": 45050.60426, "trades": 51, "taker_buy_quote": 43866.99043}, {"ts": 1775150220000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 1976.93, "quote_volume": 2434.56616, "trades": 49, "taker_buy_quote": 1478.56833}, {"ts": 1775150280000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 4400.69, "quote_volume": 5417.97949, "trades": 30, "taker_buy_quote": 847.28336}, {"ts": 1775150340000, "open": 1.23, "high": 1.232, "low": 1.23, "close": 1.231, "volume": 943.21, "quote_volume": 1160.37578, "trades": 13, "taker_buy_quote": 133.0506}, {"ts": 1775150400000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 162.46, "quote_volume": 199.98826, "trades": 2, "taker_buy_quote": 199.98826}, {"ts": 1775150460000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 59180.96, "quote_volume": 72744.33901, "trades": 61, "taker_buy_quote": 28354.01655}, {"ts": 1775150520000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 152.43, "quote_volume": 187.47169, "trades": 5, "taker_buy_quote": 166.3206}, {"ts": 1775150580000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 4431.43, "quote_volume": 5448.0362, "trades": 43, "taker_buy_quote": 3165.50053}, {"ts": 1775150640000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 1855.22, "quote_volume": 2281.96724, "trades": 12, "taker_buy_quote": 2181.83294}, {"ts": 1775150700000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 2877.51, "quote_volume": 3539.28561, "trades": 21, "taker_buy_quote": 570.0066}, {"ts": 1775150760000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 2836.05, "quote_volume": 3485.50545, "trades": 26, "taker_buy_quote": 197.93045}, {"ts": 1775150820000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 227.43, "quote_volume": 279.7389, "trades": 3, "taker_buy_quote": 279.7389}, {"ts": 1775150880000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 2337.4, "quote_volume": 2875.002, "trades": 7, "taker_buy_quote": 2875.002}, {"ts": 1775150940000, "open": 1.229, "high": 1.23, "low": 1.228, "close": 1.228, "volume": 5610.31, "quote_volume": 6896.20758, "trades": 28, "taker_buy_quote": 3998.45265}, {"ts": 1775151000000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 1514.11, "quote_volume": 1858.31237, "trades": 30, "taker_buy_quote": 393.04798}, {"ts": 1775151060000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 3228.36, "quote_volume": 3964.43274, "trades": 32, "taker_buy_quote": 2931.67246}, {"ts": 1775151120000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 4914.8, "quote_volume": 6032.30638, "trades": 27, "taker_buy_quote": 137.49916}, {"ts": 1775151180000, "open": 1.228, "high": 1.228, "low": 1.224, "close": 1.226, "volume": 4289.05, "quote_volume": 5255.93312, "trades": 48, "taker_buy_quote": 2673.32714}, {"ts": 1775151240000, "open": 1.226, "high": 1.227, "low": 1.225, "close": 1.225, "volume": 833.81, "quote_volume": 1022.11586, "trades": 24, "taker_buy_quote": 113.88166}, {"ts": 1775151300000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 1925.99, "quote_volume": 2357.47049, "trades": 24, "taker_buy_quote": 43.96116}, {"ts": 1775151360000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 402.49, "quote_volume": 493.45274, "trades": 3, "taker_buy_quote": 493.45274}, {"ts": 1775151420000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 34.93, "quote_volume": 42.78925, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775151480000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 1653.39, "quote_volume": 2024.71503, "trades": 25, "taker_buy_quote": 156.75865}, {"ts": 1775151540000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 3790.74, "quote_volume": 4640.21083, "trades": 19, "taker_buy_quote": 1496.59939}, {"ts": 1775151600000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 776.95, "quote_volume": 951.06026, "trades": 7, "taker_buy_quote": 89.9885}, {"ts": 1775151660000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 1365.73, "quote_volume": 1672.878, "trades": 10, "taker_buy_quote": 1499.988}, {"ts": 1775151720000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 1937.91, "quote_volume": 2372.00184, "trades": 18, "taker_buy_quote": 138.34872}, {"ts": 1775151780000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 13907.67, "quote_volume": 17012.20311, "trades": 39, "taker_buy_quote": 545.74488}, {"ts": 1775151840000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151900000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 5974.94, "quote_volume": 7311.08322, "trades": 23, "taker_buy_quote": 5939.88008}, {"ts": 1775151960000, "open": 1.223, "high": 1.224, "low": 1.222, "close": 1.223, "volume": 3208.2, "quote_volume": 3923.55531, "trades": 24, "taker_buy_quote": 2732.82698}, {"ts": 1775152020000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 1386.86, "quote_volume": 1696.6612, "trades": 12, "taker_buy_quote": 1199.78076}, {"ts": 1775152080000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 461.21, "quote_volume": 564.05983, "trades": 8, "taker_buy_quote": 22.07515}, {"ts": 1775152140000, "open": 1.223, "high": 1.223, "low": 1.221, "close": 1.221, "volume": 9561.22, "quote_volume": 11676.45923, "trades": 65, "taker_buy_quote": 6992.29544}, {"ts": 1775152200000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 2258.06, "quote_volume": 2757.09126, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775152260000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 2668.81, "quote_volume": 3256.2381, "trades": 31, "taker_buy_quote": 202.2327}, {"ts": 1775152320000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 863.92, "quote_volume": 1053.99943, "trades": 18, "taker_buy_quote": 57.34483}, {"ts": 1775152380000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 33.77, "quote_volume": 41.22805, "trades": 3, "taker_buy_quote": 34.98165}, {"ts": 1775152440000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 12.08, "quote_volume": 14.74968, "trades": 2, "taker_buy_quote": 14.74968}, {"ts": 1775152500000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 2324.27, "quote_volume": 2839.50431, "trades": 27, "taker_buy_quote": 1306.48908}, {"ts": 1775152560000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152620000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 37383.01, "quote_volume": 45607.45773, "trades": 51, "taker_buy_quote": 254.28512}, {"ts": 1775152680000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 252.46, "quote_volume": 307.92573, "trades": 14, "taker_buy_quote": 17.202}, {"ts": 1775152740000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 2645.38, "quote_volume": 3228.83905, "trades": 16, "taker_buy_quote": 3198.33905}, {"ts": 1775152800000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 9303.41, "quote_volume": 11350.19547, "trades": 34, "taker_buy_quote": 1125.63167}, {"ts": 1775152860000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 3144.45, "quote_volume": 3839.38165, "trades": 30, "taker_buy_quote": 900.70327}, {"ts": 1775152920000, "open": 1.22, "high": 1.221, "low": 1.219, "close": 1.22, "volume": 5454.45, "quote_volume": 6653.46654, "trades": 33, "taker_buy_quote": 1037.94021}, {"ts": 1775152980000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 106.01, "quote_volume": 129.3322, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775153040000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 844.06, "quote_volume": 1030.59726, "trades": 14, "taker_buy_quote": 105.75081}, {"ts": 1775153100000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 6474.88, "quote_volume": 7912.30336, "trades": 37, "taker_buy_quote": 5960.2439}, {"ts": 1775153160000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 1501.83, "quote_volume": 1834.4114, "trades": 11, "taker_buy_quote": 827.25734}, {"ts": 1775153220000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 1128.48, "quote_volume": 1377.88508, "trades": 9, "taker_buy_quote": 13.442}, {"ts": 1775153280000, "open": 1.222, "high": 1.222, "low": 1.22, "close": 1.22, "volume": 2228.36, "quote_volume": 2720.3801, "trades": 17, "taker_buy_quote": 8.66398}, {"ts": 1775153340000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 1018.33, "quote_volume": 1242.17804, "trades": 12, "taker_buy_quote": 1017.1994}, {"ts": 1775153400000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 2312.92, "quote_volume": 2824.11809, "trades": 23, "taker_buy_quote": 2249.17361}, {"ts": 1775153460000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 6967.69, "quote_volume": 8513.41481, "trades": 33, "taker_buy_quote": 6174.31386}, {"ts": 1775153520000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 2790.51, "quote_volume": 3410.00322, "trades": 16, "taker_buy_quote": 2500.06536}, {"ts": 1775153580000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 1471.3, "quote_volume": 1796.4573, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775153640000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 1854.94, "quote_volume": 2263.8458, "trades": 14, "taker_buy_quote": 999.999}, {"ts": 1775153700000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153760000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 2912.85, "quote_volume": 3554.59637, "trades": 26, "taker_buy_quote": 1138.32537}, {"ts": 1775153820000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 824.21, "quote_volume": 1006.36041, "trades": 8, "taker_buy_quote": 159.92658}, {"ts": 1775153880000, "open": 1.221, "high": 1.223, "low": 1.221, "close": 1.223, "volume": 3465.86, "quote_volume": 4235.56238, "trades": 19, "taker_buy_quote": 4229.50622}, {"ts": 1775153940000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 9.93, "quote_volume": 12.14439, "trades": 1, "taker_buy_quote": 12.14439}, {"ts": 1775154000000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 20.45, "quote_volume": 25.01035, "trades": 1, "taker_buy_quote": 25.01035}, {"ts": 1775154060000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 40.88, "quote_volume": 49.99624, "trades": 1, "taker_buy_quote": 49.99624}, {"ts": 1775154120000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 581.17, "quote_volume": 710.18974, "trades": 8, "taker_buy_quote": 92.43208}, {"ts": 1775154180000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 639.3, "quote_volume": 781.2246, "trades": 3, "taker_buy_quote": 781.2246}, {"ts": 1775154240000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 834.07, "quote_volume": 1018.39247, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775154300000, "open": 1.221, "high": 1.221, "low": 1.219, "close": 1.22, "volume": 3369.28, "quote_volume": 4110.45319, "trades": 18, "taker_buy_quote": 320.16071}, {"ts": 1775154360000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 1055.53, "quote_volume": 1287.7466, "trades": 6, "taker_buy_quote": 1287.7466}, {"ts": 1775154420000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 40.98, "quote_volume": 49.9956, "trades": 3, "taker_buy_quote": 49.9956}, {"ts": 1775154480000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 376.03, "quote_volume": 459.0442, "trades": 9, "taker_buy_quote": 366.9342}, {"ts": 1775154540000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 1051.88, "quote_volume": 1283.52262, "trades": 15, "taker_buy_quote": 665.42182}, {"ts": 1775154600000, "open": 1.221, "high": 1.222, "low": 1.22, "close": 1.222, "volume": 3663.59, "quote_volume": 4472.67869, "trades": 21, "taker_buy_quote": 3647.10469}, {"ts": 1775154660000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 2005.58, "quote_volume": 2450.81876, "trades": 21, "taker_buy_quote": 304.84012}, {"ts": 1775154720000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 8.26, "quote_volume": 10.09372, "trades": 1, "taker_buy_quote": 10.09372}, {"ts": 1775154780000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 576.91, "quote_volume": 704.98402, "trades": 5, "taker_buy_quote": 704.98402}, {"ts": 1775154840000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 189.81, "quote_volume": 231.94782, "trades": 3, "taker_buy_quote": 231.94782}, {"ts": 1775154900000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154960000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 81.37, "quote_volume": 99.43414, "trades": 5, "taker_buy_quote": 99.43414}, {"ts": 1775155020000, "open": 1.222, "high": 1.223, "low": 1.221, "close": 1.223, "volume": 2341.61, "quote_volume": 2861.42033, "trades": 19, "taker_buy_quote": 2821.34711}, {"ts": 1775155080000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 32.81, "quote_volume": 40.09382, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775155140000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 20.44, "quote_volume": 24.99812, "trades": 4, "taker_buy_quote": 24.99812}, {"ts": 1775155200000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 631.76, "quote_volume": 772.91141, "trades": 7, "taker_buy_quote": 772.91141}, {"ts": 1775155260000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 174.83, "quote_volume": 214.14321, "trades": 23, "taker_buy_quote": 112.83571}, {"ts": 1775155320000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 1115.62, "quote_volume": 1365.51888, "trades": 18, "taker_buy_quote": 519.84504}, {"ts": 1775155380000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 1038.98, "quote_volume": 1271.87492, "trades": 16, "taker_buy_quote": 471.587}, {"ts": 1775155440000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 106.02, "quote_volume": 129.7745, "trades": 2, "taker_buy_quote": 7.3745}, {"ts": 1775155500000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 1320.26, "quote_volume": 1617.3095, "trades": 21, "taker_buy_quote": 1590.52775}, {"ts": 1775155560000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 6685.87, "quote_volume": 8196.87662, "trades": 28, "taker_buy_quote": 1053.10948}, {"ts": 1775155620000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 226.27, "quote_volume": 277.61769, "trades": 11, "taker_buy_quote": 258.49209}, {"ts": 1775155680000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 3945.82, "quote_volume": 4845.03101, "trades": 18, "taker_buy_quote": 4325.91185}, {"ts": 1775155740000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 52.74, "quote_volume": 64.69567, "trades": 3, "taker_buy_quote": 44.69961}, {"ts": 1775155800000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 1149.49, "quote_volume": 1409.41609, "trades": 6, "taker_buy_quote": 173.43645}, {"ts": 1775155860000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 3321.64, "quote_volume": 4072.34826, "trades": 24, "taker_buy_quote": 21.61974}, {"ts": 1775155920000, "open": 1.227, "high": 1.229, "low": 1.227, "close": 1.229, "volume": 1475.23, "quote_volume": 1810.85621, "trades": 24, "taker_buy_quote": 1274.20793}, {"ts": 1775155980000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 38504.12, "quote_volume": 47319.87254, "trades": 59, "taker_buy_quote": 43624.96917}, {"ts": 1775156040000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 2092.08, "quote_volume": 2569.07424, "trades": 21, "taker_buy_quote": 170.21308}, {"ts": 1775156100000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 625.17, "quote_volume": 767.08359, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775156160000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 993.28, "quote_volume": 1218.75456, "trades": 13, "taker_buy_quote": 29.14125}, {"ts": 1775156220000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 140.97, "quote_volume": 172.91381, "trades": 2, "taker_buy_quote": 103.79193}, {"ts": 1775156280000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156340000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156400000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 5022.72, "quote_volume": 6163.22018, "trades": 20, "taker_buy_quote": 636.62813}, {"ts": 1775156460000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 158.26, "quote_volume": 194.34328, "trades": 9, "taker_buy_quote": 35.40324}, {"ts": 1775156520000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 2167.08, "quote_volume": 2663.34132, "trades": 21, "taker_buy_quote": 2556.9345}, {"ts": 1775156580000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 865.01, "quote_volume": 1062.23228, "trades": 11, "taker_buy_quote": 38.27676}, {"ts": 1775156640000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 5318.9, "quote_volume": 6526.0903, "trades": 16, "taker_buy_quote": 407.25357}, {"ts": 1775156700000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 937.8, "quote_volume": 1150.7306, "trades": 8, "taker_buy_quote": 61.4}, {"ts": 1775156760000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 54.47, "quote_volume": 66.88916, "trades": 8, "taker_buy_quote": 31.30172}, {"ts": 1775156820000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 1760.2, "quote_volume": 2159.67161, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775156880000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 796.87, "quote_volume": 976.99362, "trades": 22, "taker_buy_quote": 511.16266}, {"ts": 1775156940000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 1026.08, "quote_volume": 1257.95704, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775157000000, "open": 1.225, "high": 1.227, "low": 1.225, "close": 1.227, "volume": 1635.62, "quote_volume": 2004.46566, "trades": 9, "taker_buy_quote": 1011.50516}, {"ts": 1775157060000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 661.47, "quote_volume": 811.61896, "trades": 4, "taker_buy_quote": 805.81998}, {"ts": 1775157120000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 607.81, "quote_volume": 745.78287, "trades": 18, "taker_buy_quote": 28.78542}, {"ts": 1775157180000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 1264.95, "quote_volume": 1550.8287, "trades": 18, "taker_buy_quote": 486.02318}, {"ts": 1775157240000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 238.58, "quote_volume": 292.60244, "trades": 7, "taker_buy_quote": 292.60244}, {"ts": 1775157300000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 321.96, "quote_volume": 394.62271, "trades": 15, "taker_buy_quote": 268.55123}, {"ts": 1775157360000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 27.36, "quote_volume": 33.49476, "trades": 3, "taker_buy_quote": 7.497}, {"ts": 1775157420000, "open": 1.224, "high": 1.226, "low": 1.224, "close": 1.226, "volume": 293.87, "quote_volume": 359.98182, "trades": 12, "taker_buy_quote": 325.79487}, {"ts": 1775157480000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 203.59, "quote_volume": 249.585, "trades": 6, "taker_buy_quote": 229.5685}, {"ts": 1775157540000, "open": 1.225, "high": 1.227, "low": 1.225, "close": 1.227, "volume": 200.32, "quote_volume": 245.54087, "trades": 9, "taker_buy_quote": 123.16337}, {"ts": 1775157600000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 1023.82, "quote_volume": 1255.21016, "trades": 12, "taker_buy_quote": 8.39268}, {"ts": 1775157660000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 2252.55, "quote_volume": 2759.59762, "trades": 32, "taker_buy_quote": 854.17137}, {"ts": 1775157720000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 119.17, "quote_volume": 145.96229, "trades": 14, "taker_buy_quote": 120.30725}, {"ts": 1775157780000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 154.21, "quote_volume": 188.90725, "trades": 13, "taker_buy_quote": 86.8035}, {"ts": 1775157840000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 56.57, "quote_volume": 69.29825, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775157900000, "open": 1.225, "high": 1.226, "low": 1.224, "close": 1.225, "volume": 6950.33, "quote_volume": 8514.06438, "trades": 49, "taker_buy_quote": 3220.86391}, {"ts": 1775157960000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 969.17, "quote_volume": 1187.23325, "trades": 7, "taker_buy_quote": 595.11725}, {"ts": 1775158020000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 95.98, "quote_volume": 117.48564, "trades": 3, "taker_buy_quote": 7.497}, {"ts": 1775158080000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 2077.17, "quote_volume": 2542.4622, "trades": 21, "taker_buy_quote": 558.03996}, {"ts": 1775158140000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 265.41, "quote_volume": 325.12725, "trades": 3, "taker_buy_quote": 325.12725}, {"ts": 1775158200000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 509.52, "quote_volume": 623.68561, "trades": 8, "taker_buy_quote": 600.44185}, {"ts": 1775158260000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 6.13, "quote_volume": 7.50312, "trades": 1, "taker_buy_quote": 7.50312}, {"ts": 1775158320000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 478.53, "quote_volume": 584.91478, "trades": 17, "taker_buy_quote": 73.38}, {"ts": 1775158380000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 373.71, "quote_volume": 456.29991, "trades": 12, "taker_buy_quote": 27.37482}, {"ts": 1775158440000, "open": 1.22, "high": 1.222, "low": 1.22, "close": 1.222, "volume": 672.98, "quote_volume": 821.65134, "trades": 12, "taker_buy_quote": 593.60751}, {"ts": 1775158500000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 23.04, "quote_volume": 28.15488, "trades": 2, "taker_buy_quote": 28.15488}, {"ts": 1775158560000, "open": 1.222, "high": 1.222, "low": 1.22, "close": 1.22, "volume": 379.68, "quote_volume": 463.93297, "trades": 8, "taker_buy_quote": 435.19694}, {"ts": 1775158620000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 2345.9, "quote_volume": 2864.3439, "trades": 15, "taker_buy_quote": 2418.32481}, {"ts": 1775158680000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 1494.0, "quote_volume": 1824.35978, "trades": 13, "taker_buy_quote": 1389.62273}, {"ts": 1775158740000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 1082.25, "quote_volume": 1322.39909, "trades": 18, "taker_buy_quote": 470.25004}, {"ts": 1775158800000, "open": 1.222, "high": 1.224, "low": 1.222, "close": 1.223, "volume": 3816.18, "quote_volume": 4665.74186, "trades": 22, "taker_buy_quote": 1796.02128}, {"ts": 1775158860000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 346.17, "quote_volume": 423.39439, "trades": 8, "taker_buy_quote": 95.92391}, {"ts": 1775158920000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 208.93, "quote_volume": 255.52139, "trades": 2, "taker_buy_quote": 255.52139}, {"ts": 1775158980000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 1053.61, "quote_volume": 1287.46645, "trades": 21, "taker_buy_quote": 1152.01606}, {"ts": 1775159040000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 22.78, "quote_volume": 27.82052, "trades": 2, "taker_buy_quote": 7.50308}, {"ts": 1775159100000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 120.05, "quote_volume": 146.7011, "trades": 13, "taker_buy_quote": 123.43422}, {"ts": 1775159160000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 17.18, "quote_volume": 21.01727, "trades": 3, "taker_buy_quote": 21.01727}, {"ts": 1775159220000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 785.08, "quote_volume": 961.32227, "trades": 18, "taker_buy_quote": 887.91899}, {"ts": 1775159280000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 1765.91, "quote_volume": 2163.23975, "trades": 31, "taker_buy_quote": 791.26425}, {"ts": 1775159340000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 682.68, "quote_volume": 836.283, "trades": 5, "taker_buy_quote": 836.283}, {"ts": 1775159400000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 446.63, "quote_volume": 547.15065, "trades": 25, "taker_buy_quote": 127.1594}, {"ts": 1775159460000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 180.95, "quote_volume": 221.82386, "trades": 12, "taker_buy_quote": 31.8147}, {"ts": 1775159520000, "open": 1.227, "high": 1.228, "low": 1.226, "close": 1.227, "volume": 4111.06, "quote_volume": 5045.35874, "trades": 27, "taker_buy_quote": 4140.83462}, {"ts": 1775159580000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 162.52, "quote_volume": 199.39637, "trades": 7, "taker_buy_quote": 180.18495}, {"ts": 1775159640000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 978.0, "quote_volume": 1199.99631, "trades": 9, "taker_buy_quote": 212.7618}, {"ts": 1775159700000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 6.11, "quote_volume": 7.49697, "trades": 1, "taker_buy_quote": 7.49697}, {"ts": 1775159760000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 151.41, "quote_volume": 185.77504, "trades": 5, "taker_buy_quote": 179.60826}, {"ts": 1775159820000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 892.81, "quote_volume": 1095.47787, "trades": 14, "taker_buy_quote": 1095.47787}, {"ts": 1775159880000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 2828.05, "quote_volume": 3470.01735, "trades": 19, "taker_buy_quote": 998.93751}, {"ts": 1775159940000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 402.76, "quote_volume": 494.16613, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775160000000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 75.98, "quote_volume": 93.22746, "trades": 4, "taker_buy_quote": 93.22746}, {"ts": 1775160060000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 828.05, "quote_volume": 1016.01735, "trades": 4, "taker_buy_quote": 1016.01735}, {"ts": 1775160120000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 873.19, "quote_volume": 1070.52342, "trades": 13, "taker_buy_quote": 6.17904}, {"ts": 1775160180000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 26.51, "quote_volume": 32.50126, "trades": 2, "taker_buy_quote": 32.50126}, {"ts": 1775160240000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 46.9, "quote_volume": 57.4994, "trades": 2, "taker_buy_quote": 57.4994}, {"ts": 1775160300000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 1814.45, "quote_volume": 2224.48675, "trades": 11, "taker_buy_quote": 2189.023}, {"ts": 1775160360000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 1698.54, "quote_volume": 2082.41616, "trades": 20, "taker_buy_quote": 1055.445}, {"ts": 1775160420000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 155.89, "quote_volume": 191.12726, "trades": 34, "taker_buy_quote": 165.29544}, {"ts": 1775160480000, "open": 1.227, "high": 1.229, "low": 1.226, "close": 1.228, "volume": 8543.12, "quote_volume": 10487.24209, "trades": 69, "taker_buy_quote": 5262.35889}, {"ts": 1775160540000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 7611.92, "quote_volume": 9339.86337, "trades": 85, "taker_buy_quote": 8262.26289}, {"ts": 1775160600000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 1007.5, "quote_volume": 1236.61213, "trades": 11, "taker_buy_quote": 1236.61213}, {"ts": 1775160660000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 564.72, "quote_volume": 692.98065, "trades": 9, "taker_buy_quote": 304.99098}, {"ts": 1775160720000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 817.24, "quote_volume": 1002.75348, "trades": 6, "taker_buy_quote": 1002.75348}, {"ts": 1775160780000, "open": 1.228, "high": 1.228, "low": 1.226, "close": 1.227, "volume": 9027.88, "quote_volume": 11076.79131, "trades": 11, "taker_buy_quote": 14.14045}, {"ts": 1775160840000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 781.89, "quote_volume": 958.59714, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775160900000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 53.2, "quote_volume": 65.18509, "trades": 3, "taker_buy_quote": 18.50034}, {"ts": 1775160960000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 1354.88, "quote_volume": 1661.55438, "trades": 10, "taker_buy_quote": 1292.25866}, {"ts": 1775161020000, "open": 1.226, "high": 1.228, "low": 1.226, "close": 1.228, "volume": 939.37, "quote_volume": 1152.49227, "trades": 12, "taker_buy_quote": 1004.35469}, {"ts": 1775161080000, "open": 1.228, "high": 1.229, "low": 1.227, "close": 1.228, "volume": 2537.46, "quote_volume": 3115.98812, "trades": 18, "taker_buy_quote": 2124.76327}, {"ts": 1775161140000, "open": 1.227, "high": 1.229, "low": 1.227, "close": 1.228, "volume": 2247.58, "quote_volume": 2760.02719, "trades": 22, "taker_buy_quote": 1750.43415}, {"ts": 1775161200000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 1371.6, "quote_volume": 1684.31784, "trades": 16, "taker_buy_quote": 577.8354}, {"ts": 1775161260000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 6.11, "quote_volume": 7.50308, "trades": 1, "taker_buy_quote": 7.50308}, {"ts": 1775161320000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 2297.34, "quote_volume": 2818.63049, "trades": 17, "taker_buy_quote": 2488.31919}, {"ts": 1775161380000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 664.18, "quote_volume": 814.29603, "trades": 16, "taker_buy_quote": 21.41731}, {"ts": 1775161440000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 4453.49, "quote_volume": 5457.97223, "trades": 62, "taker_buy_quote": 4773.79748}, {"ts": 1775161500000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 124.1, "quote_volume": 152.02862, "trades": 3, "taker_buy_quote": 7.50312}, {"ts": 1775161560000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 63.62, "quote_volume": 77.94062, "trades": 6, "taker_buy_quote": 7.50312}, {"ts": 1775161620000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 156.09, "quote_volume": 191.37246, "trades": 10, "taker_buy_quote": 191.37246}, {"ts": 1775161680000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 59.62, "quote_volume": 73.18587, "trades": 8, "taker_buy_quote": 52.47411}, {"ts": 1775161740000, "open": 1.228, "high": 1.23, "low": 1.228, "close": 1.23, "volume": 391.62, "quote_volume": 481.11069, "trades": 21, "taker_buy_quote": 481.11069}, {"ts": 1775161800000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 259.13, "quote_volume": 318.7299, "trades": 5, "taker_buy_quote": 318.7299}, {"ts": 1775161860000, "open": 1.23, "high": 1.231, "low": 1.229, "close": 1.23, "volume": 2738.56, "quote_volume": 3369.8576, "trades": 21, "taker_buy_quote": 2719.91982}, {"ts": 1775161920000, "open": 1.229, "high": 1.23, "low": 1.228, "close": 1.23, "volume": 1339.94, "quote_volume": 1646.03008, "trades": 21, "taker_buy_quote": 556.31296}, {"ts": 1775161980000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 35.2, "quote_volume": 43.27706, "trades": 5, "taker_buy_quote": 27.4967}, {"ts": 1775162040000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 615.6, "quote_volume": 756.08188, "trades": 10, "taker_buy_quote": 153.72332}, {"ts": 1775162100000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 331.39, "quote_volume": 407.69093, "trades": 21, "taker_buy_quote": 162.94553}, {"ts": 1775162160000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 147.88, "quote_volume": 181.8924, "trades": 4, "taker_buy_quote": 181.8924}, {"ts": 1775162220000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 1248.25, "quote_volume": 1534.1152, "trades": 19, "taker_buy_quote": 276.77446}, {"ts": 1775162280000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 293.43, "quote_volume": 360.925, "trades": 10, "taker_buy_quote": 354.9103}, {"ts": 1775162340000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 2088.13, "quote_volume": 2569.471, "trades": 14, "taker_buy_quote": 1318.5241}, {"ts": 1775162400000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 318.93, "quote_volume": 392.61313, "trades": 3, "taker_buy_quote": 12.6896}, {"ts": 1775162460000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 3078.85, "quote_volume": 3789.24409, "trades": 25, "taker_buy_quote": 1397.49896}, {"ts": 1775162520000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 560.62, "quote_volume": 689.5626, "trades": 5, "taker_buy_quote": 689.5626}, {"ts": 1775162580000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 92.28, "quote_volume": 113.5044, "trades": 3, "taker_buy_quote": 113.5044}, {"ts": 1775162640000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 37.0, "quote_volume": 45.48827, "trades": 3, "taker_buy_quote": 18.7821}, {"ts": 1775162700000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 2279.54, "quote_volume": 2801.56076, "trades": 12, "taker_buy_quote": 7.503}, {"ts": 1775162760000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 1145.67, "quote_volume": 1408.03819, "trades": 27, "taker_buy_quote": 1265.40045}, {"ts": 1775162820000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 16.04, "quote_volume": 19.71316, "trades": 2, "taker_buy_quote": 19.71316}, {"ts": 1775162880000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 970.45, "quote_volume": 1192.68305, "trades": 13, "taker_buy_quote": 189.91737}, {"ts": 1775162940000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 6.11, "quote_volume": 7.50919, "trades": 1, "taker_buy_quote": 7.50919}, {"ts": 1775163000000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 92.92, "quote_volume": 114.15775, "trades": 10, "taker_buy_quote": 63.89571}, {"ts": 1775163060000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 37.93, "quote_volume": 46.57804, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775163120000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 10.18, "quote_volume": 12.49697, "trades": 2, "taker_buy_quote": 7.50308}, {"ts": 1775163180000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 175.51, "quote_volume": 215.47628, "trades": 5, "taker_buy_quote": 154.12628}, {"ts": 1775163240000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 240.58, "quote_volume": 295.2792, "trades": 4, "taker_buy_quote": 107.49912}, {"ts": 1775163300000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 462.02, "quote_volume": 566.89854, "trades": 12, "taker_buy_quote": 323.15499}, {"ts": 1775163360000, "open": 1.227, "high": 1.229, "low": 1.227, "close": 1.228, "volume": 930.41, "quote_volume": 1142.35169, "trades": 21, "taker_buy_quote": 643.24337}, {"ts": 1775163420000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 99.32, "quote_volume": 121.95834, "trades": 5, "taker_buy_quote": 113.8356}, {"ts": 1775163480000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 1241.44, "quote_volume": 1524.53427, "trades": 17, "taker_buy_quote": 1124.39047}, {"ts": 1775163540000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 319.82, "quote_volume": 392.73896, "trades": 10, "taker_buy_quote": 7.50308}, {"ts": 1775163600000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 2704.83, "quote_volume": 3321.49219, "trades": 18, "taker_buy_quote": 2866.90108}, {"ts": 1775163660000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 165.21, "quote_volume": 202.77878, "trades": 7, "taker_buy_quote": 81.18308}, {"ts": 1775163720000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 103.74, "quote_volume": 127.39272, "trades": 2, "taker_buy_quote": 127.39272}, {"ts": 1775163780000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 6.11, "quote_volume": 7.50308, "trades": 1, "taker_buy_quote": 7.50308}, {"ts": 1775163840000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 4427.19, "quote_volume": 5427.80484, "trades": 29, "taker_buy_quote": 578.72567}, {"ts": 1775163900000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 606.91, "quote_volume": 744.07777, "trades": 4, "taker_buy_quote": 7.49697}, {"ts": 1775163960000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 1679.24, "quote_volume": 2059.59053, "trades": 12, "taker_buy_quote": 1033.48983}, {"ts": 1775164020000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 22.56, "quote_volume": 27.66467, "trades": 4, "taker_buy_quote": 7.49697}, {"ts": 1775164080000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 900.32, "quote_volume": 1104.69264, "trades": 7, "taker_buy_quote": 1104.69264}, {"ts": 1775164140000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 174.4, "quote_volume": 213.82461, "trades": 5, "taker_buy_quote": 12.52767}, {"ts": 1775164200000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 6786.66, "quote_volume": 8320.4539, "trades": 39, "taker_buy_quote": 1756.67058}, {"ts": 1775164260000, "open": 1.226, "high": 1.226, "low": 1.224, "close": 1.225, "volume": 1564.02, "quote_volume": 1916.46074, "trades": 24, "taker_buy_quote": 443.38875}, {"ts": 1775164320000, "open": 1.226, "high": 1.228, "low": 1.226, "close": 1.226, "volume": 3642.86, "quote_volume": 4469.90548, "trades": 30, "taker_buy_quote": 3618.28452}, {"ts": 1775164380000, "open": 1.227, "high": 1.229, "low": 1.227, "close": 1.228, "volume": 7096.72, "quote_volume": 8712.61597, "trades": 72, "taker_buy_quote": 5627.42702}, {"ts": 1775164440000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 1911.38, "quote_volume": 2347.53534, "trades": 13, "taker_buy_quote": 443.3003}, {"ts": 1775164500000, "open": 1.229, "high": 1.23, "low": 1.227, "close": 1.227, "volume": 5158.78, "quote_volume": 6340.16638, "trades": 44, "taker_buy_quote": 1646.42894}, {"ts": 1775164560000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 237.49, "quote_volume": 291.49187, "trades": 7, "taker_buy_quote": 112.53392}, {"ts": 1775164620000, "open": 1.227, "high": 1.229, "low": 1.227, "close": 1.229, "volume": 974.83, "quote_volume": 1196.86444, "trades": 12, "taker_buy_quote": 900.85463}, {"ts": 1775164680000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 239.95, "quote_volume": 294.67284, "trades": 5, "taker_buy_quote": 17.50096}, {"ts": 1775164740000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 416.32, "quote_volume": 510.89986, "trades": 13, "taker_buy_quote": 7.50308}, {"ts": 1775164800000, "open": 1.227, "high": 1.229, "low": 1.227, "close": 1.228, "volume": 1746.89, "quote_volume": 2145.13078, "trades": 12, "taker_buy_quote": 2039.88603}, {"ts": 1775164860000, "open": 1.228, "high": 1.23, "low": 1.228, "close": 1.229, "volume": 2345.64, "quote_volume": 2884.28775, "trades": 20, "taker_buy_quote": 2467.07878}, {"ts": 1775164920000, "open": 1.228, "high": 1.23, "low": 1.228, "close": 1.23, "volume": 687.11, "quote_volume": 844.34291, "trades": 9, "taker_buy_quote": 363.31075}, {"ts": 1775164980000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 1153.17, "quote_volume": 1417.16702, "trades": 13, "taker_buy_quote": 36.42756}, {"ts": 1775165040000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 709.15, "quote_volume": 871.54535, "trades": 18, "taker_buy_quote": 57.71384}, {"ts": 1775165100000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 225.62, "quote_volume": 277.5126, "trades": 8, "taker_buy_quote": 277.5126}, {"ts": 1775165160000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 1884.84, "quote_volume": 2316.47446, "trades": 17, "taker_buy_quote": 57.51101}, {"ts": 1775165220000, "open": 1.229, "high": 1.231, "low": 1.229, "close": 1.23, "volume": 6259.43, "quote_volume": 7699.08789, "trades": 67, "taker_buy_quote": 4857.23439}, {"ts": 1775165280000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 6.1, "quote_volume": 7.5091, "trades": 2, "taker_buy_quote": 7.5091}, {"ts": 1775165340000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 1475.5, "quote_volume": 1814.8711, "trades": 10, "taker_buy_quote": 7.5091}, {"ts": 1775165400000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 1317.66, "quote_volume": 1620.7279, "trades": 13, "taker_buy_quote": 604.9693}, {"ts": 1775165460000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 348.45, "quote_volume": 428.94195, "trades": 6, "taker_buy_quote": 428.94195}, {"ts": 1775165520000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 95.27, "quote_volume": 117.28347, "trades": 12, "taker_buy_quote": 117.28347}, {"ts": 1775165580000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 3002.44, "quote_volume": 3697.7577, "trades": 24, "taker_buy_quote": 1552.97296}, {"ts": 1775165640000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 111.55, "quote_volume": 137.4296, "trades": 3, "taker_buy_quote": 137.4296}, {"ts": 1775165700000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 84.23, "quote_volume": 103.71757, "trades": 5, "taker_buy_quote": 37.50208}, {"ts": 1775165760000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 351.68, "quote_volume": 433.24408, "trades": 8, "taker_buy_quote": 401.632}, {"ts": 1775165820000, "open": 1.232, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 1857.54, "quote_volume": 2289.32008, "trades": 34, "taker_buy_quote": 395.62811}, {"ts": 1775165880000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 782.57, "quote_volume": 963.71442, "trades": 17, "taker_buy_quote": 472.53311}, {"ts": 1775165940000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 25.89, "quote_volume": 31.89648, "trades": 2, "taker_buy_quote": 31.89648}, {"ts": 1775166000000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 626.99, "quote_volume": 772.43928, "trades": 13, "taker_buy_quote": 757.17488}, {"ts": 1775166060000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 1773.34, "quote_volume": 2182.98154, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775166120000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 6373.23, "quote_volume": 7842.67042, "trades": 51, "taker_buy_quote": 2621.25447}, {"ts": 1775166180000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 2062.21, "quote_volume": 2534.79062, "trades": 26, "taker_buy_quote": 338.2254}, {"ts": 1775166240000, "open": 1.229, "high": 1.23, "low": 1.228, "close": 1.229, "volume": 4066.62, "quote_volume": 4999.82686, "trades": 44, "taker_buy_quote": 4666.44916}, {"ts": 1775166300000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 1823.21, "quote_volume": 2240.73119, "trades": 15, "taker_buy_quote": 7.503}, {"ts": 1775166360000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 451.2, "quote_volume": 554.5248, "trades": 5, "taker_buy_quote": 544.05372}, {"ts": 1775166420000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 983.43, "quote_volume": 1208.64158, "trades": 11, "taker_buy_quote": 964.21806}, {"ts": 1775166480000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 17.32, "quote_volume": 21.29239, "trades": 3, "taker_buy_quote": 7.5153}, {"ts": 1775166540000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 206.1, "quote_volume": 253.303, "trades": 3, "taker_buy_quote": 7.503}, {"ts": 1775166600000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 25.63, "quote_volume": 31.51266, "trades": 4, "taker_buy_quote": 16.4697}, {"ts": 1775166660000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 6.1, "quote_volume": 7.503, "trades": 3, "taker_buy_quote": 7.503}, {"ts": 1775166720000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 17.13, "quote_volume": 21.076, "trades": 4, "taker_buy_quote": 21.076}, {"ts": 1775166780000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 10034.31, "quote_volume": 12352.23561, "trades": 14, "taker_buy_quote": 12352.23561}, {"ts": 1775166840000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 6.09, "quote_volume": 7.50288, "trades": 1, "taker_buy_quote": 7.50288}, {"ts": 1775166900000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 36.46, "quote_volume": 44.88835, "trades": 2, "taker_buy_quote": 7.50288}, {"ts": 1775166960000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 989.1, "quote_volume": 1218.5712, "trades": 16, "taker_buy_quote": 40.80384}, {"ts": 1775167020000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 6.09, "quote_volume": 7.50288, "trades": 1, "taker_buy_quote": 7.50288}, {"ts": 1775167080000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 106.09, "quote_volume": 130.70288, "trades": 2, "taker_buy_quote": 130.70288}, {"ts": 1775167140000, "open": 1.231, "high": 1.231, "low": 1.229, "close": 1.229, "volume": 3536.65, "quote_volume": 4353.18788, "trades": 28, "taker_buy_quote": 7.49679}, {"ts": 1775167200000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 1514.43, "quote_volume": 1862.78282, "trades": 28, "taker_buy_quote": 594.43142}, {"ts": 1775167260000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 74.4, "quote_volume": 91.57359, "trades": 5, "taker_buy_quote": 91.57359}, {"ts": 1775167320000, "open": 1.231, "high": 1.231, "low": 1.229, "close": 1.23, "volume": 3449.93, "quote_volume": 4242.96882, "trades": 28, "taker_buy_quote": 1641.52698}, {"ts": 1775167380000, "open": 1.231, "high": 1.232, "low": 1.23, "close": 1.231, "volume": 1038.15, "quote_volume": 1278.35433, "trades": 17, "taker_buy_quote": 1215.35942}, {"ts": 1775167440000, "open": 1.231, "high": 1.233, "low": 1.231, "close": 1.232, "volume": 1786.16, "quote_volume": 2200.55685, "trades": 21, "taker_buy_quote": 124.95717}, {"ts": 1775167500000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 845.42, "quote_volume": 1041.1086, "trades": 13, "taker_buy_quote": 1010.34591}, {"ts": 1775167560000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 109.74, "quote_volume": 135.08994, "trades": 12, "taker_buy_quote": 23.2659}, {"ts": 1775167620000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 937.82, "quote_volume": 1153.38525, "trades": 14, "taker_buy_quote": 16.9863}, {"ts": 1775167680000, "open": 1.23, "high": 1.231, "low": 1.229, "close": 1.231, "volume": 248.56, "quote_volume": 305.79149, "trades": 9, "taker_buy_quote": 297.6678}, {"ts": 1775167740000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 938.2, "quote_volume": 1154.09738, "trades": 7, "taker_buy_quote": 137.10878}, {"ts": 1775167800000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 1828.61, "quote_volume": 2250.0067, "trades": 20, "taker_buy_quote": 1850.5027}, {"ts": 1775167860000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 457.3, "quote_volume": 562.9363, "trades": 8, "taker_buy_quote": 562.9363}, {"ts": 1775167920000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 289.59, "quote_volume": 356.43244, "trades": 6, "taker_buy_quote": 291.42694}, {"ts": 1775167980000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 1137.56, "quote_volume": 1399.1988, "trades": 13, "taker_buy_quote": 492.0}, {"ts": 1775168040000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 6.1, "quote_volume": 7.503, "trades": 2, "taker_buy_quote": 7.503}, {"ts": 1775168100000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 10.58, "quote_volume": 13.00892, "trades": 2, "taker_buy_quote": 7.503}, {"ts": 1775168160000, "open": 1.23, "high": 1.232, "low": 1.23, "close": 1.232, "volume": 4842.11, "quote_volume": 5957.4144, "trades": 24, "taker_buy_quote": 4980.16043}, {"ts": 1775168220000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 97.21, "quote_volume": 119.66551, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775168280000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 105.01, "quote_volume": 129.26731, "trades": 4, "taker_buy_quote": 129.26731}, {"ts": 1775168340000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 18.12, "quote_volume": 22.30572, "trades": 2, "taker_buy_quote": 22.30572}, {"ts": 1775168400000, "open": 1.23, "high": 1.232, "low": 1.23, "close": 1.231, "volume": 4277.42, "quote_volume": 5265.44516, "trades": 24, "taker_buy_quote": 3990.41145}, {"ts": 1775168460000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 5814.51, "quote_volume": 7157.68498, "trades": 14, "taker_buy_quote": 6059.54681}, {"ts": 1775168520000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 6.09, "quote_volume": 7.50288, "trades": 2, "taker_buy_quote": 7.50288}, {"ts": 1775168580000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 10929.3, "quote_volume": 13453.93446, "trades": 14, "taker_buy_quote": 14.04571}, {"ts": 1775168640000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 19.39, "quote_volume": 23.86909, "trades": 3, "taker_buy_quote": 23.86909}, {"ts": 1775168700000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 5103.42, "quote_volume": 6277.2066, "trades": 29, "taker_buy_quote": 165.5826}, {"ts": 1775168760000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 12650.76, "quote_volume": 15541.69353, "trades": 63, "taker_buy_quote": 3992.45399}, {"ts": 1775168820000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 698.41, "quote_volume": 858.34589, "trades": 10, "taker_buy_quote": 858.34589}, {"ts": 1775168880000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 6868.18, "quote_volume": 8434.25237, "trades": 16, "taker_buy_quote": 5922.16961}, {"ts": 1775168940000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 6.11, "quote_volume": 7.50919, "trades": 2, "taker_buy_quote": 7.50919}, {"ts": 1775169000000, "open": 1.229, "high": 1.23, "low": 1.228, "close": 1.23, "volume": 1622.07, "quote_volume": 1993.66125, "trades": 15, "taker_buy_quote": 1942.34313}, {"ts": 1775169060000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 191.56, "quote_volume": 235.43334, "trades": 14, "taker_buy_quote": 219.65298}, {"ts": 1775169120000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 3483.74, "quote_volume": 4281.70157, "trades": 18, "taker_buy_quote": 1612.08006}, {"ts": 1775169180000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 847.61, "quote_volume": 1041.8808, "trades": 14, "taker_buy_quote": 206.7753}, {"ts": 1775169240000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 109.2, "quote_volume": 134.27444, "trades": 4, "taker_buy_quote": 83.1972}, {"ts": 1775169300000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 6.1, "quote_volume": 7.503, "trades": 1, "taker_buy_quote": 7.503}, {"ts": 1775169360000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 19.92, "quote_volume": 24.5016, "trades": 2, "taker_buy_quote": 24.5016}, {"ts": 1775169420000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 81.47, "quote_volume": 100.13273, "trades": 2, "taker_buy_quote": 7.503}, {"ts": 1775169480000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 213.94, "quote_volume": 262.97386, "trades": 6, "taker_buy_quote": 51.168}, {"ts": 1775169540000, "open": 1.229, "high": 1.231, "low": 1.229, "close": 1.231, "volume": 1018.66, "quote_volume": 1252.81095, "trades": 17, "taker_buy_quote": 1072.2094}, {"ts": 1775169600000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 4104.33, "quote_volume": 5049.71132, "trades": 30, "taker_buy_quote": 2910.07712}, {"ts": 1775169660000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 885.25, "quote_volume": 1088.70977, "trades": 8, "taker_buy_quote": 907.1496}, {"ts": 1775169720000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 315.39, "quote_volume": 387.68483, "trades": 5, "taker_buy_quote": 86.7396}, {"ts": 1775169780000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 196.76, "quote_volume": 241.82414, "trades": 3, "taker_buy_quote": 7.503}, {"ts": 1775169840000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 222.95, "quote_volume": 274.02384, "trades": 6, "taker_buy_quote": 22.4967}, {"ts": 1775169900000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 1140.33, "quote_volume": 1401.51229, "trades": 14, "taker_buy_quote": 57.4656}, {"ts": 1775169960000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 48.89, "quote_volume": 60.06105, "trades": 6, "taker_buy_quote": 13.87541}, {"ts": 1775170020000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 344.41, "quote_volume": 423.3673, "trades": 8, "taker_buy_quote": 423.3673}, {"ts": 1775170080000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 6.1, "quote_volume": 7.503, "trades": 1, "taker_buy_quote": 7.503}, {"ts": 1775170140000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 6.1, "quote_volume": 7.503, "trades": 1, "taker_buy_quote": 7.503}, {"ts": 1775170200000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 395.43, "quote_volume": 486.13499, "trades": 3, "taker_buy_quote": 186.3696}, {"ts": 1775170260000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 1169.38, "quote_volume": 1438.74357, "trades": 12, "taker_buy_quote": 1438.74357}, {"ts": 1775170320000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 487.84, "quote_volume": 600.44104, "trades": 3, "taker_buy_quote": 489.74104}, {"ts": 1775170380000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 2444.86, "quote_volume": 3009.62266, "trades": 13, "taker_buy_quote": 3009.62266}, {"ts": 1775170440000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 263.51, "quote_volume": 324.38081, "trades": 3, "taker_buy_quote": 324.38081}, {"ts": 1775170500000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 413.89, "quote_volume": 509.49859, "trades": 3, "taker_buy_quote": 509.49859}, {"ts": 1775170560000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 6.1, "quote_volume": 7.5091, "trades": 1, "taker_buy_quote": 7.5091}, {"ts": 1775170620000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 18.57, "quote_volume": 22.85967, "trades": 4, "taker_buy_quote": 22.85967}, {"ts": 1775170680000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 6.1, "quote_volume": 7.5091, "trades": 1, "taker_buy_quote": 7.5091}, {"ts": 1775170740000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 1871.01, "quote_volume": 2301.3484, "trades": 15, "taker_buy_quote": 7.5091}, {"ts": 1775170800000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 2628.93, "quote_volume": 3232.10747, "trades": 19, "taker_buy_quote": 2894.78384}, {"ts": 1775170860000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 91.25, "quote_volume": 112.2375, "trades": 5, "taker_buy_quote": 112.2375}, {"ts": 1775170920000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 27.5, "quote_volume": 33.8311, "trades": 8, "taker_buy_quote": 33.8311}, {"ts": 1775170980000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 19.01, "quote_volume": 23.3884, "trades": 2, "taker_buy_quote": 7.5091}, {"ts": 1775171040000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 2114.19, "quote_volume": 2603.23262, "trades": 16, "taker_buy_quote": 1601.61716}, {"ts": 1775171100000, "open": 1.232, "high": 1.233, "low": 1.231, "close": 1.232, "volume": 2100.61, "quote_volume": 2587.14461, "trades": 25, "taker_buy_quote": 1119.52449}, {"ts": 1775171160000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 99.17, "quote_volume": 122.25967, "trades": 8, "taker_buy_quote": 111.72607}, {"ts": 1775171220000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 33.64, "quote_volume": 41.41584, "trades": 2, "taker_buy_quote": 6.16}, {"ts": 1775171280000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 4893.41, "quote_volume": 6020.60206, "trades": 31, "taker_buy_quote": 15.7563}, {"ts": 1775171340000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 202.66, "quote_volume": 249.28461, "trades": 8, "taker_buy_quote": 249.28461}, {"ts": 1775171400000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 531.81, "quote_volume": 654.65811, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775171460000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 21.66, "quote_volume": 26.6418, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775171520000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 869.43, "quote_volume": 1069.3989, "trades": 7, "taker_buy_quote": 1069.3989}, {"ts": 1775171580000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 750.11, "quote_volume": 923.3597, "trades": 8, "taker_buy_quote": 891.7364}, {"ts": 1775171640000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 177.41, "quote_volume": 218.39171, "trades": 8, "taker_buy_quote": 33.80326}, {"ts": 1775171700000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 572.81, "quote_volume": 705.70192, "trades": 23, "taker_buy_quote": 669.88768}, {"ts": 1775171760000, "open": 1.233, "high": 1.234, "low": 1.232, "close": 1.233, "volume": 7320.73, "quote_volume": 9026.51204, "trades": 119, "taker_buy_quote": 8261.55956}, {"ts": 1775171820000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171880000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 113.0, "quote_volume": 139.216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775171940000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 1705.38, "quote_volume": 2101.02816, "trades": 14, "taker_buy_quote": 5.00192}, {"ts": 1775172000000, "open": 1.232, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 1222.72, "quote_volume": 1506.40624, "trades": 10, "taker_buy_quote": 29.48464}, {"ts": 1775172060000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 2877.29, "quote_volume": 3547.69857, "trades": 14, "taker_buy_quote": 3301.36983}, {"ts": 1775172120000, "open": 1.234, "high": 1.238, "low": 1.234, "close": 1.236, "volume": 19780.37, "quote_volume": 24447.98331, "trades": 92, "taker_buy_quote": 22427.34129}, {"ts": 1775172180000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 169.72, "quote_volume": 209.63174, "trades": 8, "taker_buy_quote": 34.03944}, {"ts": 1775172240000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 1187.25, "quote_volume": 1468.62825, "trades": 16, "taker_buy_quote": 130.51587}, {"ts": 1775172300000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 4348.65, "quote_volume": 5374.92533, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775172360000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 1232.17, "quote_volume": 1522.95605, "trades": 9, "taker_buy_quote": 1515.4596}, {"ts": 1775172420000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 1217.95, "quote_volume": 1504.14578, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775172480000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 16634.12, "quote_volume": 20549.70114, "trades": 38, "taker_buy_quote": 20027.72839}, {"ts": 1775172540000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 2267.74, "quote_volume": 2798.37263, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775172600000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 100.53, "quote_volume": 124.04794, "trades": 6, "taker_buy_quote": 116.5513}, {"ts": 1775172660000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 127.01, "quote_volume": 156.82443, "trades": 7, "taker_buy_quote": 156.82443}, {"ts": 1775172720000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 1254.49, "quote_volume": 1548.04066, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775172780000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 95.64, "quote_volume": 118.10932, "trades": 6, "taker_buy_quote": 110.6066}, {"ts": 1775172840000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 2370.91, "quote_volume": 2928.0611, "trades": 11, "taker_buy_quote": 2912.3276}, {"ts": 1775172900000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 2180.76, "quote_volume": 2696.10098, "trades": 22, "taker_buy_quote": 899.95814}, {"ts": 1775172960000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 1252.81, "quote_volume": 1548.46151, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775173020000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 112.81, "quote_volume": 139.32035, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775173080000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 11.29, "quote_volume": 13.94315, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775173140000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 67.14, "quote_volume": 82.9131, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775173200000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 87.0, "quote_volume": 107.358, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775173260000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 288.19, "quote_volume": 356.07009, "trades": 13, "taker_buy_quote": 286.73049}, {"ts": 1775173320000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 930.93, "quote_volume": 1151.56041, "trades": 15, "taker_buy_quote": 93.22032}, {"ts": 1775173380000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 764.67, "quote_volume": 945.18712, "trades": 4, "taker_buy_quote": 68.035}, {"ts": 1775173440000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 2296.51, "quote_volume": 2838.49381, "trades": 17, "taker_buy_quote": 1116.95593}, {"ts": 1775173500000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 1814.91, "quote_volume": 2245.04367, "trades": 17, "taker_buy_quote": 509.95325}, {"ts": 1775173560000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 16.2, "quote_volume": 20.0232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775173620000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173680000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 122.74, "quote_volume": 151.70664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775173740000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 1335.99, "quote_volume": 1650.89034, "trades": 10, "taker_buy_quote": 1101.56028}, {"ts": 1775173800000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 43.71, "quote_volume": 53.98994, "trades": 3, "taker_buy_quote": 9.99924}, {"ts": 1775173860000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 6.65, "quote_volume": 8.2194, "trades": 1, "taker_buy_quote": 8.2194}, {"ts": 1775173920000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 13019.22, "quote_volume": 16100.85102, "trades": 51, "taker_buy_quote": 14761.65738}, {"ts": 1775173980000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 1698.93, "quote_volume": 2099.87748, "trades": 9, "taker_buy_quote": 2099.87748}, {"ts": 1775174040000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174100000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 109.18, "quote_volume": 135.00467, "trades": 5, "taker_buy_quote": 71.98103}, {"ts": 1775174160000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 3148.17, "quote_volume": 3894.23398, "trades": 21, "taker_buy_quote": 1968.52469}, {"ts": 1775174220000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 375.47, "quote_volume": 464.19312, "trades": 4, "taker_buy_quote": 138.7914}, {"ts": 1775174280000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 181.65, "quote_volume": 224.63405, "trades": 4, "taker_buy_quote": 141.82205}, {"ts": 1775174340000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 78.48, "quote_volume": 97.07976, "trades": 1, "taker_buy_quote": 97.07976}, {"ts": 1775174400000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 277.68, "quote_volume": 343.58657, "trades": 21, "taker_buy_quote": 178.50892}, {"ts": 1775174460000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 1475.9, "quote_volume": 1828.55293, "trades": 35, "taker_buy_quote": 1665.73602}, {"ts": 1775174520000, "open": 1.239, "high": 1.24, "low": 1.238, "close": 1.24, "volume": 5694.15, "quote_volume": 7058.44354, "trades": 44, "taker_buy_quote": 4358.0325}, {"ts": 1775174580000, "open": 1.24, "high": 1.241, "low": 1.239, "close": 1.24, "volume": 1440.79, "quote_volume": 1787.76645, "trades": 13, "taker_buy_quote": 1539.74562}, {"ts": 1775174640000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 1134.56, "quote_volume": 1407.97125, "trades": 11, "taker_buy_quote": 1386.01085}, {"ts": 1775174700000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 3680.51, "quote_volume": 4562.96282, "trades": 25, "taker_buy_quote": 1355.7788}, {"ts": 1775174760000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 2128.73, "quote_volume": 2638.8168, "trades": 24, "taker_buy_quote": 607.042}, {"ts": 1775174820000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 4060.79, "quote_volume": 5039.06031, "trades": 27, "taker_buy_quote": 3374.39069}, {"ts": 1775174880000, "open": 1.24, "high": 1.24, "low": 1.238, "close": 1.238, "volume": 646.95, "quote_volume": 801.57374, "trades": 12, "taker_buy_quote": 10.3292}, {"ts": 1775174940000, "open": 1.238, "high": 1.241, "low": 1.238, "close": 1.24, "volume": 1599.72, "quote_volume": 1983.23756, "trades": 25, "taker_buy_quote": 1780.98356}, {"ts": 1775175000000, "open": 1.241, "high": 1.242, "low": 1.24, "close": 1.24, "volume": 7006.52, "quote_volume": 8700.60575, "trades": 104, "taker_buy_quote": 7959.84714}, {"ts": 1775175060000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 4723.08, "quote_volume": 5856.02884, "trades": 23, "taker_buy_quote": 696.074}, {"ts": 1775175120000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 87.95, "quote_volume": 109.058, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775175180000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 40.47, "quote_volume": 50.1828, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775175240000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 2179.9, "quote_volume": 2703.076, "trades": 13, "taker_buy_quote": 589.2604}, {"ts": 1775175300000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 1702.65, "quote_volume": 2109.60119, "trades": 14, "taker_buy_quote": 6.3488}, {"ts": 1775175360000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 315.07, "quote_volume": 390.37173, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775175420000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175480000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 38.51, "quote_volume": 47.71389, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775175540000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 807.3, "quote_volume": 1001.052, "trades": 8, "taker_buy_quote": 1001.052}, {"ts": 1775175600000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 4237.67, "quote_volume": 5256.75874, "trades": 27, "taker_buy_quote": 1334.12633}, {"ts": 1775175660000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 1039.27, "quote_volume": 1288.63896, "trades": 17, "taker_buy_quote": 27.962}, {"ts": 1775175720000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 1080.14, "quote_volume": 1338.82915, "trades": 19, "taker_buy_quote": 699.20913}, {"ts": 1775175780000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 1047.24, "quote_volume": 1297.6931, "trades": 8, "taker_buy_quote": 201.7976}, {"ts": 1775175840000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 242.0, "quote_volume": 299.99929, "trades": 2, "taker_buy_quote": 199.9996}, {"ts": 1775175900000, "open": 1.239, "high": 1.239, "low": 1.237, "close": 1.237, "volume": 2208.43, "quote_volume": 2733.54562, "trades": 24, "taker_buy_quote": 49.99365}, {"ts": 1775175960000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 957.04, "quote_volume": 1183.85848, "trades": 10, "taker_buy_quote": 34.71022}, {"ts": 1775176020000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 510.95, "quote_volume": 632.04515, "trades": 6, "taker_buy_quote": 632.04515}, {"ts": 1775176080000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 372.8, "quote_volume": 461.25053, "trades": 2, "taker_buy_quote": 119.99934}, {"ts": 1775176140000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 1322.05, "quote_volume": 1635.37988, "trades": 14, "taker_buy_quote": 190.53914}, {"ts": 1775176200000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 641.33, "quote_volume": 793.32521, "trades": 4, "taker_buy_quote": 793.32521}, {"ts": 1775176260000, "open": 1.237, "high": 1.238, "low": 1.236, "close": 1.238, "volume": 1673.82, "quote_volume": 2070.42921, "trades": 22, "taker_buy_quote": 1809.78153}, {"ts": 1775176320000, "open": 1.237, "high": 1.238, "low": 1.236, "close": 1.236, "volume": 1827.32, "quote_volume": 2260.13915, "trades": 16, "taker_buy_quote": 143.27871}, {"ts": 1775176380000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 2775.69, "quote_volume": 3431.21081, "trades": 11, "taker_buy_quote": 566.50889}, {"ts": 1775176440000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 8.08, "quote_volume": 9.99496, "trades": 1, "taker_buy_quote": 9.99496}, {"ts": 1775176500000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 2616.37, "quote_volume": 3236.44475, "trades": 22, "taker_buy_quote": 2408.63692}, {"ts": 1775176560000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176620000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 310.75, "quote_volume": 384.6985, "trades": 12, "taker_buy_quote": 316.00188}, {"ts": 1775176680000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 612.78, "quote_volume": 758.72592, "trades": 12, "taker_buy_quote": 37.17}, {"ts": 1775176740000, "open": 1.239, "high": 1.24, "low": 1.238, "close": 1.239, "volume": 852.41, "quote_volume": 1056.19193, "trades": 16, "taker_buy_quote": 1017.09521}, {"ts": 1775176800000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 3846.04, "quote_volume": 4761.49423, "trades": 17, "taker_buy_quote": 119.82369}, {"ts": 1775176860000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 2126.44, "quote_volume": 2630.61132, "trades": 31, "taker_buy_quote": 1958.36367}, {"ts": 1775176920000, "open": 1.238, "high": 1.241, "low": 1.238, "close": 1.241, "volume": 4063.23, "quote_volume": 5033.40764, "trades": 33, "taker_buy_quote": 4981.20364}, {"ts": 1775176980000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 1282.36, "quote_volume": 1590.23221, "trades": 13, "taker_buy_quote": 726.74581}, {"ts": 1775177040000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 936.61, "quote_volume": 1161.62388, "trades": 14, "taker_buy_quote": 294.76468}, {"ts": 1775177100000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 169.25, "quote_volume": 209.87, "trades": 3, "taker_buy_quote": 209.87}, {"ts": 1775177160000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177220000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 341.37, "quote_volume": 423.14759, "trades": 10, "taker_buy_quote": 235.7984}, {"ts": 1775177280000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 10.05, "quote_volume": 12.462, "trades": 1, "taker_buy_quote": 12.462}, {"ts": 1775177340000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 741.05, "quote_volume": 918.16095, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775177400000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 855.8, "quote_volume": 1061.71809, "trades": 11, "taker_buy_quote": 1061.71809}, {"ts": 1775177460000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 2459.54, "quote_volume": 3050.12686, "trades": 23, "taker_buy_quote": 860.85726}, {"ts": 1775177520000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 29.68, "quote_volume": 36.82388, "trades": 3, "taker_buy_quote": 25.66388}, {"ts": 1775177580000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 120.5, "quote_volume": 149.51173, "trades": 6, "taker_buy_quote": 133.73893}, {"ts": 1775177640000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177700000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 1172.96, "quote_volume": 1453.29744, "trades": 17, "taker_buy_quote": 249.93108}, {"ts": 1775177760000, "open": 1.238, "high": 1.24, "low": 1.238, "close": 1.24, "volume": 345.74, "quote_volume": 428.31151, "trades": 16, "taker_buy_quote": 317.17625}, {"ts": 1775177820000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 2889.71, "quote_volume": 3583.2404, "trades": 12, "taker_buy_quote": 3289.348}, {"ts": 1775177880000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177940000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178000000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 552.87, "quote_volume": 686.11167, "trades": 19, "taker_buy_quote": 475.04239}, {"ts": 1775178060000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 664.52, "quote_volume": 824.66932, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775178120000, "open": 1.242, "high": 1.242, "low": 1.239, "close": 1.239, "volume": 1203.11, "quote_volume": 1493.06104, "trades": 14, "taker_buy_quote": 49.9905}, {"ts": 1775178180000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 354.0, "quote_volume": 438.606, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775178240000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 840.85, "quote_volume": 1042.64968, "trades": 10, "taker_buy_quote": 46.7728}, {"ts": 1775178300000, "open": 1.239, "high": 1.241, "low": 1.239, "close": 1.24, "volume": 3366.39, "quote_volume": 4174.3236, "trades": 17, "taker_buy_quote": 2003.2224}, {"ts": 1775178360000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 1021.57, "quote_volume": 1267.76837, "trades": 14, "taker_buy_quote": 748.89386}, {"ts": 1775178420000, "open": 1.24, "high": 1.241, "low": 1.239, "close": 1.239, "volume": 1319.34, "quote_volume": 1636.1796, "trades": 18, "taker_buy_quote": 273.15122}, {"ts": 1775178480000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 71.81, "quote_volume": 88.9404, "trades": 11, "taker_buy_quote": 6.98796}, {"ts": 1775178540000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 1714.65, "quote_volume": 2124.4439, "trades": 14, "taker_buy_quote": 1383.41784}, {"ts": 1775178600000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 1018.06, "quote_volume": 1260.40568, "trades": 8, "taker_buy_quote": 22.00464}, {"ts": 1775178660000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 122.81, "quote_volume": 152.00064, "trades": 11, "taker_buy_quote": 27.53312}, {"ts": 1775178720000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178780000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 707.97, "quote_volume": 876.59816, "trades": 16, "taker_buy_quote": 812.87639}, {"ts": 1775178840000, "open": 1.238, "high": 1.24, "low": 1.238, "close": 1.239, "volume": 4608.82, "quote_volume": 5706.25594, "trades": 37, "taker_buy_quote": 3812.29437}, {"ts": 1775178900000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 2789.06, "quote_volume": 3452.93134, "trades": 11, "taker_buy_quote": 92.99934}, {"ts": 1775178960000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 894.32, "quote_volume": 1107.16816, "trades": 12, "taker_buy_quote": 300.01692}, {"ts": 1775179020000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 92.29, "quote_volume": 114.17405, "trades": 8, "taker_buy_quote": 14.01416}, {"ts": 1775179080000, "open": 1.237, "high": 1.239, "low": 1.237, "close": 1.239, "volume": 699.79, "quote_volume": 866.12762, "trades": 9, "taker_buy_quote": 440.14193}, {"ts": 1775179140000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 313.86, "quote_volume": 388.56675, "trades": 3, "taker_buy_quote": 9.99873}, {"ts": 1775179200000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 1758.07, "quote_volume": 2176.60848, "trades": 15, "taker_buy_quote": 145.97898}, {"ts": 1775179260000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 4104.03, "quote_volume": 5080.73607, "trades": 30, "taker_buy_quote": 2547.85352}, {"ts": 1775179320000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 127.59, "quote_volume": 158.11336, "trades": 6, "taker_buy_quote": 52.15408}, {"ts": 1775179380000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 3474.81, "quote_volume": 4309.12529, "trades": 44, "taker_buy_quote": 3083.44729}, {"ts": 1775179440000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 3365.11, "quote_volume": 4172.91382, "trades": 10, "taker_buy_quote": 4172.91382}, {"ts": 1775179500000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.241, "volume": 9247.11, "quote_volume": 11482.57972, "trades": 83, "taker_buy_quote": 9747.57653}, {"ts": 1775179560000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 620.35, "quote_volume": 770.46093, "trades": 15, "taker_buy_quote": 737.61138}, {"ts": 1775179620000, "open": 1.241, "high": 1.244, "low": 1.241, "close": 1.243, "volume": 3417.83, "quote_volume": 4249.57363, "trades": 49, "taker_buy_quote": 3261.73234}, {"ts": 1775179680000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 2720.98, "quote_volume": 3382.15943, "trades": 31, "taker_buy_quote": 2926.8921}, {"ts": 1775179740000, "open": 1.243, "high": 1.244, "low": 1.242, "close": 1.242, "volume": 246.45, "quote_volume": 306.24402, "trades": 16, "taker_buy_quote": 26.28547}, {"ts": 1775179800000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 152.35, "quote_volume": 189.22578, "trades": 2, "taker_buy_quote": 8.80044}, {"ts": 1775179860000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 64.76, "quote_volume": 80.44192, "trades": 2, "taker_buy_quote": 12.43}, {"ts": 1775179920000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 626.68, "quote_volume": 778.88585, "trades": 10, "taker_buy_quote": 715.97855}, {"ts": 1775179980000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 110.24, "quote_volume": 136.80784, "trades": 13, "taker_buy_quote": 97.92731}, {"ts": 1775180040000, "open": 1.241, "high": 1.242, "low": 1.24, "close": 1.24, "volume": 825.2, "quote_volume": 1023.28964, "trades": 9, "taker_buy_quote": 6.80616}, {"ts": 1775180100000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 659.6, "quote_volume": 817.2444, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775180160000, "open": 1.238, "high": 1.238, "low": 1.236, "close": 1.237, "volume": 116.48, "quote_volume": 144.11146, "trades": 19, "taker_buy_quote": 14.00284}, {"ts": 1775180220000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 689.17, "quote_volume": 851.82544, "trades": 17, "taker_buy_quote": 103.92184}, {"ts": 1775180280000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 500.86, "quote_volume": 619.06296, "trades": 14, "taker_buy_quote": 466.281}, {"ts": 1775180340000, "open": 1.235, "high": 1.236, "low": 1.234, "close": 1.236, "volume": 1384.88, "quote_volume": 1709.91568, "trades": 16, "taker_buy_quote": 20.80146}, {"ts": 1775180400000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 3309.72, "quote_volume": 4090.86838, "trades": 41, "taker_buy_quote": 2516.89654}, {"ts": 1775180460000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 3120.34, "quote_volume": 3856.74024, "trades": 13, "taker_buy_quote": 777.0732}, {"ts": 1775180520000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 8.42, "quote_volume": 10.40712, "trades": 2, "taker_buy_quote": 10.40712}, {"ts": 1775180580000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 2119.87, "quote_volume": 2620.15932, "trades": 14, "taker_buy_quote": 1228.99188}, {"ts": 1775180640000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 6.46, "quote_volume": 7.98456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775180700000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 872.19, "quote_volume": 1077.29489, "trades": 20, "taker_buy_quote": 96.80998}, {"ts": 1775180760000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 5110.33, "quote_volume": 6306.14722, "trades": 40, "taker_buy_quote": 2276.15002}, {"ts": 1775180820000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 12.15, "quote_volume": 14.9931, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775180880000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 5919.47, "quote_volume": 7302.13958, "trades": 37, "taker_buy_quote": 52.79052}, {"ts": 1775180940000, "open": 1.234, "high": 1.236, "low": 1.234, "close": 1.235, "volume": 4350.98, "quote_volume": 5372.81535, "trades": 29, "taker_buy_quote": 2539.219}, {"ts": 1775181000000, "open": 1.235, "high": 1.236, "low": 1.234, "close": 1.234, "volume": 1042.99, "quote_volume": 1288.17586, "trades": 8, "taker_buy_quote": 111.35124}, {"ts": 1775181060000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 2880.34, "quote_volume": 3557.2199, "trades": 28, "taker_buy_quote": 3247.59305}, {"ts": 1775181120000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181180000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 177.85, "quote_volume": 219.8226, "trades": 11, "taker_buy_quote": 163.31268}, {"ts": 1775181240000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 287.09, "quote_volume": 354.59556, "trades": 4, "taker_buy_quote": 48.71076}, {"ts": 1775181300000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 291.2, "quote_volume": 359.64813, "trades": 5, "taker_buy_quote": 19.93668}, {"ts": 1775181360000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181420000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 1177.09, "quote_volume": 1453.65753, "trades": 10, "taker_buy_quote": 39.9646}, {"ts": 1775181480000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 733.99, "quote_volume": 906.47765, "trades": 6, "taker_buy_quote": 780.9152}, {"ts": 1775181540000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 1439.52, "quote_volume": 1777.45465, "trades": 14, "taker_buy_quote": 117.8684}, {"ts": 1775181600000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 62.79, "quote_volume": 77.54565, "trades": 8, "taker_buy_quote": 25.9103}, {"ts": 1775181660000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181720000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 1013.75, "quote_volume": 1252.98225, "trades": 7, "taker_buy_quote": 1252.98225}, {"ts": 1775181780000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 405.71, "quote_volume": 501.02567, "trades": 12, "taker_buy_quote": 23.13155}, {"ts": 1775181840000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 3171.22, "quote_volume": 3910.21529, "trades": 19, "taker_buy_quote": 531.73364}, {"ts": 1775181900000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 40.55, "quote_volume": 49.99815, "trades": 1, "taker_buy_quote": 49.99815}, {"ts": 1775181960000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 11033.85, "quote_volume": 13585.33897, "trades": 33, "taker_buy_quote": 1323.68544}, {"ts": 1775182020000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 579.94, "quote_volume": 714.48608, "trades": 11, "taker_buy_quote": 161.81088}, {"ts": 1775182080000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 8.85, "quote_volume": 10.89435, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775182140000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 4615.06, "quote_volume": 5680.09883, "trades": 21, "taker_buy_quote": 295.8093}, {"ts": 1775182200000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 2891.49, "quote_volume": 3556.70457, "trades": 19, "taker_buy_quote": 1851.07587}, {"ts": 1775182260000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 5290.25, "quote_volume": 6512.12605, "trades": 15, "taker_buy_quote": 6300.93505}, {"ts": 1775182320000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 2665.68, "quote_volume": 3281.47119, "trades": 22, "taker_buy_quote": 1343.38479}, {"ts": 1775182380000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 3191.78, "quote_volume": 3937.21279, "trades": 25, "taker_buy_quote": 3381.02431}, {"ts": 1775182440000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 3468.39, "quote_volume": 4279.99326, "trades": 9, "taker_buy_quote": 4279.99326}, {"ts": 1775182500000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 142.62, "quote_volume": 175.99308, "trades": 5, "taker_buy_quote": 169.89712}, {"ts": 1775182560000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182620000, "open": 1.235, "high": 1.239, "low": 1.235, "close": 1.239, "volume": 2588.89, "quote_volume": 3203.13798, "trades": 54, "taker_buy_quote": 3165.03838}, {"ts": 1775182680000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 634.8, "quote_volume": 785.8824, "trades": 6, "taker_buy_quote": 785.8824}, {"ts": 1775182740000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 286.85, "quote_volume": 355.40715, "trades": 6, "taker_buy_quote": 355.40715}, {"ts": 1775182800000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 5498.31, "quote_volume": 6807.59373, "trades": 21, "taker_buy_quote": 849.89205}, {"ts": 1775182860000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 363.02, "quote_volume": 449.09534, "trades": 6, "taker_buy_quote": 49.0248}, {"ts": 1775182920000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 1496.01, "quote_volume": 1850.57137, "trades": 11, "taker_buy_quote": 68.6605}, {"ts": 1775182980000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 164.03, "quote_volume": 202.74108, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775183040000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 1099.41, "quote_volume": 1360.26385, "trades": 13, "taker_buy_quote": 1360.26385}, {"ts": 1775183100000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 1894.79, "quote_volume": 2345.75002, "trades": 8, "taker_buy_quote": 2345.75002}, {"ts": 1775183160000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 665.36, "quote_volume": 823.71568, "trades": 4, "taker_buy_quote": 823.71568}, {"ts": 1775183220000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 146.53, "quote_volume": 181.35242, "trades": 11, "taker_buy_quote": 13.28538}, {"ts": 1775183280000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 682.29, "quote_volume": 843.31044, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775183340000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 3291.34, "quote_volume": 4064.8049, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775183400000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 3269.96, "quote_volume": 4035.96285, "trades": 24, "taker_buy_quote": 1247.78921}, {"ts": 1775183460000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 7971.93, "quote_volume": 9830.49849, "trades": 40, "taker_buy_quote": 920.76144}, {"ts": 1775183520000, "open": 1.233, "high": 1.233, "low": 1.231, "close": 1.233, "volume": 7883.6, "quote_volume": 9720.11264, "trades": 34, "taker_buy_quote": 8116.71178}, {"ts": 1775183580000, "open": 1.233, "high": 1.235, "low": 1.233, "close": 1.235, "volume": 77.41, "quote_volume": 95.50562, "trades": 8, "taker_buy_quote": 50.87102}, {"ts": 1775183640000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 102.1, "quote_volume": 126.07564, "trades": 2, "taker_buy_quote": 104.0364}, {"ts": 1775183700000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 844.75, "quote_volume": 1042.4215, "trades": 13, "taker_buy_quote": 34.10776}, {"ts": 1775183760000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 12.78, "quote_volume": 15.77052, "trades": 3, "taker_buy_quote": 15.77052}, {"ts": 1775183820000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 2485.07, "quote_volume": 3069.23959, "trades": 19, "taker_buy_quote": 2516.47829}, {"ts": 1775183880000, "open": 1.235, "high": 1.235, "low": 1.233, "close": 1.233, "volume": 1095.24, "quote_volume": 1351.75408, "trades": 21, "taker_buy_quote": 86.38}, {"ts": 1775183940000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 870.78, "quote_volume": 1072.80096, "trades": 18, "taker_buy_quote": 903.69664}, {"ts": 1775184000000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 1031.2, "quote_volume": 1271.4696, "trades": 9, "taker_buy_quote": 7.5213}, {"ts": 1775184060000, "open": 1.233, "high": 1.234, "low": 1.232, "close": 1.232, "volume": 77.68, "quote_volume": 95.77756, "trades": 9, "taker_buy_quote": 46.75582}, {"ts": 1775184120000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 1029.54, "quote_volume": 1268.44051, "trades": 12, "taker_buy_quote": 278.24515}, {"ts": 1775184180000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 714.55, "quote_volume": 880.36326, "trades": 18, "taker_buy_quote": 46.422}, {"ts": 1775184240000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 52.65, "quote_volume": 64.82988, "trades": 5, "taker_buy_quote": 6.06144}, {"ts": 1775184300000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 187.44, "quote_volume": 230.75876, "trades": 3, "taker_buy_quote": 24.78784}, {"ts": 1775184360000, "open": 1.232, "high": 1.232, "low": 1.23, "close": 1.23, "volume": 3796.96, "quote_volume": 4675.85128, "trades": 24, "taker_buy_quote": 2326.88961}, {"ts": 1775184420000, "open": 1.231, "high": 1.232, "low": 1.23, "close": 1.232, "volume": 1918.49, "quote_volume": 2361.65927, "trades": 19, "taker_buy_quote": 430.23855}, {"ts": 1775184480000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 258.09, "quote_volume": 317.71879, "trades": 8, "taker_buy_quote": 12.32}, {"ts": 1775184540000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 421.83, "quote_volume": 519.37361, "trades": 8, "taker_buy_quote": 124.28416}, {"ts": 1775184600000, "open": 1.231, "high": 1.233, "low": 1.231, "close": 1.233, "volume": 315.54, "quote_volume": 388.49758, "trades": 8, "taker_buy_quote": 63.31662}, {"ts": 1775184660000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 1095.91, "quote_volume": 1350.16112, "trades": 15, "taker_buy_quote": 627.9504}, {"ts": 1775184720000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 1543.19, "quote_volume": 1901.21008, "trades": 10, "taker_buy_quote": 1901.21008}, {"ts": 1775184780000, "open": 1.232, "high": 1.235, "low": 1.232, "close": 1.235, "volume": 27167.84, "quote_volume": 33512.82518, "trades": 83, "taker_buy_quote": 33089.8111}, {"ts": 1775184840000, "open": 1.235, "high": 1.236, "low": 1.234, "close": 1.234, "volume": 6428.83, "quote_volume": 7935.72588, "trades": 30, "taker_buy_quote": 405.96838}, {"ts": 1775184900000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 1386.09, "quote_volume": 1710.43506, "trades": 10, "taker_buy_quote": 15.77052}, {"ts": 1775184960000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 399.15, "quote_volume": 492.5511, "trades": 8, "taker_buy_quote": 459.82542}, {"ts": 1775185020000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 1100.26, "quote_volume": 1357.73232, "trades": 16, "taker_buy_quote": 29.94832}, {"ts": 1775185080000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 2124.97, "quote_volume": 2624.19647, "trades": 11, "taker_buy_quote": 2449.61015}, {"ts": 1775185140000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 1297.4, "quote_volume": 1601.85378, "trades": 16, "taker_buy_quote": 923.02665}, {"ts": 1775185200000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 43.57, "quote_volume": 53.80895, "trades": 4, "taker_buy_quote": 15.74625}, {"ts": 1775185260000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 2965.62, "quote_volume": 3659.62535, "trades": 30, "taker_buy_quote": 41.53644}, {"ts": 1775185320000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 2068.73, "quote_volume": 2552.04741, "trades": 24, "taker_buy_quote": 820.96742}, {"ts": 1775185380000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 1355.32, "quote_volume": 1671.12803, "trades": 9, "taker_buy_quote": 825.33935}, {"ts": 1775185440000, "open": 1.234, "high": 1.234, "low": 1.232, "close": 1.233, "volume": 397.58, "quote_volume": 489.99888, "trades": 4, "taker_buy_quote": 28.01278}, {"ts": 1775185500000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 433.09, "quote_volume": 533.98861, "trades": 3, "taker_buy_quote": 519.99309}, {"ts": 1775185560000, "open": 1.233, "high": 1.235, "low": 1.232, "close": 1.235, "volume": 193.56, "quote_volume": 238.78363, "trades": 20, "taker_buy_quote": 228.79211}, {"ts": 1775185620000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 2506.39, "quote_volume": 3097.88947, "trades": 19, "taker_buy_quote": 2576.60268}, {"ts": 1775185680000, "open": 1.236, "high": 1.237, "low": 1.235, "close": 1.237, "volume": 2217.67, "quote_volume": 2741.39325, "trades": 21, "taker_buy_quote": 2288.74312}, {"ts": 1775185740000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 6249.29, "quote_volume": 7724.46539, "trades": 33, "taker_buy_quote": 36.19462}, {"ts": 1775185800000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 1258.25, "quote_volume": 1555.22125, "trades": 12, "taker_buy_quote": 78.99229}, {"ts": 1775185860000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185920000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 602.58, "quote_volume": 744.99463, "trades": 12, "taker_buy_quote": 669.24019}, {"ts": 1775185980000, "open": 1.237, "high": 1.239, "low": 1.237, "close": 1.238, "volume": 7698.89, "quote_volume": 9527.99236, "trades": 54, "taker_buy_quote": 9125.85282}, {"ts": 1775186040000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 3209.19, "quote_volume": 3972.97722, "trades": 34, "taker_buy_quote": 1364.12744}, {"ts": 1775186100000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 834.92, "quote_volume": 1033.55979, "trades": 11, "taker_buy_quote": 88.2075}, {"ts": 1775186160000, "open": 1.238, "high": 1.239, "low": 1.237, "close": 1.238, "volume": 3442.04, "quote_volume": 4262.4416, "trades": 40, "taker_buy_quote": 1830.83511}, {"ts": 1775186220000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 279.97, "quote_volume": 346.75416, "trades": 13, "taker_buy_quote": 232.04108}, {"ts": 1775186280000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 506.43, "quote_volume": 626.96034, "trades": 10, "taker_buy_quote": 41.9682}, {"ts": 1775186340000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 15207.11, "quote_volume": 18796.90586, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775186400000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 4.12, "quote_volume": 5.09232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775186460000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 3290.32, "quote_volume": 4070.12584, "trades": 8, "taker_buy_quote": 4070.12584}, {"ts": 1775186520000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 382.79, "quote_volume": 473.89402, "trades": 12, "taker_buy_quote": 122.4382}, {"ts": 1775186580000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 22315.35, "quote_volume": 27626.41326, "trades": 30, "taker_buy_quote": 15295.599}, {"ts": 1775186640000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 32.53, "quote_volume": 40.27214, "trades": 4, "taker_buy_quote": 24.48764}, {"ts": 1775186700000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 1131.87, "quote_volume": 1401.17935, "trades": 16, "taker_buy_quote": 1177.82082}, {"ts": 1775186760000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 1258.99, "quote_volume": 1557.8, "trades": 18, "taker_buy_quote": 109.85797}, {"ts": 1775186820000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 30.78, "quote_volume": 38.05107, "trades": 6, "taker_buy_quote": 8.64663}, {"ts": 1775186880000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186940000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 5.59, "quote_volume": 6.90924, "trades": 1, "taker_buy_quote": 6.90924}, {"ts": 1775187000000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 347.82, "quote_volume": 429.57388, "trades": 8, "taker_buy_quote": 19.99848}, {"ts": 1775187060000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 858.76, "quote_volume": 1060.57264, "trades": 10, "taker_buy_quote": 835.85204}, {"ts": 1775187120000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 3312.35, "quote_volume": 4090.7482, "trades": 18, "taker_buy_quote": 3363.55955}, {"ts": 1775187180000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 49.41, "quote_volume": 61.10134, "trades": 5, "taker_buy_quote": 61.10134}, {"ts": 1775187240000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 448.48, "quote_volume": 554.32128, "trades": 10, "taker_buy_quote": 284.55192}, {"ts": 1775187300000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 1437.66, "quote_volume": 1774.47791, "trades": 12, "taker_buy_quote": 53.38905}, {"ts": 1775187360000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 16.21, "quote_volume": 20.01935, "trades": 2, "taker_buy_quote": 20.01935}, {"ts": 1775187420000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 12.96, "quote_volume": 15.99264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775187480000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 67.36, "quote_volume": 83.1896, "trades": 1, "taker_buy_quote": 83.1896}, {"ts": 1775187540000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 4661.21, "quote_volume": 5754.84589, "trades": 27, "taker_buy_quote": 3597.24625}, {"ts": 1775187600000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 5850.67, "quote_volume": 7223.71919, "trades": 21, "taker_buy_quote": 63.9829}, {"ts": 1775187660000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 81.84, "quote_volume": 100.99056, "trades": 1, "taker_buy_quote": 100.99056}, {"ts": 1775187720000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187780000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 2223.07, "quote_volume": 2743.26838, "trades": 6, "taker_buy_quote": 2743.26838}, {"ts": 1775187840000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 10653.8, "quote_volume": 13159.97216, "trades": 49, "taker_buy_quote": 11971.48226}, {"ts": 1775187900000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 145.99, "quote_volume": 180.61234, "trades": 8, "taker_buy_quote": 56.91234}, {"ts": 1775187960000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 3799.64, "quote_volume": 4700.15468, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775188020000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 4.04, "quote_volume": 4.99344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775188080000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 367.96, "quote_volume": 454.79856, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775188140000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 896.51, "quote_volume": 1107.62572, "trades": 6, "taker_buy_quote": 538.73532}, {"ts": 1775188200000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 1683.27, "quote_volume": 2081.44448, "trades": 13, "taker_buy_quote": 1141.45412}, {"ts": 1775188260000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 1025.89, "quote_volume": 1269.1067, "trades": 5, "taker_buy_quote": 99.99326}, {"ts": 1775188320000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 36.04, "quote_volume": 44.59602, "trades": 5, "taker_buy_quote": 18.00052}, {"ts": 1775188380000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188440000, "open": 1.237, "high": 1.238, "low": 1.236, "close": 1.236, "volume": 577.35, "quote_volume": 714.25297, "trades": 14, "taker_buy_quote": 169.39554}, {"ts": 1775188500000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 73.88, "quote_volume": 91.33243, "trades": 2, "taker_buy_quote": 20.71975}, {"ts": 1775188560000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 121.26, "quote_volume": 149.99862, "trades": 1, "taker_buy_quote": 149.99862}, {"ts": 1775188620000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 310.74, "quote_volume": 384.38538, "trades": 8, "taker_buy_quote": 335.88261}, {"ts": 1775188680000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 439.5, "quote_volume": 544.06537, "trades": 5, "taker_buy_quote": 506.46057}, {"ts": 1775188740000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188800000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 2125.02, "quote_volume": 2626.55607, "trades": 40, "taker_buy_quote": 1608.66063}, {"ts": 1775188860000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 2420.34, "quote_volume": 2993.13468, "trades": 21, "taker_buy_quote": 1988.08128}, {"ts": 1775188920000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 1388.06, "quote_volume": 1717.02063, "trades": 18, "taker_buy_quote": 622.9532}, {"ts": 1775188980000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 907.97, "quote_volume": 1123.15889, "trades": 7, "taker_buy_quote": 121.1023}, {"ts": 1775189040000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189100000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 787.29, "quote_volume": 973.87773, "trades": 11, "taker_buy_quote": 180.91125}, {"ts": 1775189160000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 11.3, "quote_volume": 13.9894, "trades": 1, "taker_buy_quote": 13.9894}, {"ts": 1775189220000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 865.76, "quote_volume": 1071.80606, "trades": 19, "taker_buy_quote": 834.44914}, {"ts": 1775189280000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 9.61, "quote_volume": 11.90183, "trades": 3, "taker_buy_quote": 5.76135}, {"ts": 1775189340000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 1661.92, "quote_volume": 2057.40818, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775189400000, "open": 1.237, "high": 1.238, "low": 1.236, "close": 1.237, "volume": 1426.36, "quote_volume": 1765.20967, "trades": 25, "taker_buy_quote": 1263.71885}, {"ts": 1775189460000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 2246.9, "quote_volume": 2781.58945, "trades": 14, "taker_buy_quote": 2781.58945}, {"ts": 1775189520000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 2617.69, "quote_volume": 3240.74982, "trades": 9, "taker_buy_quote": 3228.12222}, {"ts": 1775189580000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 3607.95, "quote_volume": 4466.70828, "trades": 16, "taker_buy_quote": 4361.99824}, {"ts": 1775189640000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 2145.85, "quote_volume": 2656.5623, "trades": 13, "taker_buy_quote": 2035.54436}, {"ts": 1775189700000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 1605.09, "quote_volume": 1987.10965, "trades": 15, "taker_buy_quote": 1289.57093}, {"ts": 1775189760000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 381.8, "quote_volume": 472.55477, "trades": 10, "taker_buy_quote": 287.00554}, {"ts": 1775189820000, "open": 1.238, "high": 1.239, "low": 1.237, "close": 1.238, "volume": 5586.35, "quote_volume": 6911.99917, "trades": 31, "taker_buy_quote": 350.30552}, {"ts": 1775189880000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 95.41, "quote_volume": 118.07774, "trades": 2, "taker_buy_quote": 68.79566}, {"ts": 1775189940000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 1206.39, "quote_volume": 1492.47734, "trades": 12, "taker_buy_quote": 932.05449}, {"ts": 1775190000000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 200.71, "quote_volume": 248.46676, "trades": 2, "taker_buy_quote": 233.35062}, {"ts": 1775190060000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 3510.07, "quote_volume": 4346.02315, "trades": 21, "taker_buy_quote": 3566.13267}, {"ts": 1775190120000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 680.72, "quote_volume": 842.05826, "trades": 5, "taker_buy_quote": 9.43356}, {"ts": 1775190180000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 1948.04, "quote_volume": 2407.84452, "trades": 29, "taker_buy_quote": 15.759}, {"ts": 1775190240000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190300000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 740.61, "quote_volume": 915.39396, "trades": 6, "taker_buy_quote": 449.99052}, {"ts": 1775190360000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 1169.45, "quote_volume": 1445.41926, "trades": 9, "taker_buy_quote": 1419.55836}, {"ts": 1775190420000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 228.66, "quote_volume": 282.62376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775190480000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 17.58, "quote_volume": 21.74646, "trades": 1, "taker_buy_quote": 21.74646}, {"ts": 1775190540000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 776.09, "quote_volume": 959.82884, "trades": 6, "taker_buy_quote": 959.82884}, {"ts": 1775190600000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190660000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 3861.14, "quote_volume": 4765.24632, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775190720000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 1230.02, "quote_volume": 1520.18523, "trades": 16, "taker_buy_quote": 1513.73853}, {"ts": 1775190780000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 654.88, "quote_volume": 809.45241, "trades": 7, "taker_buy_quote": 809.45241}, {"ts": 1775190840000, "open": 1.237, "high": 1.237, "low": 1.235, "close": 1.235, "volume": 409.24, "quote_volume": 505.76292, "trades": 16, "taker_buy_quote": 37.03292}, {"ts": 1775190900000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 357.45, "quote_volume": 441.45075, "trades": 5, "taker_buy_quote": 441.45075}, {"ts": 1775190960000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 419.64, "quote_volume": 518.312, "trades": 6, "taker_buy_quote": 518.312}, {"ts": 1775191020000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 60.0, "quote_volume": 74.16, "trades": 1, "taker_buy_quote": 74.16}, {"ts": 1775191080000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 716.33, "quote_volume": 884.708, "trades": 11, "taker_buy_quote": 49.9962}, {"ts": 1775191140000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191200000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 72.45, "quote_volume": 89.5191, "trades": 7, "taker_buy_quote": 69.32685}, {"ts": 1775191260000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 164.45, "quote_volume": 203.24255, "trades": 7, "taker_buy_quote": 181.4448}, {"ts": 1775191320000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 119.68, "quote_volume": 147.92448, "trades": 2, "taker_buy_quote": 147.92448}, {"ts": 1775191380000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 519.85, "quote_volume": 642.35243, "trades": 6, "taker_buy_quote": 417.37248}, {"ts": 1775191440000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 2408.93, "quote_volume": 2978.24105, "trades": 22, "taker_buy_quote": 2384.56553}, {"ts": 1775191500000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 121.6, "quote_volume": 150.4192, "trades": 7, "taker_buy_quote": 150.4192}, {"ts": 1775191560000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 1396.4, "quote_volume": 1728.66296, "trades": 18, "taker_buy_quote": 1694.86812}, {"ts": 1775191620000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 2648.96, "quote_volume": 3281.43001, "trades": 37, "taker_buy_quote": 3188.33835}, {"ts": 1775191680000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 5097.55, "quote_volume": 6315.92062, "trades": 12, "taker_buy_quote": 69.6508}, {"ts": 1775191740000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 873.24, "quote_volume": 1082.23468, "trades": 6, "taker_buy_quote": 359.9968}, {"ts": 1775191800000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 683.68, "quote_volume": 847.7632, "trades": 7, "taker_buy_quote": 847.7632}, {"ts": 1775191860000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191920000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 137.72, "quote_volume": 170.7728, "trades": 5, "taker_buy_quote": 170.7728}, {"ts": 1775191980000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 1108.13, "quote_volume": 1374.0812, "trades": 18, "taker_buy_quote": 61.2312}, {"ts": 1775192040000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 94.03, "quote_volume": 116.55823, "trades": 8, "taker_buy_quote": 68.2744}, {"ts": 1775192100000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192160000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 20.37, "quote_volume": 25.27917, "trades": 1, "taker_buy_quote": 25.27917}, {"ts": 1775192220000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 910.76, "quote_volume": 1128.53153, "trades": 3, "taker_buy_quote": 123.8636}, {"ts": 1775192280000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192340000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 1074.21, "quote_volume": 1331.95425, "trades": 5, "taker_buy_quote": 1249.9944}, {"ts": 1775192400000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 133.89, "quote_volume": 166.0236, "trades": 2, "taker_buy_quote": 166.0236}, {"ts": 1775192460000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 4.03, "quote_volume": 4.9972, "trades": 1, "taker_buy_quote": 4.9972}, {"ts": 1775192520000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 15.51, "quote_volume": 19.22651, "trades": 2, "taker_buy_quote": 11.9288}, {"ts": 1775192580000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 3575.31, "quote_volume": 4435.91408, "trades": 16, "taker_buy_quote": 4435.91408}, {"ts": 1775192640000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 167.2, "quote_volume": 207.328, "trades": 4, "taker_buy_quote": 191.5552}, {"ts": 1775192700000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192760000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 283.78, "quote_volume": 352.13282, "trades": 14, "taker_buy_quote": 352.13282}, {"ts": 1775192820000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 1009.69, "quote_volume": 1252.26324, "trades": 20, "taker_buy_quote": 807.31404}, {"ts": 1775192880000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 741.77, "quote_volume": 919.78397, "trades": 7, "taker_buy_quote": 906.3656}, {"ts": 1775192940000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 1644.94, "quote_volume": 2041.37054, "trades": 14, "taker_buy_quote": 2041.37054}, {"ts": 1775193000000, "open": 1.242, "high": 1.243, "low": 1.241, "close": 1.241, "volume": 14328.75, "quote_volume": 17796.2729, "trades": 74, "taker_buy_quote": 8175.15716}, {"ts": 1775193060000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 108.61, "quote_volume": 134.77512, "trades": 5, "taker_buy_quote": 122.51152}, {"ts": 1775193120000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 1318.1, "quote_volume": 1636.60376, "trades": 17, "taker_buy_quote": 639.40196}, {"ts": 1775193180000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 8366.87, "quote_volume": 10391.65254, "trades": 20, "taker_buy_quote": 2058.4287}, {"ts": 1775193240000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 592.82, "quote_volume": 736.28244, "trades": 12, "taker_buy_quote": 130.0374}, {"ts": 1775193300000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 72.14, "quote_volume": 89.52574, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775193360000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 1595.64, "quote_volume": 1978.48879, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775193420000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 18510.34, "quote_volume": 22934.31126, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775193480000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 765.67, "quote_volume": 948.6002, "trades": 16, "taker_buy_quote": 868.21686}, {"ts": 1775193540000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193600000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 1672.97, "quote_volume": 2075.2272, "trades": 21, "taker_buy_quote": 2042.7268}, {"ts": 1775193660000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 62.58, "quote_volume": 77.5992, "trades": 8, "taker_buy_quote": 77.5992}, {"ts": 1775193720000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 353.38, "quote_volume": 438.1912, "trades": 10, "taker_buy_quote": 401.016}, {"ts": 1775193780000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 498.58, "quote_volume": 618.11194, "trades": 14, "taker_buy_quote": 11.5444}, {"ts": 1775193840000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 159.17, "quote_volume": 197.21566, "trades": 6, "taker_buy_quote": 197.21566}, {"ts": 1775193900000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 257.26, "quote_volume": 319.01462, "trades": 2, "taker_buy_quote": 15.16502}, {"ts": 1775193960000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 562.23, "quote_volume": 697.68743, "trades": 14, "taker_buy_quote": 29.43652}, {"ts": 1775194020000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 212.69, "quote_volume": 263.94829, "trades": 5, "taker_buy_quote": 15.74829}, {"ts": 1775194080000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 30.41, "quote_volume": 37.73381, "trades": 7, "taker_buy_quote": 15.74829}, {"ts": 1775194140000, "open": 1.241, "high": 1.243, "low": 1.241, "close": 1.243, "volume": 3649.71, "quote_volume": 4533.0414, "trades": 13, "taker_buy_quote": 4465.9163}, {"ts": 1775194200000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 268.23, "quote_volume": 333.57088, "trades": 23, "taker_buy_quote": 326.52984}, {"ts": 1775194260000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 15856.32, "quote_volume": 19756.10585, "trades": 63, "taker_buy_quote": 6219.15866}, {"ts": 1775194320000, "open": 1.246, "high": 1.249, "low": 1.245, "close": 1.247, "volume": 7098.8, "quote_volume": 8863.17038, "trades": 93, "taker_buy_quote": 7021.9173}, {"ts": 1775194380000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 186.7, "quote_volume": 232.96011, "trades": 18, "taker_buy_quote": 181.22208}, {"ts": 1775194440000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 160.14, "quote_volume": 199.86119, "trades": 7, "taker_buy_quote": 23.84327}, {"ts": 1775194500000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 1582.71, "quote_volume": 1976.80479, "trades": 7, "taker_buy_quote": 30.36319}, {"ts": 1775194560000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 1726.94, "quote_volume": 2158.72318, "trades": 21, "taker_buy_quote": 2145.64818}, {"ts": 1775194620000, "open": 1.25, "high": 1.251, "low": 1.249, "close": 1.249, "volume": 2306.64, "quote_volume": 2883.6781, "trades": 27, "taker_buy_quote": 2729.93659}, {"ts": 1775194680000, "open": 1.25, "high": 1.25, "low": 1.248, "close": 1.248, "volume": 672.8, "quote_volume": 840.27986, "trades": 11, "taker_buy_quote": 247.38134}, {"ts": 1775194740000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 2032.6, "quote_volume": 2536.63372, "trades": 27, "taker_buy_quote": 1957.50048}, {"ts": 1775194800000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 184.83, "quote_volume": 230.66784, "trades": 12, "taker_buy_quote": 189.80832}, {"ts": 1775194860000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 837.74, "quote_volume": 1045.51072, "trades": 12, "taker_buy_quote": 323.28064}, {"ts": 1775194920000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 285.73, "quote_volume": 356.58503, "trades": 15, "taker_buy_quote": 304.47456}, {"ts": 1775194980000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 773.03, "quote_volume": 964.97215, "trades": 8, "taker_buy_quote": 288.15679}, {"ts": 1775195040000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 384.85, "quote_volume": 480.2928, "trades": 10, "taker_buy_quote": 51.6048}, {"ts": 1775195100000, "open": 1.249, "high": 1.25, "low": 1.248, "close": 1.248, "volume": 2360.19, "quote_volume": 2947.65449, "trades": 23, "taker_buy_quote": 2189.19055}, {"ts": 1775195160000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 179.75, "quote_volume": 224.36822, "trades": 12, "taker_buy_quote": 158.88566}, {"ts": 1775195220000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 54.58, "quote_volume": 68.11584, "trades": 8, "taker_buy_quote": 15.76224}, {"ts": 1775195280000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 22.01, "quote_volume": 27.48448, "trades": 3, "taker_buy_quote": 19.984}, {"ts": 1775195340000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 1199.55, "quote_volume": 1497.48858, "trades": 10, "taker_buy_quote": 562.27482}, {"ts": 1775195400000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 5741.94, "quote_volume": 7170.26954, "trades": 44, "taker_buy_quote": 6113.31305}, {"ts": 1775195460000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 242.3, "quote_volume": 302.769, "trades": 7, "taker_buy_quote": 170.375}, {"ts": 1775195520000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 6378.18, "quote_volume": 7970.95634, "trades": 40, "taker_buy_quote": 2089.9375}, {"ts": 1775195580000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 10164.5, "quote_volume": 12705.619, "trades": 40, "taker_buy_quote": 726.25}, {"ts": 1775195640000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 20.95, "quote_volume": 26.1815, "trades": 2, "taker_buy_quote": 18.6875}, {"ts": 1775195700000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 1325.36, "quote_volume": 1655.37888, "trades": 15, "taker_buy_quote": 90.75658}, {"ts": 1775195760000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 2799.18, "quote_volume": 3498.975, "trades": 18, "taker_buy_quote": 3493.675}, {"ts": 1775195820000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 44.21, "quote_volume": 55.30071, "trades": 2, "taker_buy_quote": 47.80071}, {"ts": 1775195880000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 1236.6, "quote_volume": 1545.744, "trades": 24, "taker_buy_quote": 55.4}, {"ts": 1775195940000, "open": 1.25, "high": 1.25, "low": 1.248, "close": 1.248, "volume": 1068.0, "quote_volume": 1333.9933, "trades": 17, "taker_buy_quote": 568.20745}, {"ts": 1775196000000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 172.31, "quote_volume": 215.22319, "trades": 8, "taker_buy_quote": 25.77487}, {"ts": 1775196060000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 47.96, "quote_volume": 59.92221, "trades": 6, "taker_buy_quote": 25.2125}, {"ts": 1775196120000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 3552.69, "quote_volume": 4435.40529, "trades": 20, "taker_buy_quote": 43.22789}, {"ts": 1775196180000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 1826.53, "quote_volume": 2281.41597, "trades": 16, "taker_buy_quote": 225.21225}, {"ts": 1775196240000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 582.07, "quote_volume": 727.02159, "trades": 19, "taker_buy_quote": 661.14933}, {"ts": 1775196300000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 849.57, "quote_volume": 1061.06609, "trades": 7, "taker_buy_quote": 1002.60977}, {"ts": 1775196360000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 884.83, "quote_volume": 1104.79963, "trades": 11, "taker_buy_quote": 664.20571}, {"ts": 1775196420000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 4202.58, "quote_volume": 5248.91925, "trades": 21, "taker_buy_quote": 24.99249}, {"ts": 1775196480000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 564.73, "quote_volume": 704.78304, "trades": 18, "taker_buy_quote": 329.62176}, {"ts": 1775196540000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 2975.35, "quote_volume": 3713.2368, "trades": 27, "taker_buy_quote": 402.33024}, {"ts": 1775196600000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 1549.07, "quote_volume": 1933.90481, "trades": 17, "taker_buy_quote": 551.0588}, {"ts": 1775196660000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 928.26, "quote_volume": 1159.87222, "trades": 11, "taker_buy_quote": 594.35}, {"ts": 1775196720000, "open": 1.249, "high": 1.251, "low": 1.249, "close": 1.25, "volume": 1547.19, "quote_volume": 1933.86956, "trades": 12, "taker_buy_quote": 1431.6179}, {"ts": 1775196780000, "open": 1.25, "high": 1.252, "low": 1.25, "close": 1.251, "volume": 6027.52, "quote_volume": 7540.52352, "trades": 54, "taker_buy_quote": 6825.38618}, {"ts": 1775196840000, "open": 1.25, "high": 1.252, "low": 1.25, "close": 1.252, "volume": 1556.31, "quote_volume": 1947.41066, "trades": 17, "taker_buy_quote": 1013.83372}, {"ts": 1775196900000, "open": 1.252, "high": 1.252, "low": 1.25, "close": 1.25, "volume": 774.18, "quote_volume": 968.63909, "trades": 10, "taker_buy_quote": 252.4774}, {"ts": 1775196960000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 99.96, "quote_volume": 125.04996, "trades": 7, "taker_buy_quote": 118.79496}, {"ts": 1775197020000, "open": 1.25, "high": 1.251, "low": 1.249, "close": 1.251, "volume": 6230.96, "quote_volume": 7789.82664, "trades": 30, "taker_buy_quote": 2250.96174}, {"ts": 1775197080000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 16851.36, "quote_volume": 21064.3158, "trades": 25, "taker_buy_quote": 66.5532}, {"ts": 1775197140000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 2232.45, "quote_volume": 2790.52027, "trades": 17, "taker_buy_quote": 2737.775}, {"ts": 1775197200000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 1281.03, "quote_volume": 1601.26769, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775197260000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 2050.31, "quote_volume": 2562.8875, "trades": 16, "taker_buy_quote": 97.0}, {"ts": 1775197320000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 56.24, "quote_volume": 70.35624, "trades": 6, "taker_buy_quote": 56.15739}, {"ts": 1775197380000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 2775.75, "quote_volume": 3473.63537, "trades": 19, "taker_buy_quote": 1467.49424}, {"ts": 1775197440000, "open": 1.252, "high": 1.253, "low": 1.251, "close": 1.251, "volume": 6946.27, "quote_volume": 8698.63295, "trades": 38, "taker_buy_quote": 6592.49412}, {"ts": 1775197500000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 1585.69, "quote_volume": 1985.28388, "trades": 9, "taker_buy_quote": 1922.55868}, {"ts": 1775197560000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 321.62, "quote_volume": 402.66824, "trades": 9, "taker_buy_quote": 364.97052}, {"ts": 1775197620000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 775.68, "quote_volume": 971.15136, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775197680000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 656.72, "quote_volume": 821.39645, "trades": 18, "taker_buy_quote": 98.0784}, {"ts": 1775197740000, "open": 1.251, "high": 1.251, "low": 1.249, "close": 1.249, "volume": 1808.7, "quote_volume": 2260.8987, "trades": 13, "taker_buy_quote": 39.70674}, {"ts": 1775197800000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 9.76, "quote_volume": 12.19024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775197860000, "open": 1.25, "high": 1.251, "low": 1.248, "close": 1.25, "volume": 10945.5, "quote_volume": 13677.76502, "trades": 49, "taker_buy_quote": 6593.63441}, {"ts": 1775197920000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 313.28, "quote_volume": 392.21328, "trades": 5, "taker_buy_quote": 381.1044}, {"ts": 1775197980000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 17.5, "quote_volume": 21.90208, "trades": 3, "taker_buy_quote": 11.99416}, {"ts": 1775198040000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 1869.35, "quote_volume": 2340.35303, "trades": 17, "taker_buy_quote": 1292.13912}, {"ts": 1775198100000, "open": 1.252, "high": 1.255, "low": 1.252, "close": 1.254, "volume": 7243.03, "quote_volume": 9073.35276, "trades": 72, "taker_buy_quote": 6703.63671}, {"ts": 1775198160000, "open": 1.254, "high": 1.256, "low": 1.254, "close": 1.255, "volume": 5486.94, "quote_volume": 6885.14022, "trades": 49, "taker_buy_quote": 2927.9705}, {"ts": 1775198220000, "open": 1.255, "high": 1.258, "low": 1.255, "close": 1.257, "volume": 6860.83, "quote_volume": 8624.50642, "trades": 75, "taker_buy_quote": 5514.49097}, {"ts": 1775198280000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 1241.4, "quote_volume": 1559.39026, "trades": 34, "taker_buy_quote": 103.81351}, {"ts": 1775198340000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198400000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 2192.06, "quote_volume": 2753.23237, "trades": 11, "taker_buy_quote": 2753.23237}, {"ts": 1775198460000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 1886.75, "quote_volume": 2370.22679, "trades": 21, "taker_buy_quote": 1906.82559}, {"ts": 1775198520000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 2099.88, "quote_volume": 2637.71384, "trades": 14, "taker_buy_quote": 332.55192}, {"ts": 1775198580000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 190.72, "quote_volume": 239.73504, "trades": 5, "taker_buy_quote": 239.73504}, {"ts": 1775198640000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 5547.75, "quote_volume": 6973.52175, "trades": 19, "taker_buy_quote": 6189.63141}, {"ts": 1775198700000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 3856.31, "quote_volume": 4847.36949, "trades": 27, "taker_buy_quote": 2603.46069}, {"ts": 1775198760000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 2168.73, "quote_volume": 2726.09917, "trades": 11, "taker_buy_quote": 207.46084}, {"ts": 1775198820000, "open": 1.258, "high": 1.26, "low": 1.258, "close": 1.259, "volume": 19384.97, "quote_volume": 24408.68155, "trades": 122, "taker_buy_quote": 6316.61403}, {"ts": 1775198880000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.259, "volume": 2449.25, "quote_volume": 3082.09549, "trades": 21, "taker_buy_quote": 1166.40055}, {"ts": 1775198940000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 3335.5, "quote_volume": 4199.38198, "trades": 13, "taker_buy_quote": 4183.63182}, {"ts": 1775199000000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 3904.09, "quote_volume": 4911.34522, "trades": 29, "taker_buy_quote": 2103.40116}, {"ts": 1775199060000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 89.0, "quote_volume": 111.88113, "trades": 5, "taker_buy_quote": 10.22754}, {"ts": 1775199120000, "open": 1.258, "high": 1.258, "low": 1.256, "close": 1.257, "volume": 1467.95, "quote_volume": 1843.8244, "trades": 21, "taker_buy_quote": 15.06681}, {"ts": 1775199180000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 112.0, "quote_volume": 140.68804, "trades": 2, "taker_buy_quote": 20.16228}, {"ts": 1775199240000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 16.15, "quote_volume": 20.30055, "trades": 4, "taker_buy_quote": 20.30055}, {"ts": 1775199300000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 1126.95, "quote_volume": 1415.41419, "trades": 13, "taker_buy_quote": 600.8704}, {"ts": 1775199360000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 2741.95, "quote_volume": 3441.24554, "trades": 17, "taker_buy_quote": 123.45224}, {"ts": 1775199420000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 5559.97, "quote_volume": 6979.58071, "trades": 29, "taker_buy_quote": 3800.52766}, {"ts": 1775199480000, "open": 1.255, "high": 1.256, "low": 1.254, "close": 1.254, "volume": 2387.33, "quote_volume": 2995.62327, "trades": 25, "taker_buy_quote": 57.42432}, {"ts": 1775199540000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 128.22, "quote_volume": 160.78788, "trades": 2, "taker_buy_quote": 160.78788}, {"ts": 1775199600000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 433.08, "quote_volume": 543.04513, "trades": 17, "taker_buy_quote": 496.44606}, {"ts": 1775199660000, "open": 1.253, "high": 1.254, "low": 1.252, "close": 1.254, "volume": 11125.8, "quote_volume": 13932.36176, "trades": 27, "taker_buy_quote": 1461.08612}, {"ts": 1775199720000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 4682.47, "quote_volume": 5871.81738, "trades": 24, "taker_buy_quote": 5790.87168}, {"ts": 1775199780000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 294.59, "quote_volume": 369.12924, "trades": 4, "taker_buy_quote": 9.99438}, {"ts": 1775199840000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 1809.42, "quote_volume": 2266.6965, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775199900000, "open": 1.253, "high": 1.253, "low": 1.251, "close": 1.252, "volume": 603.09, "quote_volume": 754.6471, "trades": 17, "taker_buy_quote": 178.52372}, {"ts": 1775199960000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 355.81, "quote_volume": 445.42421, "trades": 16, "taker_buy_quote": 327.00988}, {"ts": 1775200020000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 472.52, "quote_volume": 591.61757, "trades": 5, "taker_buy_quote": 28.23009}, {"ts": 1775200080000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 108.86, "quote_volume": 136.29272, "trades": 8, "taker_buy_quote": 86.21272}, {"ts": 1775200140000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 188.86, "quote_volume": 236.54028, "trades": 8, "taker_buy_quote": 109.71268}, {"ts": 1775200200000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 685.51, "quote_volume": 859.92423, "trades": 14, "taker_buy_quote": 434.80569}, {"ts": 1775200260000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 110.37, "quote_volume": 138.29361, "trades": 9, "taker_buy_quote": 40.73503}, {"ts": 1775200320000, "open": 1.253, "high": 1.254, "low": 1.252, "close": 1.253, "volume": 1260.14, "quote_volume": 1579.03667, "trades": 22, "taker_buy_quote": 581.34727}, {"ts": 1775200380000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 44.76, "quote_volume": 56.10387, "trades": 8, "taker_buy_quote": 40.31607}, {"ts": 1775200440000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 197.74, "quote_volume": 247.76822, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775200500000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 6444.42, "quote_volume": 8074.87083, "trades": 16, "taker_buy_quote": 57.87607}, {"ts": 1775200560000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 2449.36, "quote_volume": 3065.08814, "trades": 38, "taker_buy_quote": 1173.84743}, {"ts": 1775200620000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 2224.99, "quote_volume": 2783.88013, "trades": 22, "taker_buy_quote": 59.35732}, {"ts": 1775200680000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 890.21, "quote_volume": 1114.32946, "trades": 7, "taker_buy_quote": 730.52948}, {"ts": 1775200740000, "open": 1.253, "high": 1.253, "low": 1.251, "close": 1.252, "volume": 7654.16, "quote_volume": 9580.7775, "trades": 39, "taker_buy_quote": 1263.25951}, {"ts": 1775200800000, "open": 1.252, "high": 1.253, "low": 1.251, "close": 1.251, "volume": 972.45, "quote_volume": 1217.6813, "trades": 14, "taker_buy_quote": 402.43854}, {"ts": 1775200860000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 1146.22, "quote_volume": 1433.78964, "trades": 20, "taker_buy_quote": 1015.98714}, {"ts": 1775200920000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 667.11, "quote_volume": 834.24412, "trades": 10, "taker_buy_quote": 59.0472}, {"ts": 1775200980000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 213.74, "quote_volume": 267.175, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775201040000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 20536.34, "quote_volume": 25670.425, "trades": 24, "taker_buy_quote": 120.5625}, {"ts": 1775201100000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 223.18, "quote_volume": 278.78125, "trades": 11, "taker_buy_quote": 21.0}, {"ts": 1775201160000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 130.84, "quote_volume": 163.41916, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775201220000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 5189.56, "quote_volume": 6486.95, "trades": 20, "taker_buy_quote": 4476.9875}, {"ts": 1775201280000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 212.21, "quote_volume": 265.2625, "trades": 1, "taker_buy_quote": 265.2625}, {"ts": 1775201340000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 147.38, "quote_volume": 184.08562, "trades": 7, "taker_buy_quote": 10.0}, {"ts": 1775201400000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 12232.84, "quote_volume": 15296.96622, "trades": 43, "taker_buy_quote": 10139.85372}, {"ts": 1775201460000, "open": 1.251, "high": 1.251, "low": 1.249, "close": 1.251, "volume": 15171.42, "quote_volume": 18967.8078, "trades": 49, "taker_buy_quote": 14457.36611}, {"ts": 1775201520000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 945.02, "quote_volume": 1181.78199, "trades": 13, "taker_buy_quote": 634.24449}, {"ts": 1775201580000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 1916.35, "quote_volume": 2397.47123, "trades": 34, "taker_buy_quote": 437.92985}, {"ts": 1775201640000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 932.43, "quote_volume": 1166.65439, "trades": 18, "taker_buy_quote": 1121.64341}, {"ts": 1775201700000, "open": 1.252, "high": 1.257, "low": 1.252, "close": 1.254, "volume": 7048.64, "quote_volume": 8840.44701, "trades": 73, "taker_buy_quote": 6160.97008}, {"ts": 1775201760000, "open": 1.255, "high": 1.255, "low": 1.253, "close": 1.254, "volume": 4445.51, "quote_volume": 5574.98771, "trades": 44, "taker_buy_quote": 5035.29461}, {"ts": 1775201820000, "open": 1.254, "high": 1.255, "low": 1.253, "close": 1.255, "volume": 262.45, "quote_volume": 329.14841, "trades": 14, "taker_buy_quote": 252.95348}, {"ts": 1775201880000, "open": 1.255, "high": 1.255, "low": 1.253, "close": 1.255, "volume": 2195.89, "quote_volume": 2754.20362, "trades": 23, "taker_buy_quote": 1268.40868}, {"ts": 1775201940000, "open": 1.255, "high": 1.255, "low": 1.252, "close": 1.253, "volume": 3291.75, "quote_volume": 4126.23552, "trades": 29, "taker_buy_quote": 842.34622}, {"ts": 1775202000000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 1391.54, "quote_volume": 1742.26951, "trades": 25, "taker_buy_quote": 1665.58451}, {"ts": 1775202060000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 249.44, "quote_volume": 312.36031, "trades": 11, "taker_buy_quote": 296.58511}, {"ts": 1775202120000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 417.4, "quote_volume": 522.72611, "trades": 15, "taker_buy_quote": 522.72611}, {"ts": 1775202180000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 201.19, "quote_volume": 252.07417, "trades": 10, "taker_buy_quote": 230.91537}, {"ts": 1775202240000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 2197.47, "quote_volume": 2751.23244, "trades": 18, "taker_buy_quote": 455.21468}, {"ts": 1775202300000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 597.12, "quote_volume": 748.02717, "trades": 14, "taker_buy_quote": 678.07793}, {"ts": 1775202360000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 325.29, "quote_volume": 407.54533, "trades": 12, "taker_buy_quote": 353.65925}, {"ts": 1775202420000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 274.39, "quote_volume": 343.81067, "trades": 8, "taker_buy_quote": 343.81067}, {"ts": 1775202480000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 778.85, "quote_volume": 975.24306, "trades": 15, "taker_buy_quote": 917.1753}, {"ts": 1775202540000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 342.4, "quote_volume": 428.93837, "trades": 9, "taker_buy_quote": 356.18465}, {"ts": 1775202600000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 792.25, "quote_volume": 992.33621, "trades": 20, "taker_buy_quote": 566.10533}, {"ts": 1775202660000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 600.77, "quote_volume": 752.16404, "trades": 11, "taker_buy_quote": 752.16404}, {"ts": 1775202720000, "open": 1.252, "high": 1.252, "low": 1.25, "close": 1.252, "volume": 1442.58, "quote_volume": 1804.78732, "trades": 29, "taker_buy_quote": 660.47751}, {"ts": 1775202780000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 3503.7, "quote_volume": 4384.68247, "trades": 30, "taker_buy_quote": 1945.32004}, {"ts": 1775202840000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 2313.26, "quote_volume": 2896.33802, "trades": 32, "taker_buy_quote": 2734.99278}, {"ts": 1775202900000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 4634.85, "quote_volume": 5805.30094, "trades": 32, "taker_buy_quote": 5348.80922}, {"ts": 1775202960000, "open": 1.254, "high": 1.254, "low": 1.252, "close": 1.252, "volume": 12061.32, "quote_volume": 15104.80751, "trades": 38, "taker_buy_quote": 1042.50321}, {"ts": 1775203020000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 6765.58, "quote_volume": 8471.32519, "trades": 22, "taker_buy_quote": 4806.14527}, {"ts": 1775203080000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 819.03, "quote_volume": 1026.24459, "trades": 6, "taker_buy_quote": 1026.24459}, {"ts": 1775203140000, "open": 1.253, "high": 1.254, "low": 1.252, "close": 1.252, "volume": 6792.89, "quote_volume": 8507.50301, "trades": 63, "taker_buy_quote": 1503.66774}, {"ts": 1775203200000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 7331.77, "quote_volume": 9175.15715, "trades": 47, "taker_buy_quote": 2335.70616}, {"ts": 1775203260000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 817.52, "quote_volume": 1022.80467, "trades": 17, "taker_buy_quote": 297.46236}, {"ts": 1775203320000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 48.76, "quote_volume": 61.04752, "trades": 2, "taker_buy_quote": 61.04752}, {"ts": 1775203380000, "open": 1.251, "high": 1.253, "low": 1.251, "close": 1.252, "volume": 5006.11, "quote_volume": 6267.94065, "trades": 30, "taker_buy_quote": 6084.13784}, {"ts": 1775203440000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 181.4, "quote_volume": 227.398, "trades": 13, "taker_buy_quote": 227.398}, {"ts": 1775203500000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775203560000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 2238.53, "quote_volume": 2809.35515, "trades": 42, "taker_buy_quote": 1568.96335}, {"ts": 1775203620000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 4250.64, "quote_volume": 5334.5532, "trades": 5, "taker_buy_quote": 5324.9148}, {"ts": 1775203680000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 4789.06, "quote_volume": 6015.05936, "trades": 32, "taker_buy_quote": 4163.84096}, {"ts": 1775203740000, "open": 1.255, "high": 1.257, "low": 1.255, "close": 1.257, "volume": 2927.77, "quote_volume": 3678.58049, "trades": 30, "taker_buy_quote": 3258.91907}, {"ts": 1775203800000, "open": 1.257, "high": 1.257, "low": 1.255, "close": 1.255, "volume": 4601.05, "quote_volume": 5781.28592, "trades": 50, "taker_buy_quote": 3700.01721}, {"ts": 1775203860000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 417.68, "quote_volume": 524.1884, "trades": 3, "taker_buy_quote": 524.1884}, {"ts": 1775203920000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 1611.94, "quote_volume": 2020.75599, "trades": 17, "taker_buy_quote": 10.50852}, {"ts": 1775203980000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 3669.56, "quote_volume": 4601.65491, "trades": 44, "taker_buy_quote": 33.47085}, {"ts": 1775204040000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 4185.95, "quote_volume": 5245.00231, "trades": 26, "taker_buy_quote": 38.48659}, {"ts": 1775204100000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 50.98, "quote_volume": 63.82696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775204160000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 4275.22, "quote_volume": 5352.67304, "trades": 36, "taker_buy_quote": 2601.96644}, {"ts": 1775204220000, "open": 1.253, "high": 1.253, "low": 1.25, "close": 1.251, "volume": 6151.83, "quote_volume": 7700.09782, "trades": 39, "taker_buy_quote": 2914.6298}, {"ts": 1775204280000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 1073.95, "quote_volume": 1342.48174, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775204340000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 2051.38, "quote_volume": 2566.29345, "trades": 18, "taker_buy_quote": 1646.18295}, {"ts": 1775204400000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 641.98, "quote_volume": 802.91085, "trades": 11, "taker_buy_quote": 545.24835}, {"ts": 1775204460000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 60.14, "quote_volume": 75.25183, "trades": 6, "taker_buy_quote": 32.90548}, {"ts": 1775204520000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 5242.49, "quote_volume": 6558.74709, "trades": 24, "taker_buy_quote": 1255.34526}, {"ts": 1775204580000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 251.48, "quote_volume": 314.58398, "trades": 11, "taker_buy_quote": 26.7714}, {"ts": 1775204640000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 21.65, "quote_volume": 27.1058, "trades": 1, "taker_buy_quote": 27.1058}, {"ts": 1775204700000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 1075.08, "quote_volume": 1346.84963, "trades": 16, "taker_buy_quote": 1296.76963}, {"ts": 1775204760000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 82.63, "quote_volume": 103.45794, "trades": 3, "taker_buy_quote": 6.49054}, {"ts": 1775204820000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 58.82, "quote_volume": 73.64264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775204880000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 171.41, "quote_volume": 214.60532, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775204940000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 132.44, "quote_volume": 165.94732, "trades": 7, "taker_buy_quote": 136.51435}, {"ts": 1775205000000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 2573.02, "quote_volume": 3226.56708, "trades": 12, "taker_buy_quote": 3163.92978}, {"ts": 1775205060000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 504.02, "quote_volume": 632.83715, "trades": 17, "taker_buy_quote": 622.70123}, {"ts": 1775205120000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 899.29, "quote_volume": 1130.97491, "trades": 40, "taker_buy_quote": 314.50684}, {"ts": 1775205180000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 1031.4, "quote_volume": 1296.4698, "trades": 17, "taker_buy_quote": 521.9064}, {"ts": 1775205240000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 5587.98, "quote_volume": 7027.7044, "trades": 26, "taker_buy_quote": 552.17319}, {"ts": 1775205300000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 276.16, "quote_volume": 347.33722, "trades": 3, "taker_buy_quote": 256.7578}, {"ts": 1775205360000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 3.97, "quote_volume": 4.99029, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775205420000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 942.53, "quote_volume": 1184.76021, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775205480000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 954.87, "quote_volume": 1201.19018, "trades": 9, "taker_buy_quote": 1160.58908}, {"ts": 1775205540000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 844.36, "quote_volume": 1061.56152, "trades": 11, "taker_buy_quote": 252.858}, {"ts": 1775205600000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 2111.97, "quote_volume": 2656.84143, "trades": 17, "taker_buy_quote": 1535.69092}, {"ts": 1775205660000, "open": 1.258, "high": 1.258, "low": 1.256, "close": 1.257, "volume": 2051.32, "quote_volume": 2578.636, "trades": 35, "taker_buy_quote": 601.19957}, {"ts": 1775205720000, "open": 1.257, "high": 1.258, "low": 1.256, "close": 1.257, "volume": 10899.84, "quote_volume": 13704.15479, "trades": 42, "taker_buy_quote": 7997.40943}, {"ts": 1775205780000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 104.57, "quote_volume": 131.3439, "trades": 8, "taker_buy_quote": 5.00286}, {"ts": 1775205840000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 4175.64, "quote_volume": 5250.57335, "trades": 30, "taker_buy_quote": 4003.01342}, {"ts": 1775205900000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 1415.24, "quote_volume": 1778.95668, "trades": 6, "taker_buy_quote": 602.7315}, {"ts": 1775205960000, "open": 1.257, "high": 1.257, "low": 1.255, "close": 1.256, "volume": 306.2, "quote_volume": 384.42829, "trades": 12, "taker_buy_quote": 71.69527}, {"ts": 1775206020000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 1654.95, "quote_volume": 2078.6172, "trades": 15, "taker_buy_quote": 1586.94344}, {"ts": 1775206080000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 24.65, "quote_volume": 30.9604, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775206140000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 319.36, "quote_volume": 401.30228, "trades": 6, "taker_buy_quote": 233.95284}, {"ts": 1775206200000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 11.48, "quote_volume": 14.41888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775206260000, "open": 1.257, "high": 1.257, "low": 1.255, "close": 1.255, "volume": 3132.25, "quote_volume": 3934.02989, "trades": 16, "taker_buy_quote": 174.3459}, {"ts": 1775206320000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 947.73, "quote_volume": 1189.40647, "trades": 8, "taker_buy_quote": 6.68192}, {"ts": 1775206380000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 2955.17, "quote_volume": 3705.78318, "trades": 21, "taker_buy_quote": 1102.75506}, {"ts": 1775206440000, "open": 1.255, "high": 1.256, "low": 1.254, "close": 1.256, "volume": 192.28, "quote_volume": 241.28917, "trades": 11, "taker_buy_quote": 187.65556}, {"ts": 1775206500000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 989.2, "quote_volume": 1241.70399, "trades": 6, "taker_buy_quote": 324.03544}, {"ts": 1775206560000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 69.65, "quote_volume": 87.45454, "trades": 3, "taker_buy_quote": 55.00024}, {"ts": 1775206620000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 4659.74, "quote_volume": 5855.28687, "trades": 24, "taker_buy_quote": 5855.28687}, {"ts": 1775206680000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 5492.13, "quote_volume": 6908.52063, "trades": 35, "taker_buy_quote": 4736.84804}, {"ts": 1775206740000, "open": 1.257, "high": 1.257, "low": 1.255, "close": 1.255, "volume": 1409.61, "quote_volume": 1769.68924, "trades": 17, "taker_buy_quote": 21.00447}, {"ts": 1775206800000, "open": 1.255, "high": 1.255, "low": 1.252, "close": 1.254, "volume": 3169.32, "quote_volume": 3974.26723, "trades": 51, "taker_buy_quote": 1103.91445}, {"ts": 1775206860000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 635.32, "quote_volume": 796.0016, "trades": 20, "taker_buy_quote": 48.39867}, {"ts": 1775206920000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 239.42, "quote_volume": 299.99326, "trades": 1, "taker_buy_quote": 299.99326}, {"ts": 1775206980000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 1997.98, "quote_volume": 2501.47496, "trades": 14, "taker_buy_quote": 5.012}, {"ts": 1775207040000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 186.0, "quote_volume": 232.85165, "trades": 18, "taker_buy_quote": 160.0682}, {"ts": 1775207100000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 3996.87, "quote_volume": 5004.08688, "trades": 27, "taker_buy_quote": 3446.7992}, {"ts": 1775207160000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 385.45, "quote_volume": 482.96885, "trades": 7, "taker_buy_quote": 482.96885}, {"ts": 1775207220000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 414.92, "quote_volume": 519.47984, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775207280000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 836.35, "quote_volume": 1046.35703, "trades": 23, "taker_buy_quote": 865.68761}, {"ts": 1775207340000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 1892.55, "quote_volume": 2367.54792, "trades": 21, "taker_buy_quote": 2311.62282}, {"ts": 1775207400000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 4291.0, "quote_volume": 5368.041, "trades": 7, "taker_buy_quote": 5048.7858}, {"ts": 1775207460000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 1398.02, "quote_volume": 1749.02302, "trades": 6, "taker_buy_quote": 125.2}, {"ts": 1775207520000, "open": 1.251, "high": 1.253, "low": 1.251, "close": 1.253, "volume": 585.37, "quote_volume": 732.74353, "trades": 12, "taker_buy_quote": 287.08729}, {"ts": 1775207580000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 876.27, "quote_volume": 1097.92331, "trades": 23, "taker_buy_quote": 187.76205}, {"ts": 1775207640000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 1247.72, "quote_volume": 1562.57026, "trades": 14, "taker_buy_quote": 532.29946}, {"ts": 1775207700000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 968.56, "quote_volume": 1212.79796, "trades": 14, "taker_buy_quote": 201.53252}, {"ts": 1775207760000, "open": 1.253, "high": 1.254, "low": 1.252, "close": 1.253, "volume": 4847.05, "quote_volume": 6068.95576, "trades": 37, "taker_buy_quote": 227.9255}, {"ts": 1775207820000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 167.51, "quote_volume": 209.91237, "trades": 4, "taker_buy_quote": 28.01436}, {"ts": 1775207880000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 183.54, "quote_volume": 230.14799, "trades": 4, "taker_buy_quote": 216.15198}, {"ts": 1775207940000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 2227.09, "quote_volume": 2790.55493, "trades": 14, "taker_buy_quote": 13.99464}, {"ts": 1775208000000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 1688.09, "quote_volume": 2112.9354, "trades": 32, "taker_buy_quote": 220.00144}, {"ts": 1775208060000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 3185.8, "quote_volume": 3985.39413, "trades": 28, "taker_buy_quote": 2048.47497}, {"ts": 1775208120000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 678.31, "quote_volume": 847.92121, "trades": 12, "taker_buy_quote": 701.55871}, {"ts": 1775208180000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 1087.2, "quote_volume": 1359.15674, "trades": 18, "taker_buy_quote": 475.91924}, {"ts": 1775208240000, "open": 1.25, "high": 1.251, "low": 1.249, "close": 1.251, "volume": 2781.91, "quote_volume": 3477.13476, "trades": 33, "taker_buy_quote": 2773.07613}, {"ts": 1775208300000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 1992.05, "quote_volume": 2490.0625, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775208360000, "open": 1.25, "high": 1.251, "low": 1.249, "close": 1.251, "volume": 5093.89, "quote_volume": 6367.16569, "trades": 26, "taker_buy_quote": 1501.04876}, {"ts": 1775208420000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 1765.6, "quote_volume": 2209.16496, "trades": 17, "taker_buy_quote": 1618.05495}, {"ts": 1775208480000, "open": 1.25, "high": 1.252, "low": 1.25, "close": 1.252, "volume": 2063.03, "quote_volume": 2580.65934, "trades": 10, "taker_buy_quote": 2292.32184}, {"ts": 1775208540000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 395.52, "quote_volume": 494.89665, "trades": 9, "taker_buy_quote": 126.61476}, {"ts": 1775208600000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 1873.39, "quote_volume": 2344.03259, "trades": 40, "taker_buy_quote": 1929.7162}, {"ts": 1775208660000, "open": 1.251, "high": 1.252, "low": 1.25, "close": 1.25, "volume": 3603.93, "quote_volume": 4508.40605, "trades": 28, "taker_buy_quote": 978.25891}, {"ts": 1775208720000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 1008.1, "quote_volume": 1260.27156, "trades": 6, "taker_buy_quote": 183.34656}, {"ts": 1775208780000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208840000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 3609.55, "quote_volume": 4515.56029, "trades": 25, "taker_buy_quote": 3812.48578}, {"ts": 1775208900000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 2685.9, "quote_volume": 3357.94247, "trades": 26, "taker_buy_quote": 479.65}, {"ts": 1775208960000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 3846.31, "quote_volume": 4807.68642, "trades": 20, "taker_buy_quote": 3883.3625}, {"ts": 1775209020000, "open": 1.25, "high": 1.251, "low": 1.249, "close": 1.249, "volume": 1236.62, "quote_volume": 1544.95521, "trades": 16, "taker_buy_quote": 462.55348}, {"ts": 1775209080000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 8048.71, "quote_volume": 10052.84679, "trades": 34, "taker_buy_quote": 5885.97046}, {"ts": 1775209140000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209200000, "open": 1.249, "high": 1.249, "low": 1.247, "close": 1.249, "volume": 63025.12, "quote_volume": 78641.8178, "trades": 108, "taker_buy_quote": 3361.13525}, {"ts": 1775209260000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 45.08, "quote_volume": 56.30492, "trades": 2, "taker_buy_quote": 56.30492}, {"ts": 1775209320000, "open": 1.248, "high": 1.249, "low": 1.247, "close": 1.249, "volume": 15372.15, "quote_volume": 19197.52967, "trades": 59, "taker_buy_quote": 18507.63924}, {"ts": 1775209380000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 68.54, "quote_volume": 85.61052, "trades": 2, "taker_buy_quote": 5.075}, {"ts": 1775209440000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 4011.0, "quote_volume": 5013.75687, "trades": 19, "taker_buy_quote": 4006.70687}, {"ts": 1775209500000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 4661.52, "quote_volume": 5826.9, "trades": 22, "taker_buy_quote": 4010.0}, {"ts": 1775209560000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 5615.82, "quote_volume": 7019.76648, "trades": 17, "taker_buy_quote": 7009.125}, {"ts": 1775209620000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 19559.02, "quote_volume": 24429.30083, "trades": 115, "taker_buy_quote": 11506.78462}, {"ts": 1775209680000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 112.85, "quote_volume": 140.8368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775209740000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 554.21, "quote_volume": 691.84619, "trades": 10, "taker_buy_quote": 239.94539}, {"ts": 1775209800000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 817.41, "quote_volume": 1020.70498, "trades": 12, "taker_buy_quote": 721.0477}, {"ts": 1775209860000, "open": 1.249, "high": 1.249, "low": 1.247, "close": 1.247, "volume": 1034.02, "quote_volume": 1290.88734, "trades": 15, "taker_buy_quote": 407.84442}, {"ts": 1775209920000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 124.86, "quote_volume": 155.77647, "trades": 4, "taker_buy_quote": 94.9104}, {"ts": 1775209980000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 1198.88, "quote_volume": 1495.00336, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775210040000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 2436.2, "quote_volume": 3037.86046, "trades": 32, "taker_buy_quote": 920.74739}, {"ts": 1775210100000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 6.14, "quote_volume": 7.65658, "trades": 1, "taker_buy_quote": 7.65658}, {"ts": 1775210160000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 774.8, "quote_volume": 965.88339, "trades": 10, "taker_buy_quote": 601.78973}, {"ts": 1775210220000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 5346.16, "quote_volume": 6666.68475, "trades": 25, "taker_buy_quote": 6177.88569}, {"ts": 1775210280000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 1029.1, "quote_volume": 1283.3477, "trades": 8, "taker_buy_quote": 74.88}, {"ts": 1775210340000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 656.88, "quote_volume": 819.78624, "trades": 4, "taker_buy_quote": 819.78624}, {"ts": 1775210400000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 18361.95, "quote_volume": 22903.68006, "trades": 43, "taker_buy_quote": 5005.57824}, {"ts": 1775210460000, "open": 1.248, "high": 1.25, "low": 1.248, "close": 1.25, "volume": 1348.11, "quote_volume": 1683.49426, "trades": 21, "taker_buy_quote": 1672.05676}, {"ts": 1775210520000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 2745.1, "quote_volume": 3431.38138, "trades": 31, "taker_buy_quote": 928.83138}, {"ts": 1775210580000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 330.31, "quote_volume": 412.60681, "trades": 4, "taker_buy_quote": 62.025}, {"ts": 1775210640000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 739.17, "quote_volume": 923.29805, "trades": 16, "taker_buy_quote": 109.17487}, {"ts": 1775210700000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 23.47, "quote_volume": 29.31403, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775210760000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 183.69, "quote_volume": 229.42881, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775210820000, "open": 1.249, "high": 1.25, "low": 1.248, "close": 1.248, "volume": 3843.59, "quote_volume": 4800.96601, "trades": 19, "taker_buy_quote": 808.3375}, {"ts": 1775210880000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 3269.48, "quote_volume": 4081.4257, "trades": 28, "taker_buy_quote": 3610.4305}, {"ts": 1775210940000, "open": 1.248, "high": 1.25, "low": 1.248, "close": 1.25, "volume": 1395.01, "quote_volume": 1742.05216, "trades": 24, "taker_buy_quote": 1338.5488}, {"ts": 1775211000000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 244.66, "quote_volume": 305.39964, "trades": 10, "taker_buy_quote": 40.15535}, {"ts": 1775211060000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 680.85, "quote_volume": 850.38165, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775211120000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 81.06, "quote_volume": 101.3, "trades": 9, "taker_buy_quote": 54.2875}, {"ts": 1775211180000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 395.51, "quote_volume": 494.05521, "trades": 19, "taker_buy_quote": 94.79987}, {"ts": 1775211240000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 2400.0, "quote_volume": 3000.0, "trades": 6, "taker_buy_quote": 3000.0}, {"ts": 1775211300000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 3904.88, "quote_volume": 4877.19512, "trades": 35, "taker_buy_quote": 893.50962}, {"ts": 1775211360000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 569.04, "quote_volume": 710.21512, "trades": 3, "taker_buy_quote": 66.4468}, {"ts": 1775211420000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 849.44, "quote_volume": 1060.93728, "trades": 15, "taker_buy_quote": 124.92498}, {"ts": 1775211480000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 282.71, "quote_volume": 353.10479, "trades": 15, "taker_buy_quote": 253.89672}, {"ts": 1775211540000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 91.55, "quote_volume": 114.41267, "trades": 6, "taker_buy_quote": 83.4}, {"ts": 1775211600000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 73.58, "quote_volume": 91.90142, "trades": 8, "taker_buy_quote": 50.77185}, {"ts": 1775211660000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 91.47, "quote_volume": 114.25003, "trades": 10, "taker_buy_quote": 20.77487}, {"ts": 1775211720000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 431.43, "quote_volume": 538.41694, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775211780000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 171.73, "quote_volume": 214.14731, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775211840000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 169.54, "quote_volume": 211.47249, "trades": 6, "taker_buy_quote": 70.02528}, {"ts": 1775211900000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 6367.67, "quote_volume": 7946.95882, "trades": 31, "taker_buy_quote": 5546.55562}, {"ts": 1775211960000, "open": 1.248, "high": 1.249, "low": 1.247, "close": 1.249, "volume": 5824.48, "quote_volume": 7266.75009, "trades": 28, "taker_buy_quote": 1929.75206}, {"ts": 1775212020000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 1179.53, "quote_volume": 1473.14798, "trades": 10, "taker_buy_quote": 1367.08046}, {"ts": 1775212080000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 445.03, "quote_volume": 555.61691, "trades": 16, "taker_buy_quote": 274.11803}, {"ts": 1775212140000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 215.66, "quote_volume": 269.14368, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775212200000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 50.34, "quote_volume": 62.77398, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775212260000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 1619.37, "quote_volume": 2017.73502, "trades": 18, "taker_buy_quote": 717.84552}, {"ts": 1775212320000, "open": 1.246, "high": 1.248, "low": 1.246, "close": 1.248, "volume": 414.38, "quote_volume": 516.69695, "trades": 12, "taker_buy_quote": 465.69817}, {"ts": 1775212380000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 58.77, "quote_volume": 73.34496, "trades": 3, "taker_buy_quote": 73.34496}, {"ts": 1775212440000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 318.43, "quote_volume": 397.26939, "trades": 15, "taker_buy_quote": 255.12386}, {"ts": 1775212500000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 230.28, "quote_volume": 287.05386, "trades": 15, "taker_buy_quote": 155.85006}, {"ts": 1775212560000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 1161.79, "quote_volume": 1448.75213, "trades": 16, "taker_buy_quote": 1012.86328}, {"ts": 1775212620000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 1484.69, "quote_volume": 1849.96879, "trades": 16, "taker_buy_quote": 402.59506}, {"ts": 1775212680000, "open": 1.246, "high": 1.247, "low": 1.245, "close": 1.245, "volume": 16748.1, "quote_volume": 20867.79244, "trades": 23, "taker_buy_quote": 19893.61837}, {"ts": 1775212740000, "open": 1.246, "high": 1.246, "low": 1.244, "close": 1.245, "volume": 2588.48, "quote_volume": 3222.70062, "trades": 31, "taker_buy_quote": 2224.5342}, {"ts": 1775212800000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 594.26, "quote_volume": 739.85973, "trades": 9, "taker_buy_quote": 732.22788}, {"ts": 1775212860000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 6.02, "quote_volume": 7.50092, "trades": 1, "taker_buy_quote": 7.50092}, {"ts": 1775212920000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 1851.72, "quote_volume": 2307.00287, "trades": 11, "taker_buy_quote": 2007.89162}, {"ts": 1775212980000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 2300.03, "quote_volume": 2865.83738, "trades": 30, "taker_buy_quote": 1353.67932}, {"ts": 1775213040000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 298.77, "quote_volume": 372.31354, "trades": 9, "taker_buy_quote": 57.51164}, {"ts": 1775213100000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 1396.94, "quote_volume": 1742.0022, "trades": 14, "taker_buy_quote": 784.19397}, {"ts": 1775213160000, "open": 1.248, "high": 1.251, "low": 1.248, "close": 1.25, "volume": 1978.79, "quote_volume": 2471.13704, "trades": 40, "taker_buy_quote": 2095.65003}, {"ts": 1775213220000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 7759.51, "quote_volume": 9699.3875, "trades": 32, "taker_buy_quote": 9699.3875}, {"ts": 1775213280000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 1204.81, "quote_volume": 1505.06137, "trades": 14, "taker_buy_quote": 317.1}, {"ts": 1775213340000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 986.3, "quote_volume": 1232.24442, "trades": 11, "taker_buy_quote": 444.65}, {"ts": 1775213400000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 182.71, "quote_volume": 228.2108, "trades": 5, "taker_buy_quote": 228.2108}, {"ts": 1775213460000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 160.76, "quote_volume": 200.95, "trades": 7, "taker_buy_quote": 200.95}, {"ts": 1775213520000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 2812.0, "quote_volume": 3512.20928, "trades": 18, "taker_buy_quote": 34.094}, {"ts": 1775213580000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 518.64, "quote_volume": 647.55703, "trades": 13, "taker_buy_quote": 367.59319}, {"ts": 1775213640000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 1046.24, "quote_volume": 1306.64303, "trades": 11, "taker_buy_quote": 1168.45199}, {"ts": 1775213700000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 638.11, "quote_volume": 796.99939, "trades": 5, "taker_buy_quote": 796.99939}, {"ts": 1775213760000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 601.64, "quote_volume": 751.44035, "trades": 10, "taker_buy_quote": 741.44387}, {"ts": 1775213820000, "open": 1.249, "high": 1.249, "low": 1.247, "close": 1.249, "volume": 10847.32, "quote_volume": 13530.86453, "trades": 34, "taker_buy_quote": 985.32956}, {"ts": 1775213880000, "open": 1.249, "high": 1.25, "low": 1.248, "close": 1.25, "volume": 2725.98, "quote_volume": 3404.56273, "trades": 15, "taker_buy_quote": 3164.57233}, {"ts": 1775213940000, "open": 1.249, "high": 1.251, "low": 1.249, "close": 1.25, "volume": 562.38, "quote_volume": 702.85826, "trades": 13, "taker_buy_quote": 370.95642}, {"ts": 1775214000000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 521.22, "quote_volume": 651.818, "trades": 10, "taker_buy_quote": 366.543}, {"ts": 1775214060000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 192.51, "quote_volume": 240.82001, "trades": 8, "taker_buy_quote": 228.32001}, {"ts": 1775214120000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 1914.62, "quote_volume": 2395.47303, "trades": 18, "taker_buy_quote": 757.03833}, {"ts": 1775214180000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 357.83, "quote_volume": 447.80602, "trades": 15, "taker_buy_quote": 221.95048}, {"ts": 1775214240000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 875.11, "quote_volume": 1094.7686, "trades": 16, "taker_buy_quote": 7.49948}, {"ts": 1775214300000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 1049.04, "quote_volume": 1312.76165, "trades": 21, "taker_buy_quote": 30.76618}, {"ts": 1775214360000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 4922.53, "quote_volume": 6158.20263, "trades": 14, "taker_buy_quote": 6158.20263}, {"ts": 1775214420000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 4487.74, "quote_volume": 5618.65048, "trades": 25, "taker_buy_quote": 1987.93812}, {"ts": 1775214480000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 1061.8, "quote_volume": 1329.3736, "trades": 10, "taker_buy_quote": 1303.2068}, {"ts": 1775214540000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 5648.66, "quote_volume": 7077.74839, "trades": 60, "taker_buy_quote": 6134.14921}, {"ts": 1775214600000, "open": 1.253, "high": 1.255, "low": 1.253, "close": 1.255, "volume": 5955.67, "quote_volume": 7467.12518, "trades": 27, "taker_buy_quote": 6562.07595}, {"ts": 1775214660000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 788.54, "quote_volume": 988.61324, "trades": 13, "taker_buy_quote": 6.99732}, {"ts": 1775214720000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 50.97, "quote_volume": 63.91638, "trades": 2, "taker_buy_quote": 63.91638}, {"ts": 1775214780000, "open": 1.254, "high": 1.255, "low": 1.253, "close": 1.253, "volume": 5187.07, "quote_volume": 6504.00094, "trades": 44, "taker_buy_quote": 1411.98068}, {"ts": 1775214840000, "open": 1.253, "high": 1.255, "low": 1.253, "close": 1.255, "volume": 4567.6, "quote_volume": 5723.77638, "trades": 16, "taker_buy_quote": 711.77638}, {"ts": 1775214900000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 391.79, "quote_volume": 491.2828, "trades": 12, "taker_buy_quote": 363.2838}, {"ts": 1775214960000, "open": 1.254, "high": 1.257, "low": 1.254, "close": 1.256, "volume": 6022.89, "quote_volume": 7558.3824, "trades": 50, "taker_buy_quote": 6292.22531}, {"ts": 1775215020000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 2451.46, "quote_volume": 3079.51456, "trades": 27, "taker_buy_quote": 604.3656}, {"ts": 1775215080000, "open": 1.255, "high": 1.257, "low": 1.255, "close": 1.257, "volume": 1013.81, "quote_volume": 1272.88299, "trades": 15, "taker_buy_quote": 311.67196}, {"ts": 1775215140000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 2331.67, "quote_volume": 2928.12971, "trades": 24, "taker_buy_quote": 855.16016}, {"ts": 1775215200000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 3943.31, "quote_volume": 4951.85638, "trades": 33, "taker_buy_quote": 1414.48208}, {"ts": 1775215260000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 1634.84, "quote_volume": 2051.48149, "trades": 19, "taker_buy_quote": 461.04935}, {"ts": 1775215320000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 898.8, "quote_volume": 1128.40988, "trades": 17, "taker_buy_quote": 928.38798}, {"ts": 1775215380000, "open": 1.256, "high": 1.258, "low": 1.256, "close": 1.257, "volume": 59336.83, "quote_volume": 74637.62142, "trades": 107, "taker_buy_quote": 35071.54982}, {"ts": 1775215440000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 443.31, "quote_volume": 557.24067, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775215500000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 721.14, "quote_volume": 906.18822, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775215560000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 200.08, "quote_volume": 251.30048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775215620000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 286.4, "quote_volume": 360.00082, "trades": 3, "taker_buy_quote": 355.00194}, {"ts": 1775215680000, "open": 1.257, "high": 1.258, "low": 1.256, "close": 1.258, "volume": 2226.71, "quote_volume": 2799.10635, "trades": 26, "taker_buy_quote": 2767.70635}, {"ts": 1775215740000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 5085.4, "quote_volume": 6392.89964, "trades": 27, "taker_buy_quote": 103.5334}, {"ts": 1775215800000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 1017.78, "quote_volume": 1279.12743, "trades": 15, "taker_buy_quote": 1000.25775}, {"ts": 1775215860000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 585.59, "quote_volume": 736.07594, "trades": 7, "taker_buy_quote": 722.6493}, {"ts": 1775215920000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 4303.29, "quote_volume": 5408.91517, "trades": 24, "taker_buy_quote": 4592.75764}, {"ts": 1775215980000, "open": 1.257, "high": 1.258, "low": 1.256, "close": 1.257, "volume": 1951.95, "quote_volume": 2453.68184, "trades": 14, "taker_buy_quote": 299.10958}, {"ts": 1775216040000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 610.49, "quote_volume": 767.38593, "trades": 6, "taker_buy_quote": 767.38593}, {"ts": 1775216100000, "open": 1.256, "high": 1.258, "low": 1.256, "close": 1.258, "volume": 2917.16, "quote_volume": 3665.59984, "trades": 36, "taker_buy_quote": 1352.39156}, {"ts": 1775216160000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 3743.13, "quote_volume": 4705.15415, "trades": 18, "taker_buy_quote": 3204.29615}, {"ts": 1775216220000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 216.37, "quote_volume": 271.97709, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775216280000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 284.57, "quote_volume": 357.98352, "trades": 5, "taker_buy_quote": 351.01974}, {"ts": 1775216340000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 4439.07, "quote_volume": 5579.92037, "trades": 24, "taker_buy_quote": 3082.60076}, {"ts": 1775216400000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 77.28, "quote_volume": 97.19052, "trades": 2, "taker_buy_quote": 62.34648}, {"ts": 1775216460000, "open": 1.258, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 1890.14, "quote_volume": 2378.57131, "trades": 19, "taker_buy_quote": 1542.88191}, {"ts": 1775216520000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 278.22, "quote_volume": 349.77077, "trades": 7, "taker_buy_quote": 60.67334}, {"ts": 1775216580000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 87.43, "quote_volume": 109.98694, "trades": 2, "taker_buy_quote": 109.98694}, {"ts": 1775216640000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 430.92, "quote_volume": 542.09736, "trades": 3, "taker_buy_quote": 542.09736}, {"ts": 1775216700000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 556.43, "quote_volume": 699.98894, "trades": 3, "taker_buy_quote": 699.98894}, {"ts": 1775216760000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 1674.02, "quote_volume": 2105.91716, "trades": 14, "taker_buy_quote": 2043.48262}, {"ts": 1775216820000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 581.12, "quote_volume": 731.46141, "trades": 14, "taker_buy_quote": 519.27455}, {"ts": 1775216880000, "open": 1.258, "high": 1.258, "low": 1.256, "close": 1.257, "volume": 3180.59, "quote_volume": 3998.46518, "trades": 38, "taker_buy_quote": 1152.75769}, {"ts": 1775216940000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 257.39, "quote_volume": 323.53923, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775217000000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 3564.36, "quote_volume": 4483.96488, "trades": 24, "taker_buy_quote": 4226.93032}, {"ts": 1775217060000, "open": 1.258, "high": 1.259, "low": 1.257, "close": 1.257, "volume": 3994.34, "quote_volume": 5026.65648, "trades": 35, "taker_buy_quote": 306.12141}, {"ts": 1775217120000, "open": 1.258, "high": 1.258, "low": 1.256, "close": 1.257, "volume": 9971.07, "quote_volume": 12537.94996, "trades": 33, "taker_buy_quote": 4966.33872}, {"ts": 1775217180000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 397.52, "quote_volume": 499.68264, "trades": 3, "taker_buy_quote": 499.68264}, {"ts": 1775217240000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 90.65, "quote_volume": 113.9264, "trades": 5, "taker_buy_quote": 87.99}, {"ts": 1775217300000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 3591.66, "quote_volume": 4511.61678, "trades": 22, "taker_buy_quote": 4355.43318}, {"ts": 1775217360000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 1426.09, "quote_volume": 1792.8569, "trades": 17, "taker_buy_quote": 1792.8569}, {"ts": 1775217420000, "open": 1.258, "high": 1.258, "low": 1.256, "close": 1.256, "volume": 1747.16, "quote_volume": 2195.71791, "trades": 24, "taker_buy_quote": 1032.99155}, {"ts": 1775217480000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 251.18, "quote_volume": 315.48208, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775217540000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 262.42, "quote_volume": 329.69631, "trades": 16, "taker_buy_quote": 252.02527}, {"ts": 1775217600000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 777.39, "quote_volume": 976.40661, "trades": 11, "taker_buy_quote": 741.77325}, {"ts": 1775217660000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 308.78, "quote_volume": 387.83564, "trades": 7, "taker_buy_quote": 10.00572}, {"ts": 1775217720000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 209.88, "quote_volume": 263.81916, "trades": 5, "taker_buy_quote": 263.81916}, {"ts": 1775217780000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 5.11, "quote_volume": 6.42327, "trades": 1, "taker_buy_quote": 6.42327}, {"ts": 1775217840000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 155.76, "quote_volume": 195.79032, "trades": 2, "taker_buy_quote": 195.79032}, {"ts": 1775217900000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 7505.36, "quote_volume": 9423.32761, "trades": 45, "taker_buy_quote": 2172.76636}, {"ts": 1775217960000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 1075.56, "quote_volume": 1350.93094, "trades": 9, "taker_buy_quote": 1183.98342}, {"ts": 1775218020000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 5789.22, "quote_volume": 7271.23532, "trades": 22, "taker_buy_quote": 5999.9748}, {"ts": 1775218080000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 3684.3, "quote_volume": 4627.45014, "trades": 21, "taker_buy_quote": 1221.30928}, {"ts": 1775218140000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 1678.48, "quote_volume": 2108.06296, "trades": 7, "taker_buy_quote": 1972.62336}, {"ts": 1775218200000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 6894.3, "quote_volume": 8652.25963, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775218260000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 3339.08, "quote_volume": 4187.20632, "trades": 22, "taker_buy_quote": 4150.43904}, {"ts": 1775218320000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 4181.84, "quote_volume": 5248.04422, "trades": 23, "taker_buy_quote": 4188.5374}, {"ts": 1775218380000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 6826.86, "quote_volume": 8567.7093, "trades": 21, "taker_buy_quote": 6254.1419}, {"ts": 1775218440000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 36.96, "quote_volume": 46.3848, "trades": 6, "taker_buy_quote": 46.3848}, {"ts": 1775218500000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 393.67, "quote_volume": 494.06381, "trades": 10, "taker_buy_quote": 9.99776}, {"ts": 1775218560000, "open": 1.255, "high": 1.255, "low": 1.253, "close": 1.253, "volume": 4170.54, "quote_volume": 5232.86509, "trades": 39, "taker_buy_quote": 2723.26149}, {"ts": 1775218620000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 131.1, "quote_volume": 164.2683, "trades": 1, "taker_buy_quote": 164.2683}, {"ts": 1775218680000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 2604.76, "quote_volume": 3261.15952, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775218740000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 4183.68, "quote_volume": 5238.0817, "trades": 16, "taker_buy_quote": 143.26802}, {"ts": 1775218800000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 466.02, "quote_volume": 584.38908, "trades": 12, "taker_buy_quote": 584.38908}, {"ts": 1775218860000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 759.12, "quote_volume": 951.92038, "trades": 5, "taker_buy_quote": 931.74708}, {"ts": 1775218920000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 284.97, "quote_volume": 357.27258, "trades": 10, "taker_buy_quote": 140.92452}, {"ts": 1775218980000, "open": 1.254, "high": 1.254, "low": 1.252, "close": 1.252, "volume": 685.46, "quote_volume": 858.47595, "trades": 7, "taker_buy_quote": 175.00487}, {"ts": 1775219040000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 26.54, "quote_volume": 33.24065, "trades": 6, "taker_buy_quote": 15.75021}, {"ts": 1775219100000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 48.47, "quote_volume": 60.78138, "trades": 6, "taker_buy_quote": 60.78138}, {"ts": 1775219160000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 445.16, "quote_volume": 558.68132, "trades": 17, "taker_buy_quote": 115.59102}, {"ts": 1775219220000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 497.44, "quote_volume": 624.2872, "trades": 7, "taker_buy_quote": 624.2872}, {"ts": 1775219280000, "open": 1.256, "high": 1.257, "low": 1.255, "close": 1.256, "volume": 805.38, "quote_volume": 1011.96685, "trades": 41, "taker_buy_quote": 753.47194}, {"ts": 1775219340000, "open": 1.255, "high": 1.256, "low": 1.254, "close": 1.256, "volume": 10022.54, "quote_volume": 12577.94185, "trades": 50, "taker_buy_quote": 180.00991}, {"ts": 1775219400000, "open": 1.255, "high": 1.267, "low": 1.255, "close": 1.257, "volume": 142729.28, "quote_volume": 179901.25379, "trades": 684, "taker_buy_quote": 96870.12604}, {"ts": 1775219460000, "open": 1.256, "high": 1.256, "low": 1.252, "close": 1.254, "volume": 11957.88, "quote_volume": 14997.30728, "trades": 84, "taker_buy_quote": 5414.23196}, {"ts": 1775219520000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 1953.59, "quote_volume": 2447.85625, "trades": 20, "taker_buy_quote": 299.61281}, {"ts": 1775219580000, "open": 1.253, "high": 1.255, "low": 1.253, "close": 1.253, "volume": 1148.5, "quote_volume": 1439.54226, "trades": 19, "taker_buy_quote": 968.75398}, {"ts": 1775219640000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 1884.14, "quote_volume": 2362.07852, "trades": 11, "taker_buy_quote": 1518.4686}, {"ts": 1775219700000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 1064.24, "quote_volume": 1334.5111, "trades": 19, "taker_buy_quote": 1287.91614}, {"ts": 1775219760000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 3237.39, "quote_volume": 4056.64435, "trades": 19, "taker_buy_quote": 243.36435}, {"ts": 1775219820000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 1954.57, "quote_volume": 2447.29783, "trades": 20, "taker_buy_quote": 204.97827}, {"ts": 1775219880000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 2750.91, "quote_volume": 3446.87481, "trades": 10, "taker_buy_quote": 3427.56897}, {"ts": 1775219940000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 8241.13, "quote_volume": 10317.97839, "trades": 32, "taker_buy_quote": 2957.93363}, {"ts": 1775220000000, "open": 1.253, "high": 1.254, "low": 1.252, "close": 1.252, "volume": 2244.59, "quote_volume": 2811.75181, "trades": 24, "taker_buy_quote": 117.3117}, {"ts": 1775220060000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 1492.11, "quote_volume": 1869.51938, "trades": 13, "taker_buy_quote": 1751.26798}, {"ts": 1775220120000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 64.46, "quote_volume": 80.76838, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775220180000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 5225.46, "quote_volume": 6547.23377, "trades": 23, "taker_buy_quote": 5034.99255}, {"ts": 1775220240000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 2581.87, "quote_volume": 3232.50124, "trades": 18, "taker_buy_quote": 6.97364}, {"ts": 1775220300000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 895.92, "quote_volume": 1122.99958, "trades": 9, "taker_buy_quote": 1122.99958}, {"ts": 1775220360000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 4394.72, "quote_volume": 5506.58416, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775220420000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 1039.06, "quote_volume": 1301.16289, "trades": 17, "taker_buy_quote": 341.26701}, {"ts": 1775220480000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 231.96, "quote_volume": 290.65027, "trades": 6, "taker_buy_quote": 102.70027}, {"ts": 1775220540000, "open": 1.254, "high": 1.255, "low": 1.253, "close": 1.253, "volume": 6000.7, "quote_volume": 7524.57719, "trades": 49, "taker_buy_quote": 3045.14836}, {"ts": 1775220600000, "open": 1.253, "high": 1.253, "low": 1.251, "close": 1.253, "volume": 6251.15, "quote_volume": 7825.7174, "trades": 73, "taker_buy_quote": 586.95518}, {"ts": 1775220660000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 1526.75, "quote_volume": 1914.5089, "trades": 20, "taker_buy_quote": 591.81276}, {"ts": 1775220720000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 42.66, "quote_volume": 53.45788, "trades": 12, "taker_buy_quote": 6.1446}, {"ts": 1775220780000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 1751.42, "quote_volume": 2192.90613, "trades": 20, "taker_buy_quote": 138.97023}, {"ts": 1775220840000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 609.91, "quote_volume": 764.21723, "trades": 5, "taker_buy_quote": 5.012}, {"ts": 1775220900000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 585.42, "quote_volume": 733.53126, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775220960000, "open": 1.253, "high": 1.255, "low": 1.253, "close": 1.255, "volume": 7465.07, "quote_volume": 9363.84375, "trades": 33, "taker_buy_quote": 7511.61305}, {"ts": 1775221020000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 3822.48, "quote_volume": 4797.83784, "trades": 27, "taker_buy_quote": 460.77616}, {"ts": 1775221080000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 278.66, "quote_volume": 349.99696, "trades": 1, "taker_buy_quote": 349.99696}, {"ts": 1775221140000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 868.58, "quote_volume": 1090.22713, "trades": 11, "taker_buy_quote": 199.99288}, {"ts": 1775221200000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 5213.23, "quote_volume": 6542.60365, "trades": 18, "taker_buy_quote": 5415.58855}, {"ts": 1775221260000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 1413.63, "quote_volume": 1774.10565, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775221320000, "open": 1.255, "high": 1.256, "low": 1.254, "close": 1.254, "volume": 849.19, "quote_volume": 1065.1704, "trades": 24, "taker_buy_quote": 611.51886}, {"ts": 1775221380000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221440000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 1382.17, "quote_volume": 1733.24956, "trades": 18, "taker_buy_quote": 57.0403}, {"ts": 1775221500000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 239.23, "quote_volume": 299.99442, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775221560000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 862.14, "quote_volume": 1081.95925, "trades": 14, "taker_buy_quote": 513.53345}, {"ts": 1775221620000, "open": 1.255, "high": 1.255, "low": 1.253, "close": 1.254, "volume": 1153.17, "quote_volume": 1446.08014, "trades": 29, "taker_buy_quote": 63.10136}, {"ts": 1775221680000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 1619.3, "quote_volume": 2029.16456, "trades": 24, "taker_buy_quote": 765.80854}, {"ts": 1775221740000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 2539.29, "quote_volume": 3182.3952, "trades": 22, "taker_buy_quote": 833.69682}, {"ts": 1775221800000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 161.96, "quote_volume": 202.93588, "trades": 11, "taker_buy_quote": 52.98937}, {"ts": 1775221860000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 3130.84, "quote_volume": 3922.78428, "trades": 33, "taker_buy_quote": 1794.23335}, {"ts": 1775221920000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 715.7, "quote_volume": 896.6756, "trades": 7, "taker_buy_quote": 775.8576}, {"ts": 1775221980000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 4011.51, "quote_volume": 5030.43354, "trades": 19, "taker_buy_quote": 4574.04024}, {"ts": 1775222040000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 24.8, "quote_volume": 31.0992, "trades": 5, "taker_buy_quote": 31.0992}, {"ts": 1775222100000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 21.55, "quote_volume": 27.0237, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775222160000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 927.31, "quote_volume": 1161.00111, "trades": 15, "taker_buy_quote": 15.7752}, {"ts": 1775222220000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 891.77, "quote_volume": 1116.47372, "trades": 10, "taker_buy_quote": 8.81408}, {"ts": 1775222280000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 3630.34, "quote_volume": 4541.55934, "trades": 24, "taker_buy_quote": 2766.10261}, {"ts": 1775222340000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 54.61, "quote_volume": 68.37172, "trades": 2, "taker_buy_quote": 68.37172}, {"ts": 1775222400000, "open": 1.251, "high": 1.253, "low": 1.251, "close": 1.252, "volume": 4404.55, "quote_volume": 5513.85202, "trades": 23, "taker_buy_quote": 4531.75339}, {"ts": 1775222460000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 1170.67, "quote_volume": 1465.69081, "trades": 22, "taker_buy_quote": 416.46473}, {"ts": 1775222520000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 63.8, "quote_volume": 79.8776, "trades": 8, "taker_buy_quote": 64.1024}, {"ts": 1775222580000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 84.13, "quote_volume": 105.29086, "trades": 6, "taker_buy_quote": 55.37596}, {"ts": 1775222640000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 42.18, "quote_volume": 52.79114, "trades": 3, "taker_buy_quote": 29.99792}, {"ts": 1775222700000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 1286.11, "quote_volume": 1610.20972, "trades": 12, "taker_buy_quote": 1610.20972}, {"ts": 1775222760000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 5463.07, "quote_volume": 6839.91641, "trades": 29, "taker_buy_quote": 4233.54037}, {"ts": 1775222820000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222880000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 285.01, "quote_volume": 356.74072, "trades": 3, "taker_buy_quote": 241.89892}, {"ts": 1775222940000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775223000000, "open": 1.251, "high": 1.252, "low": 1.25, "close": 1.25, "volume": 9485.68, "quote_volume": 11865.42493, "trades": 57, "taker_buy_quote": 5730.02507}, {"ts": 1775223060000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 139.01, "quote_volume": 173.90151, "trades": 1, "taker_buy_quote": 173.90151}, {"ts": 1775223120000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 24.92, "quote_volume": 31.15, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775223180000, "open": 1.25, "high": 1.251, "low": 1.249, "close": 1.25, "volume": 4396.4, "quote_volume": 5495.60292, "trades": 31, "taker_buy_quote": 1042.03902}, {"ts": 1775223240000, "open": 1.25, "high": 1.251, "low": 1.249, "close": 1.25, "volume": 2392.45, "quote_volume": 2990.99982, "trades": 19, "taker_buy_quote": 1580.07262}, {"ts": 1775223300000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 1617.86, "quote_volume": 2023.67385, "trades": 15, "taker_buy_quote": 972.94023}, {"ts": 1775223360000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 732.99, "quote_volume": 917.02814, "trades": 9, "taker_buy_quote": 112.09721}, {"ts": 1775223420000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 202.4, "quote_volume": 253.14329, "trades": 6, "taker_buy_quote": 179.25579}, {"ts": 1775223480000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 139.77, "quote_volume": 174.7125, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775223540000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 817.56, "quote_volume": 1021.94231, "trades": 13, "taker_buy_quote": 20.025}, {"ts": 1775223600000, "open": 1.249, "high": 1.251, "low": 1.249, "close": 1.25, "volume": 4368.88, "quote_volume": 5458.2952, "trades": 29, "taker_buy_quote": 1599.6262}, {"ts": 1775223660000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 137.44, "quote_volume": 171.93744, "trades": 10, "taker_buy_quote": 156.17484}, {"ts": 1775223720000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 172.25, "quote_volume": 215.48475, "trades": 2, "taker_buy_quote": 215.48475}, {"ts": 1775223780000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 2044.23, "quote_volume": 2555.66937, "trades": 23, "taker_buy_quote": 697.71937}, {"ts": 1775223840000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 25.93, "quote_volume": 32.4125, "trades": 3, "taker_buy_quote": 32.4125}, {"ts": 1775223900000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 917.54, "quote_volume": 1145.48278, "trades": 18, "taker_buy_quote": 25.21731}, {"ts": 1775223960000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 3341.0, "quote_volume": 4172.909, "trades": 19, "taker_buy_quote": 3796.53534}, {"ts": 1775224020000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 73.43, "quote_volume": 91.71407, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775224080000, "open": 1.249, "high": 1.249, "low": 1.247, "close": 1.247, "volume": 3420.39, "quote_volume": 4268.00307, "trades": 33, "taker_buy_quote": 1673.03325}, {"ts": 1775224140000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 105.95, "quote_volume": 132.05842, "trades": 8, "taker_buy_quote": 40.01623}, {"ts": 1775224200000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 1996.19, "quote_volume": 2488.08252, "trades": 17, "taker_buy_quote": 1034.73566}, {"ts": 1775224260000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 1004.41, "quote_volume": 1252.49927, "trades": 10, "taker_buy_quote": 20.77502}, {"ts": 1775224320000, "open": 1.248, "high": 1.248, "low": 1.246, "close": 1.247, "volume": 5386.05, "quote_volume": 6712.49862, "trades": 23, "taker_buy_quote": 263.98784}, {"ts": 1775224380000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 12894.73, "quote_volume": 16079.72831, "trades": 17, "taker_buy_quote": 13691.52379}, {"ts": 1775224440000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 9875.68, "quote_volume": 12324.9287, "trades": 27, "taker_buy_quote": 11875.7111}, {"ts": 1775224500000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 2630.52, "quote_volume": 3285.49048, "trades": 33, "taker_buy_quote": 1878.50849}, {"ts": 1775224560000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 211.21, "quote_volume": 263.78448, "trades": 8, "taker_buy_quote": 14.01378}, {"ts": 1775224620000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 327.29, "quote_volume": 408.51316, "trades": 12, "taker_buy_quote": 328.9906}, {"ts": 1775224680000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 10.29, "quote_volume": 12.85221, "trades": 2, "taker_buy_quote": 12.85221}, {"ts": 1775224740000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 954.03, "quote_volume": 1191.67415, "trades": 13, "taker_buy_quote": 1018.17556}, {"ts": 1775224800000, "open": 1.249, "high": 1.25, "low": 1.248, "close": 1.248, "volume": 1474.41, "quote_volume": 1840.80405, "trades": 27, "taker_buy_quote": 136.69712}, {"ts": 1775224860000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 715.2, "quote_volume": 891.74864, "trades": 22, "taker_buy_quote": 35.72655}, {"ts": 1775224920000, "open": 1.247, "high": 1.248, "low": 1.246, "close": 1.247, "volume": 997.25, "quote_volume": 1243.5989, "trades": 17, "taker_buy_quote": 125.79925}, {"ts": 1775224980000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 2557.82, "quote_volume": 3194.3324, "trades": 17, "taker_buy_quote": 3194.3324}, {"ts": 1775225040000, "open": 1.25, "high": 1.252, "low": 1.25, "close": 1.25, "volume": 3172.79, "quote_volume": 3967.38145, "trades": 25, "taker_buy_quote": 773.62447}, {"ts": 1775225100000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 608.41, "quote_volume": 760.62091, "trades": 6, "taker_buy_quote": 135.62091}, {"ts": 1775225160000, "open": 1.251, "high": 1.253, "low": 1.251, "close": 1.253, "volume": 2398.25, "quote_volume": 3002.63958, "trades": 22, "taker_buy_quote": 3002.63958}, {"ts": 1775225220000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 2525.28, "quote_volume": 3161.65056, "trades": 12, "taker_buy_quote": 4.99548}, {"ts": 1775225280000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 443.43, "quote_volume": 554.73293, "trades": 10, "taker_buy_quote": 7.508}, {"ts": 1775225340000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 603.22, "quote_volume": 754.025, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775225400000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 4742.95, "quote_volume": 5928.6875, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775225460000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 20.0, "quote_volume": 25.0, "trades": 1, "taker_buy_quote": 25.0}, {"ts": 1775225520000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 5.18, "quote_volume": 6.475, "trades": 1, "taker_buy_quote": 6.475}, {"ts": 1775225580000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 3314.2, "quote_volume": 4139.4358, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775225640000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 1125.39, "quote_volume": 1406.66811, "trades": 8, "taker_buy_quote": 1320.0}, {"ts": 1775225700000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 66.21, "quote_volume": 82.74109, "trades": 7, "taker_buy_quote": 56.0}, {"ts": 1775225760000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 72.49, "quote_volume": 90.60448, "trades": 2, "taker_buy_quote": 80.5875}, {"ts": 1775225820000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 1219.41, "quote_volume": 1523.04309, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775225880000, "open": 1.25, "high": 1.25, "low": 1.248, "close": 1.249, "volume": 166.79, "quote_volume": 208.39711, "trades": 10, "taker_buy_quote": 125.47149}, {"ts": 1775225940000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 74.35, "quote_volume": 92.82527, "trades": 2, "taker_buy_quote": 45.55103}, {"ts": 1775226000000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 6440.51, "quote_volume": 8049.50083, "trades": 18, "taker_buy_quote": 8049.50083}, {"ts": 1775226060000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 420.22, "quote_volume": 525.26331, "trades": 8, "taker_buy_quote": 22.875}, {"ts": 1775226120000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 198.85, "quote_volume": 248.36365, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775226180000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 1847.62, "quote_volume": 2307.67738, "trades": 16, "taker_buy_quote": 658.31043}, {"ts": 1775226240000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 10.46, "quote_volume": 13.06454, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775226300000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 3745.12, "quote_volume": 4683.22725, "trades": 40, "taker_buy_quote": 4112.03625}, {"ts": 1775226360000, "open": 1.251, "high": 1.253, "low": 1.251, "close": 1.252, "volume": 4389.9, "quote_volume": 5496.11405, "trades": 29, "taker_buy_quote": 1039.25697}, {"ts": 1775226420000, "open": 1.253, "high": 1.254, "low": 1.252, "close": 1.253, "volume": 5209.53, "quote_volume": 6527.90659, "trades": 50, "taker_buy_quote": 3277.96499}, {"ts": 1775226480000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 493.14, "quote_volume": 618.39756, "trades": 11, "taker_buy_quote": 442.93788}, {"ts": 1775226540000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 5148.93, "quote_volume": 6456.52469, "trades": 25, "taker_buy_quote": 6163.9116}, {"ts": 1775226600000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 3428.78, "quote_volume": 4296.48873, "trades": 11, "taker_buy_quote": 285.14706}, {"ts": 1775226660000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 4.0, "quote_volume": 5.012, "trades": 1, "taker_buy_quote": 5.012}, {"ts": 1775226720000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 667.98, "quote_volume": 836.35677, "trades": 16, "taker_buy_quote": 57.39993}, {"ts": 1775226780000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 417.54, "quote_volume": 522.34254, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775226840000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 351.0, "quote_volume": 438.75, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775226900000, "open": 1.251, "high": 1.251, "low": 1.249, "close": 1.249, "volume": 897.17, "quote_volume": 1121.01296, "trades": 19, "taker_buy_quote": 35.11653}, {"ts": 1775226960000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 1464.6, "quote_volume": 1827.67345, "trades": 23, "taker_buy_quote": 1560.04992}, {"ts": 1775227020000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 27.95, "quote_volume": 34.8816, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775227080000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 701.94, "quote_volume": 876.72306, "trades": 9, "taker_buy_quote": 824.9645}, {"ts": 1775227140000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 411.46, "quote_volume": 513.91354, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775227200000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 1445.91, "quote_volume": 1805.95412, "trades": 13, "taker_buy_quote": 15.6625}, {"ts": 1775227260000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775227320000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 3393.02, "quote_volume": 4237.89598, "trades": 23, "taker_buy_quote": 1647.76974}, {"ts": 1775227380000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 722.99, "quote_volume": 903.25451, "trades": 3, "taker_buy_quote": 300.0}, {"ts": 1775227440000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 1721.13, "quote_volume": 2153.04319, "trades": 12, "taker_buy_quote": 2153.04319}, {"ts": 1775227500000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 4.0, "quote_volume": 5.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775227560000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 302.57, "quote_volume": 378.2181, "trades": 9, "taker_buy_quote": 31.8306}, {"ts": 1775227620000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 83.26, "quote_volume": 103.99574, "trades": 2, "taker_buy_quote": 5.0}, {"ts": 1775227680000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 139.3, "quote_volume": 173.9921, "trades": 6, "taker_buy_quote": 8.0}, {"ts": 1775227740000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 605.66, "quote_volume": 757.075, "trades": 9, "taker_buy_quote": 757.075}, {"ts": 1775227800000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 88.26, "quote_volume": 110.325, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775227860000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 445.78, "quote_volume": 557.66398, "trades": 18, "taker_buy_quote": 113.89104}, {"ts": 1775227920000, "open": 1.25, "high": 1.252, "low": 1.25, "close": 1.252, "volume": 1042.87, "quote_volume": 1304.73856, "trades": 11, "taker_buy_quote": 1127.13856}, {"ts": 1775227980000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 891.72, "quote_volume": 1116.51168, "trades": 11, "taker_buy_quote": 1026.51792}, {"ts": 1775228040000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 314.85, "quote_volume": 394.62064, "trades": 11, "taker_buy_quote": 387.10264}, {"ts": 1775228100000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 666.43, "quote_volume": 835.03679, "trades": 6, "taker_buy_quote": 83.77558}, {"ts": 1775228160000, "open": 1.253, "high": 1.255, "low": 1.253, "close": 1.254, "volume": 1972.9, "quote_volume": 2475.56377, "trades": 18, "taker_buy_quote": 2109.52117}, {"ts": 1775228220000, "open": 1.255, "high": 1.255, "low": 1.253, "close": 1.254, "volume": 4802.22, "quote_volume": 6021.59866, "trades": 19, "taker_buy_quote": 830.61717}, {"ts": 1775228280000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 151.49, "quote_volume": 190.05303, "trades": 5, "taker_buy_quote": 106.13535}, {"ts": 1775228340000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 4696.65, "quote_volume": 5889.5991, "trades": 25, "taker_buy_quote": 2706.59598}, {"ts": 1775228400000, "open": 1.253, "high": 1.255, "low": 1.252, "close": 1.255, "volume": 1646.47, "quote_volume": 2063.83973, "trades": 32, "taker_buy_quote": 1366.79721}, {"ts": 1775228460000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 3413.83, "quote_volume": 4284.25803, "trades": 14, "taker_buy_quote": 4160.58855}, {"ts": 1775228520000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 3219.64, "quote_volume": 4037.4453, "trades": 11, "taker_buy_quote": 26.01216}, {"ts": 1775228580000, "open": 1.255, "high": 1.256, "low": 1.254, "close": 1.256, "volume": 2032.45, "quote_volume": 2550.71228, "trades": 27, "taker_buy_quote": 2430.72953}, {"ts": 1775228640000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 5362.13, "quote_volume": 6734.44956, "trades": 21, "taker_buy_quote": 6191.94184}, {"ts": 1775228700000, "open": 1.256, "high": 1.258, "low": 1.256, "close": 1.257, "volume": 3372.83, "quote_volume": 4237.0245, "trades": 29, "taker_buy_quote": 3855.17689}, {"ts": 1775228760000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 4403.36, "quote_volume": 5535.02352, "trades": 18, "taker_buy_quote": 631.32825}, {"ts": 1775228820000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 280.29, "quote_volume": 352.04424, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775228880000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 749.05, "quote_volume": 940.97426, "trades": 11, "taker_buy_quote": 210.49722}, {"ts": 1775228940000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 232.4, "quote_volume": 291.91831, "trades": 5, "taker_buy_quote": 30.05487}, {"ts": 1775229000000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 4926.89, "quote_volume": 6192.77943, "trades": 43, "taker_buy_quote": 5370.0297}, {"ts": 1775229060000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 2494.95, "quote_volume": 3133.6572, "trades": 9, "taker_buy_quote": 25.15768}, {"ts": 1775229120000, "open": 1.255, "high": 1.257, "low": 1.255, "close": 1.257, "volume": 410.87, "quote_volume": 516.29793, "trades": 9, "taker_buy_quote": 418.23219}, {"ts": 1775229180000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 49.43, "quote_volume": 62.11646, "trades": 5, "taker_buy_quote": 40.70166}, {"ts": 1775229240000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 358.16, "quote_volume": 450.00734, "trades": 4, "taker_buy_quote": 199.08366}, {"ts": 1775229300000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 2792.83, "quote_volume": 3507.77855, "trades": 15, "taker_buy_quote": 5.01144}, {"ts": 1775229360000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 87.61, "quote_volume": 110.03258, "trades": 3, "taker_buy_quote": 103.02968}, {"ts": 1775229420000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 101.51, "quote_volume": 127.49656, "trades": 1, "taker_buy_quote": 127.49656}, {"ts": 1775229480000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 6754.57, "quote_volume": 8477.84198, "trades": 27, "taker_buy_quote": 1152.39443}, {"ts": 1775229540000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 28.92, "quote_volume": 36.26568, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775229600000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 62.19, "quote_volume": 77.99662, "trades": 3, "taker_buy_quote": 18.00526}, {"ts": 1775229660000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 42.06, "quote_volume": 52.74324, "trades": 5, "taker_buy_quote": 36.98046}, {"ts": 1775229720000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 1111.17, "quote_volume": 1392.29601, "trades": 21, "taker_buy_quote": 67.57429}, {"ts": 1775229780000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 1162.11, "quote_volume": 1455.48843, "trades": 11, "taker_buy_quote": 32.62812}, {"ts": 1775229840000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 3041.81, "quote_volume": 3810.16544, "trades": 14, "taker_buy_quote": 2279.60796}, {"ts": 1775229900000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 4152.59, "quote_volume": 5203.44158, "trades": 27, "taker_buy_quote": 340.37316}, {"ts": 1775229960000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 2079.34, "quote_volume": 2603.34627, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775230020000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 3754.39, "quote_volume": 4704.03434, "trades": 18, "taker_buy_quote": 3919.45918}, {"ts": 1775230080000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230140000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 1007.56, "quote_volume": 1262.47268, "trades": 8, "taker_buy_quote": 1262.47268}, {"ts": 1775230200000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 55.82, "quote_volume": 69.99828, "trades": 3, "taker_buy_quote": 69.99828}, {"ts": 1775230260000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 383.95, "quote_volume": 481.31209, "trades": 5, "taker_buy_quote": 279.31596}, {"ts": 1775230320000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 3958.53, "quote_volume": 4963.88193, "trades": 28, "taker_buy_quote": 3428.28552}, {"ts": 1775230380000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 797.3, "quote_volume": 999.02088, "trades": 10, "taker_buy_quote": 4.99092}, {"ts": 1775230440000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 525.95, "quote_volume": 659.55082, "trades": 8, "taker_buy_quote": 16.95106}, {"ts": 1775230500000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 1448.66, "quote_volume": 1814.9711, "trades": 15, "taker_buy_quote": 558.03608}, {"ts": 1775230560000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 2232.31, "quote_volume": 2794.93036, "trades": 13, "taker_buy_quote": 98.03472}, {"ts": 1775230620000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 31.58, "quote_volume": 39.54215, "trades": 5, "taker_buy_quote": 4.99947}, {"ts": 1775230680000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 926.28, "quote_volume": 1159.74456, "trades": 12, "taker_buy_quote": 399.85568}, {"ts": 1775230740000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 182.36, "quote_volume": 228.33625, "trades": 4, "taker_buy_quote": 26.97709}, {"ts": 1775230800000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 4285.28, "quote_volume": 5369.34483, "trades": 29, "taker_buy_quote": 4355.94173}, {"ts": 1775230860000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 56.19, "quote_volume": 70.40008, "trades": 4, "taker_buy_quote": 62.9006}, {"ts": 1775230920000, "open": 1.253, "high": 1.254, "low": 1.252, "close": 1.252, "volume": 4309.06, "quote_volume": 5399.45614, "trades": 18, "taker_buy_quote": 4452.3973}, {"ts": 1775230980000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 4505.69, "quote_volume": 5641.65265, "trades": 29, "taker_buy_quote": 886.25617}, {"ts": 1775231040000, "open": 1.252, "high": 1.252, "low": 1.25, "close": 1.25, "volume": 3516.18, "quote_volume": 4398.77762, "trades": 25, "taker_buy_quote": 127.93216}, {"ts": 1775231100000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 955.03, "quote_volume": 1193.74147, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775231160000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 988.37, "quote_volume": 1234.46667, "trades": 19, "taker_buy_quote": 238.94619}, {"ts": 1775231220000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 1427.14, "quote_volume": 1782.42623, "trades": 12, "taker_buy_quote": 604.24122}, {"ts": 1775231280000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 69.3, "quote_volume": 86.5497, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775231340000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 186.28, "quote_volume": 232.49541, "trades": 9, "taker_buy_quote": 22.44453}, {"ts": 1775231400000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 235.21, "quote_volume": 293.54208, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775231460000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 241.34, "quote_volume": 301.43366, "trades": 9, "taker_buy_quote": 271.96975}, {"ts": 1775231520000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 213.77, "quote_volume": 267.05873, "trades": 7, "taker_buy_quote": 75.0}, {"ts": 1775231580000, "open": 1.25, "high": 1.251, "low": 1.249, "close": 1.25, "volume": 3480.47, "quote_volume": 4350.13376, "trades": 23, "taker_buy_quote": 2891.94276}, {"ts": 1775231640000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 1433.28, "quote_volume": 1790.53924, "trades": 13, "taker_buy_quote": 465.65}, {"ts": 1775231700000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 839.76, "quote_volume": 1049.02133, "trades": 8, "taker_buy_quote": 201.3625}, {"ts": 1775231760000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 954.4, "quote_volume": 1193.24362, "trades": 12, "taker_buy_quote": 1193.24362}, {"ts": 1775231820000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 44.4, "quote_volume": 55.5, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775231880000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 6933.49, "quote_volume": 8666.8565, "trades": 20, "taker_buy_quote": 22.7625}, {"ts": 1775231940000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 2696.26, "quote_volume": 3370.30736, "trades": 17, "taker_buy_quote": 1484.5}, {"ts": 1775232000000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 207.03, "quote_volume": 258.41848, "trades": 17, "taker_buy_quote": 25.49209}, {"ts": 1775232060000, "open": 1.249, "high": 1.251, "low": 1.249, "close": 1.251, "volume": 4645.56, "quote_volume": 5805.93665, "trades": 26, "taker_buy_quote": 5668.88109}, {"ts": 1775232120000, "open": 1.251, "high": 1.253, "low": 1.25, "close": 1.252, "volume": 3591.02, "quote_volume": 4496.43476, "trades": 32, "taker_buy_quote": 2977.73182}, {"ts": 1775232180000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 6608.25, "quote_volume": 8266.73563, "trades": 37, "taker_buy_quote": 1620.2952}, {"ts": 1775232240000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 5493.56, "quote_volume": 6864.09544, "trades": 43, "taker_buy_quote": 852.15}, {"ts": 1775232300000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 160.14, "quote_volume": 200.00886, "trades": 7, "taker_buy_quote": 170.78826}, {"ts": 1775232360000, "open": 1.249, "high": 1.249, "low": 1.246, "close": 1.247, "volume": 2711.32, "quote_volume": 3381.64358, "trades": 36, "taker_buy_quote": 574.15912}, {"ts": 1775232420000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 398.95, "quote_volume": 497.85193, "trades": 9, "taker_buy_quote": 450.87744}, {"ts": 1775232480000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 339.88, "quote_volume": 424.23829, "trades": 10, "taker_buy_quote": 84.99445}, {"ts": 1775232540000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 1038.76, "quote_volume": 1296.63874, "trades": 16, "taker_buy_quote": 332.55874}, {"ts": 1775232600000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 6.01, "quote_volume": 7.49447, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775232660000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 859.5, "quote_volume": 1071.7965, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775232720000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 2521.53, "quote_volume": 3146.83405, "trades": 19, "taker_buy_quote": 1408.82976}, {"ts": 1775232780000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 868.19, "quote_volume": 1083.48108, "trades": 8, "taker_buy_quote": 821.3088}, {"ts": 1775232840000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 65.35, "quote_volume": 81.57506, "trades": 3, "taker_buy_quote": 22.80674}, {"ts": 1775232900000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 2306.32, "quote_volume": 2878.22294, "trades": 15, "taker_buy_quote": 114.72864}, {"ts": 1775232960000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 1163.96, "quote_volume": 1452.71894, "trades": 9, "taker_buy_quote": 120.97814}, {"ts": 1775233020000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 431.77, "quote_volume": 538.76119, "trades": 16, "taker_buy_quote": 373.91328}, {"ts": 1775233080000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 415.92, "quote_volume": 519.46722, "trades": 3, "taker_buy_quote": 498.42594}, {"ts": 1775233140000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 1799.97, "quote_volume": 2248.16253, "trades": 19, "taker_buy_quote": 1231.75131}, {"ts": 1775233200000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 3039.57, "quote_volume": 3796.42293, "trades": 22, "taker_buy_quote": 2365.56853}, {"ts": 1775233260000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 862.49, "quote_volume": 1076.97791, "trades": 5, "taker_buy_quote": 737.39711}, {"ts": 1775233320000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 438.07, "quote_volume": 547.14342, "trades": 4, "taker_buy_quote": 539.64294}, {"ts": 1775233380000, "open": 1.248, "high": 1.249, "low": 1.247, "close": 1.247, "volume": 1339.51, "quote_volume": 1671.902, "trades": 16, "taker_buy_quote": 384.63345}, {"ts": 1775233440000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 207.86, "quote_volume": 259.37127, "trades": 5, "taker_buy_quote": 211.9728}, {"ts": 1775233500000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 5727.64, "quote_volume": 7150.5713, "trades": 29, "taker_buy_quote": 7135.64522}, {"ts": 1775233560000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 10289.61, "quote_volume": 12868.77837, "trades": 32, "taker_buy_quote": 10271.51587}, {"ts": 1775233620000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 533.53, "quote_volume": 666.57875, "trades": 7, "taker_buy_quote": 249.725}, {"ts": 1775233680000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 277.71, "quote_volume": 347.1375, "trades": 5, "taker_buy_quote": 347.1375}, {"ts": 1775233740000, "open": 1.25, "high": 1.251, "low": 1.249, "close": 1.251, "volume": 2572.1, "quote_volume": 3216.39411, "trades": 26, "taker_buy_quote": 3173.71578}, {"ts": 1775233800000, "open": 1.251, "high": 1.252, "low": 1.25, "close": 1.252, "volume": 2776.6, "quote_volume": 3473.59193, "trades": 18, "taker_buy_quote": 277.19052}, {"ts": 1775233860000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 2762.27, "quote_volume": 3458.37002, "trades": 19, "taker_buy_quote": 419.20262}, {"ts": 1775233920000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 55.27, "quote_volume": 69.19082, "trades": 3, "taker_buy_quote": 60.1586}, {"ts": 1775233980000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 4323.13, "quote_volume": 5406.06341, "trades": 23, "taker_buy_quote": 9.85788}, {"ts": 1775234040000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234100000, "open": 1.249, "high": 1.252, "low": 1.249, "close": 1.251, "volume": 3428.78, "quote_volume": 4287.003, "trades": 25, "taker_buy_quote": 1154.12092}, {"ts": 1775234160000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 379.2, "quote_volume": 474.3752, "trades": 8, "taker_buy_quote": 469.3752}, {"ts": 1775234220000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 2897.04, "quote_volume": 3621.21758, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775234280000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 1696.61, "quote_volume": 2120.73317, "trades": 13, "taker_buy_quote": 1885.7375}, {"ts": 1775234340000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 200.8, "quote_volume": 251.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775234400000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 6421.2, "quote_volume": 8027.43604, "trades": 38, "taker_buy_quote": 2807.67354}, {"ts": 1775234460000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234520000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 1236.76, "quote_volume": 1545.95, "trades": 11, "taker_buy_quote": 50.0}, {"ts": 1775234580000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 872.32, "quote_volume": 1090.4, "trades": 6, "taker_buy_quote": 913.9}, {"ts": 1775234640000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 1354.59, "quote_volume": 1693.19705, "trades": 12, "taker_buy_quote": 546.7875}, {"ts": 1775234700000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 1619.25, "quote_volume": 2024.07791, "trades": 9, "taker_buy_quote": 19.27791}, {"ts": 1775234760000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 11.0, "quote_volume": 13.75, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775234820000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 566.21, "quote_volume": 707.7625, "trades": 8, "taker_buy_quote": 707.7625}, {"ts": 1775234880000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 987.7, "quote_volume": 1234.625, "trades": 6, "taker_buy_quote": 1234.625}, {"ts": 1775234940000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 1800.19, "quote_volume": 2250.30459, "trades": 21, "taker_buy_quote": 515.04209}, {"ts": 1775235000000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 756.37, "quote_volume": 946.21887, "trades": 14, "taker_buy_quote": 946.21887}, {"ts": 1775235060000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 367.18, "quote_volume": 459.65921, "trades": 14, "taker_buy_quote": 366.92364}, {"ts": 1775235120000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 10681.73, "quote_volume": 13373.52596, "trades": 10, "taker_buy_quote": 40.0014}, {"ts": 1775235180000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 11.61, "quote_volume": 14.52411, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775235240000, "open": 1.252, "high": 1.253, "low": 1.251, "close": 1.252, "volume": 3931.78, "quote_volume": 4922.74763, "trades": 32, "taker_buy_quote": 3915.01385}, {"ts": 1775235300000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 2662.49, "quote_volume": 3336.09997, "trades": 19, "taker_buy_quote": 2511.85151}, {"ts": 1775235360000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 18751.31, "quote_volume": 23494.75633, "trades": 34, "taker_buy_quote": 15120.3333}, {"ts": 1775235420000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 18.26, "quote_volume": 22.86152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775235480000, "open": 1.253, "high": 1.254, "low": 1.252, "close": 1.253, "volume": 5746.49, "quote_volume": 7199.95901, "trades": 17, "taker_buy_quote": 6606.12632}, {"ts": 1775235540000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 2763.0, "quote_volume": 3460.27731, "trades": 11, "taker_buy_quote": 1254.64143}, {"ts": 1775235600000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235660000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 6619.01, "quote_volume": 8287.00482, "trades": 24, "taker_buy_quote": 49.88398}, {"ts": 1775235720000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 636.47, "quote_volume": 796.3513, "trades": 11, "taker_buy_quote": 159.41716}, {"ts": 1775235780000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235840000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 1864.29, "quote_volume": 2334.09108, "trades": 7, "taker_buy_quote": 2334.09108}, {"ts": 1775235900000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 49.26, "quote_volume": 61.6344, "trades": 3, "taker_buy_quote": 12.69528}, {"ts": 1775235960000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 73.47, "quote_volume": 91.91611, "trades": 3, "taker_buy_quote": 6.43528}, {"ts": 1775236020000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 704.41, "quote_volume": 881.8879, "trades": 11, "taker_buy_quote": 802.87004}, {"ts": 1775236080000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 148.4, "quote_volume": 185.80079, "trades": 3, "taker_buy_quote": 4.99947}, {"ts": 1775236140000, "open": 1.253, "high": 1.255, "low": 1.253, "close": 1.254, "volume": 6272.48, "quote_volume": 7869.31499, "trades": 44, "taker_buy_quote": 7575.77733}, {"ts": 1775236200000, "open": 1.254, "high": 1.256, "low": 1.254, "close": 1.255, "volume": 10446.5, "quote_volume": 13108.694, "trades": 74, "taker_buy_quote": 8292.42463}, {"ts": 1775236260000, "open": 1.255, "high": 1.257, "low": 1.255, "close": 1.256, "volume": 39400.63, "quote_volume": 49488.13142, "trades": 84, "taker_buy_quote": 28153.53001}, {"ts": 1775236320000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 903.32, "quote_volume": 1134.57947, "trades": 16, "taker_buy_quote": 963.60019}, {"ts": 1775236380000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 5472.66, "quote_volume": 6863.11391, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775236440000, "open": 1.254, "high": 1.255, "low": 1.253, "close": 1.253, "volume": 72.08, "quote_volume": 90.38215, "trades": 9, "taker_buy_quote": 9.92705}, {"ts": 1775236500000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 3249.09, "quote_volume": 4068.53562, "trades": 24, "taker_buy_quote": 376.32038}, {"ts": 1775236560000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 860.71, "quote_volume": 1076.76081, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775236620000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 4.0, "quote_volume": 5.004, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775236680000, "open": 1.251, "high": 1.251, "low": 1.249, "close": 1.249, "volume": 3030.66, "quote_volume": 3787.17737, "trades": 32, "taker_buy_quote": 221.83238}, {"ts": 1775236740000, "open": 1.249, "high": 1.251, "low": 1.249, "close": 1.251, "volume": 4029.58, "quote_volume": 5035.18357, "trades": 18, "taker_buy_quote": 2790.6931}, {"ts": 1775236800000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 51.2, "quote_volume": 64.0056, "trades": 5, "taker_buy_quote": 7.0056}, {"ts": 1775236860000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 43.75, "quote_volume": 54.72398, "trades": 7, "taker_buy_quote": 45.63648}, {"ts": 1775236920000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 14907.18, "quote_volume": 18649.87108, "trades": 23, "taker_buy_quote": 11366.78677}, {"ts": 1775236980000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 1138.0, "quote_volume": 1424.776, "trades": 9, "taker_buy_quote": 1415.16064}, {"ts": 1775237040000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 5.07, "quote_volume": 6.35271, "trades": 1, "taker_buy_quote": 6.35271}, {"ts": 1775237100000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 1573.65, "quote_volume": 1971.31115, "trades": 15, "taker_buy_quote": 1379.99155}, {"ts": 1775237160000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 1505.37, "quote_volume": 1884.72324, "trades": 27, "taker_buy_quote": 622.25652}, {"ts": 1775237220000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 28.85, "quote_volume": 36.1328, "trades": 4, "taker_buy_quote": 15.7878}, {"ts": 1775237280000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 266.18, "quote_volume": 333.52354, "trades": 1, "taker_buy_quote": 333.52354}, {"ts": 1775237340000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 55.01, "quote_volume": 68.87252, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775237400000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 24.9, "quote_volume": 31.1997, "trades": 2, "taker_buy_quote": 31.1997}, {"ts": 1775237460000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 529.1, "quote_volume": 662.9623, "trades": 2, "taker_buy_quote": 6.0144}, {"ts": 1775237520000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 5897.53, "quote_volume": 7395.47124, "trades": 28, "taker_buy_quote": 5411.08524}, {"ts": 1775237580000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 35.89, "quote_volume": 45.00206, "trades": 2, "taker_buy_quote": 39.99006}, {"ts": 1775237640000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 4.0, "quote_volume": 5.012, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775237700000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 367.76, "quote_volume": 460.80328, "trades": 14, "taker_buy_quote": 136.3264}, {"ts": 1775237760000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237820000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 940.13, "quote_volume": 1177.98289, "trades": 6, "taker_buy_quote": 5.77633}, {"ts": 1775237880000, "open": 1.252, "high": 1.252, "low": 1.25, "close": 1.25, "volume": 2336.46, "quote_volume": 2922.97388, "trades": 30, "taker_buy_quote": 84.67276}, {"ts": 1775237940000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 1345.74, "quote_volume": 1683.54984, "trades": 11, "taker_buy_quote": 1683.54984}, {"ts": 1775238000000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 11.15, "quote_volume": 13.95466, "trades": 2, "taker_buy_quote": 7.52452}, {"ts": 1775238060000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 2767.76, "quote_volume": 3462.43736, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775238120000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 530.38, "quote_volume": 663.50538, "trades": 3, "taker_buy_quote": 663.50538}, {"ts": 1775238180000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 12009.39, "quote_volume": 15023.74689, "trades": 24, "taker_buy_quote": 13935.21426}, {"ts": 1775238240000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238300000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238360000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 1450.89, "quote_volume": 1813.6206, "trades": 17, "taker_buy_quote": 602.7081}, {"ts": 1775238420000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 1672.81, "quote_volume": 2087.69589, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775238480000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 16.02, "quote_volume": 20.00898, "trades": 1, "taker_buy_quote": 20.00898}, {"ts": 1775238540000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 8153.56, "quote_volume": 10183.79644, "trades": 21, "taker_buy_quote": 3977.91512}, {"ts": 1775238600000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 31.85, "quote_volume": 39.7488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775238660000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 955.3, "quote_volume": 1192.31964, "trades": 7, "taker_buy_quote": 131.44476}, {"ts": 1775238720000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 12.1, "quote_volume": 15.1008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775238780000, "open": 1.248, "high": 1.25, "low": 1.248, "close": 1.25, "volume": 11145.29, "quote_volume": 13925.17574, "trades": 52, "taker_buy_quote": 8675.8074}, {"ts": 1775238840000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238900000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 231.14, "quote_volume": 288.925, "trades": 7, "taker_buy_quote": 288.925}, {"ts": 1775238960000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239020000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 732.54, "quote_volume": 915.675, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775239080000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 27.26, "quote_volume": 34.05333, "trades": 2, "taker_buy_quote": 6.9875}, {"ts": 1775239140000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 159.65, "quote_volume": 199.40285, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775239200000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 46.83, "quote_volume": 58.50806, "trades": 4, "taker_buy_quote": 21.7375}, {"ts": 1775239260000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 1373.9, "quote_volume": 1717.375, "trades": 12, "taker_buy_quote": 824.5875}, {"ts": 1775239320000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 130.91, "quote_volume": 163.59404, "trades": 7, "taker_buy_quote": 109.3125}, {"ts": 1775239380000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 41.08, "quote_volume": 51.30892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775239440000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 630.96, "quote_volume": 788.61336, "trades": 6, "taker_buy_quote": 680.4}, {"ts": 1775239500000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 1185.9, "quote_volume": 1482.01338, "trades": 10, "taker_buy_quote": 1030.35}, {"ts": 1775239560000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 1173.82, "quote_volume": 1467.275, "trades": 12, "taker_buy_quote": 1401.0}, {"ts": 1775239620000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 1402.3, "quote_volume": 1753.24484, "trades": 11, "taker_buy_quote": 1617.78234}, {"ts": 1775239680000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 114.07, "quote_volume": 142.47755, "trades": 4, "taker_buy_quote": 5.15}, {"ts": 1775239740000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 1026.83, "quote_volume": 1282.51867, "trades": 5, "taker_buy_quote": 10.0}, {"ts": 1775239800000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 1655.15, "quote_volume": 2067.28235, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775239860000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 1003.7, "quote_volume": 1252.65072, "trades": 7, "taker_buy_quote": 41.36688}, {"ts": 1775239920000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 5.1, "quote_volume": 6.3699, "trades": 1, "taker_buy_quote": 6.3699}, {"ts": 1775239980000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 319.48, "quote_volume": 399.18488, "trades": 14, "taker_buy_quote": 394.17238}, {"ts": 1775240040000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 250.85, "quote_volume": 313.6943, "trades": 5, "taker_buy_quote": 284.3318}, {"ts": 1775240100000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 280.13, "quote_volume": 350.44263, "trades": 22, "taker_buy_quote": 334.68003}, {"ts": 1775240160000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 214.16, "quote_volume": 267.91416, "trades": 3, "taker_buy_quote": 267.91416}, {"ts": 1775240220000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 43.64, "quote_volume": 54.59364, "trades": 9, "taker_buy_quote": 54.59364}, {"ts": 1775240280000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 7.98, "quote_volume": 9.99096, "trades": 1, "taker_buy_quote": 9.99096}, {"ts": 1775240340000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 2167.81, "quote_volume": 2714.09812, "trades": 16, "taker_buy_quote": 825.95692}, {"ts": 1775240400000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 207.18, "quote_volume": 259.59654, "trades": 3, "taker_buy_quote": 259.59654}, {"ts": 1775240460000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 518.68, "quote_volume": 649.43278, "trades": 11, "taker_buy_quote": 56.91126}, {"ts": 1775240520000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 163.98, "quote_volume": 205.30296, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775240580000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 72.91, "quote_volume": 91.21501, "trades": 10, "taker_buy_quote": 5.7592}, {"ts": 1775240640000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240700000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 2460.2, "quote_volume": 3076.53747, "trades": 23, "taker_buy_quote": 295.33608}, {"ts": 1775240760000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 20.47, "quote_volume": 25.59197, "trades": 2, "taker_buy_quote": 5.59197}, {"ts": 1775240820000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 333.14, "quote_volume": 416.425, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775240880000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 605.85, "quote_volume": 757.27349, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775240940000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 2448.94, "quote_volume": 3056.34726, "trades": 25, "taker_buy_quote": 87.60486}, {"ts": 1775241000000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 1501.41, "quote_volume": 1872.45105, "trades": 13, "taker_buy_quote": 240.58944}, {"ts": 1775241060000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 330.84, "quote_volume": 412.56349, "trades": 6, "taker_buy_quote": 7.50048}, {"ts": 1775241120000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 1757.95, "quote_volume": 2192.96657, "trades": 15, "taker_buy_quote": 1002.04416}, {"ts": 1775241180000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 465.62, "quote_volume": 581.33202, "trades": 7, "taker_buy_quote": 297.58674}, {"ts": 1775241240000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 6.01, "quote_volume": 7.50649, "trades": 1, "taker_buy_quote": 7.50649}, {"ts": 1775241300000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 46.04, "quote_volume": 57.50396, "trades": 3, "taker_buy_quote": 57.50396}, {"ts": 1775241360000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 6452.44, "quote_volume": 8058.14254, "trades": 17, "taker_buy_quote": 2092.06251}, {"ts": 1775241420000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 5205.35, "quote_volume": 6500.45164, "trades": 31, "taker_buy_quote": 6027.65953}, {"ts": 1775241480000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 44.36, "quote_volume": 55.39029, "trades": 5, "taker_buy_quote": 36.23349}, {"ts": 1775241540000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 283.92, "quote_volume": 354.35419, "trades": 4, "taker_buy_quote": 27.51547}, {"ts": 1775241600000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 99.25, "quote_volume": 123.87001, "trades": 5, "taker_buy_quote": 7.50649}, {"ts": 1775241660000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 1813.11, "quote_volume": 2262.58108, "trades": 10, "taker_buy_quote": 5.2416}, {"ts": 1775241720000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 1253.21, "quote_volume": 1564.01209, "trades": 11, "taker_buy_quote": 1564.01209}, {"ts": 1775241780000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 676.94, "quote_volume": 844.81552, "trades": 10, "taker_buy_quote": 16.86048}, {"ts": 1775241840000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 7532.14, "quote_volume": 9392.58363, "trades": 24, "taker_buy_quote": 6.3024}, {"ts": 1775241900000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 2257.69, "quote_volume": 2815.34545, "trades": 20, "taker_buy_quote": 1990.28037}, {"ts": 1775241960000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 4720.67, "quote_volume": 5888.95859, "trades": 21, "taker_buy_quote": 5012.59193}, {"ts": 1775242020000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 663.85, "quote_volume": 827.56973, "trades": 5, "taker_buy_quote": 514.54961}, {"ts": 1775242080000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 6.02, "quote_volume": 7.50694, "trades": 1, "taker_buy_quote": 7.50694}, {"ts": 1775242140000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 6.02, "quote_volume": 7.50694, "trades": 1, "taker_buy_quote": 7.50694}, {"ts": 1775242200000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 106.02, "quote_volume": 132.10694, "trades": 2, "taker_buy_quote": 7.50694}, {"ts": 1775242260000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 146.2, "quote_volume": 182.19332, "trades": 5, "taker_buy_quote": 35.06564}, {"ts": 1775242320000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 2099.93, "quote_volume": 2616.51278, "trades": 55, "taker_buy_quote": 2172.0895}, {"ts": 1775242380000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 2732.89, "quote_volume": 3403.17078, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775242440000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 39.81, "quote_volume": 49.56947, "trades": 5, "taker_buy_quote": 7.50092}, {"ts": 1775242500000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 240.39, "quote_volume": 299.29157, "trades": 6, "taker_buy_quote": 7.50092}, {"ts": 1775242560000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 6.02, "quote_volume": 7.50092, "trades": 1, "taker_buy_quote": 7.50092}, {"ts": 1775242620000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 27.86, "quote_volume": 34.71356, "trades": 2, "taker_buy_quote": 34.71356}, {"ts": 1775242680000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 6.02, "quote_volume": 7.50092, "trades": 1, "taker_buy_quote": 7.50092}, {"ts": 1775242740000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 8143.1, "quote_volume": 10146.3026, "trades": 21, "taker_buy_quote": 10146.3026}, {"ts": 1775242800000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 378.52, "quote_volume": 471.26342, "trades": 16, "taker_buy_quote": 27.24662}, {"ts": 1775242860000, "open": 1.245, "high": 1.245, "low": 1.242, "close": 1.243, "volume": 10289.8, "quote_volume": 12792.59763, "trades": 52, "taker_buy_quote": 496.2506}, {"ts": 1775242920000, "open": 1.244, "high": 1.244, "low": 1.242, "close": 1.242, "volume": 1679.96, "quote_volume": 2088.27038, "trades": 23, "taker_buy_quote": 1233.8516}, {"ts": 1775242980000, "open": 1.242, "high": 1.243, "low": 1.24, "close": 1.24, "volume": 3285.77, "quote_volume": 4075.57099, "trades": 40, "taker_buy_quote": 39.98801}, {"ts": 1775243040000, "open": 1.241, "high": 1.242, "low": 1.24, "close": 1.241, "volume": 36691.56, "quote_volume": 45562.65438, "trades": 88, "taker_buy_quote": 26311.1693}, {"ts": 1775243100000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 5199.25, "quote_volume": 6449.82061, "trades": 40, "taker_buy_quote": 3580.05109}, {"ts": 1775243160000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 38.2, "quote_volume": 47.37405, "trades": 2, "taker_buy_quote": 7.50805}, {"ts": 1775243220000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 154.82, "quote_volume": 192.00701, "trades": 4, "taker_buy_quote": 37.49061}, {"ts": 1775243280000, "open": 1.241, "high": 1.241, "low": 1.239, "close": 1.239, "volume": 1743.82, "quote_volume": 2161.8726, "trades": 23, "taker_buy_quote": 47.85724}, {"ts": 1775243340000, "open": 1.239, "high": 1.24, "low": 1.238, "close": 1.24, "volume": 1061.34, "quote_volume": 1314.7571, "trades": 16, "taker_buy_quote": 966.36351}, {"ts": 1775243400000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 6.05, "quote_volume": 7.502, "trades": 2, "taker_buy_quote": 7.502}, {"ts": 1775243460000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 1651.27, "quote_volume": 2045.27013, "trades": 19, "taker_buy_quote": 49.96887}, {"ts": 1775243520000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 747.94, "quote_volume": 925.97788, "trades": 19, "taker_buy_quote": 134.68542}, {"ts": 1775243580000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 2942.97, "quote_volume": 3640.93314, "trades": 18, "taker_buy_quote": 593.3115}, {"ts": 1775243640000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 186.82, "quote_volume": 231.39325, "trades": 4, "taker_buy_quote": 136.40151}, {"ts": 1775243700000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 488.37, "quote_volume": 605.05812, "trades": 4, "taker_buy_quote": 565.05834}, {"ts": 1775243760000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 837.4, "quote_volume": 1036.74357, "trades": 13, "taker_buy_quote": 52.49643}, {"ts": 1775243820000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 6745.63, "quote_volume": 8362.4641, "trades": 26, "taker_buy_quote": 8156.49274}, {"ts": 1775243880000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 609.54, "quote_volume": 755.72528, "trades": 10, "taker_buy_quote": 657.49736}, {"ts": 1775243940000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 430.39, "quote_volume": 533.6836, "trades": 3, "taker_buy_quote": 533.6836}, {"ts": 1775244000000, "open": 1.24, "high": 1.241, "low": 1.239, "close": 1.241, "volume": 3152.78, "quote_volume": 3909.4482, "trades": 19, "taker_buy_quote": 3903.19125}, {"ts": 1775244060000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 646.23, "quote_volume": 801.97143, "trades": 10, "taker_buy_quote": 801.97143}, {"ts": 1775244120000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.241, "volume": 2343.32, "quote_volume": 2908.06414, "trades": 24, "taker_buy_quote": 572.96131}, {"ts": 1775244180000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 6930.84, "quote_volume": 8608.15155, "trades": 42, "taker_buy_quote": 3992.99133}, {"ts": 1775244240000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 6.04, "quote_volume": 7.50772, "trades": 1, "taker_buy_quote": 7.50772}, {"ts": 1775244300000, "open": 1.243, "high": 1.243, "low": 1.241, "close": 1.242, "volume": 16268.14, "quote_volume": 20205.02465, "trades": 13, "taker_buy_quote": 56.21502}, {"ts": 1775244360000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 402.42, "quote_volume": 499.42606, "trades": 6, "taker_buy_quote": 28.36728}, {"ts": 1775244420000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 2046.09, "quote_volume": 2539.19769, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775244480000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 484.1, "quote_volume": 600.29407, "trades": 3, "taker_buy_quote": 12.49687}, {"ts": 1775244540000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 33.27, "quote_volume": 41.26085, "trades": 7, "taker_buy_quote": 7.50805}, {"ts": 1775244600000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 1758.39, "quote_volume": 2180.4036, "trades": 14, "taker_buy_quote": 2180.4036}, {"ts": 1775244660000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 463.22, "quote_volume": 574.39885, "trades": 28, "taker_buy_quote": 144.20565}, {"ts": 1775244720000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 3491.08, "quote_volume": 4332.35004, "trades": 22, "taker_buy_quote": 4185.29732}, {"ts": 1775244780000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 280.08, "quote_volume": 347.57928, "trades": 4, "taker_buy_quote": 347.57928}, {"ts": 1775244840000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 608.98, "quote_volume": 755.74418, "trades": 18, "taker_buy_quote": 711.26674}, {"ts": 1775244900000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 6.04, "quote_volume": 7.50168, "trades": 1, "taker_buy_quote": 7.50168}, {"ts": 1775244960000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 1087.58, "quote_volume": 1349.68678, "trades": 12, "taker_buy_quote": 540.67888}, {"ts": 1775245020000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 27.79, "quote_volume": 34.48335, "trades": 3, "taker_buy_quote": 29.47375}, {"ts": 1775245080000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 13.12, "quote_volume": 16.27485, "trades": 2, "taker_buy_quote": 7.50805}, {"ts": 1775245140000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 6.05, "quote_volume": 7.50805, "trades": 2, "taker_buy_quote": 7.50805}, {"ts": 1775245200000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 22.66, "quote_volume": 28.11106, "trades": 4, "taker_buy_quote": 15.71106}, {"ts": 1775245260000, "open": 1.241, "high": 1.242, "low": 1.24, "close": 1.24, "volume": 4790.32, "quote_volume": 5941.04482, "trades": 38, "taker_buy_quote": 1391.6829}, {"ts": 1775245320000, "open": 1.24, "high": 1.242, "low": 1.24, "close": 1.242, "volume": 7258.59, "quote_volume": 9005.25733, "trades": 37, "taker_buy_quote": 9005.25733}, {"ts": 1775245380000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 140.05, "quote_volume": 173.9421, "trades": 4, "taker_buy_quote": 173.9421}, {"ts": 1775245440000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 188.66, "quote_volume": 234.31572, "trades": 3, "taker_buy_quote": 234.31572}, {"ts": 1775245500000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 883.85, "quote_volume": 1096.8639, "trades": 12, "taker_buy_quote": 141.85235}, {"ts": 1775245560000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.241, "volume": 4561.76, "quote_volume": 5661.8102, "trades": 19, "taker_buy_quote": 827.22168}, {"ts": 1775245620000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 3562.45, "quote_volume": 4421.00045, "trades": 23, "taker_buy_quote": 3925.36987}, {"ts": 1775245680000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 631.07, "quote_volume": 783.79498, "trades": 11, "taker_buy_quote": 737.9155}, {"ts": 1775245740000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 1736.82, "quote_volume": 2158.73281, "trades": 17, "taker_buy_quote": 2007.50689}, {"ts": 1775245800000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 16.08, "quote_volume": 19.9774, "trades": 2, "taker_buy_quote": 7.50772}, {"ts": 1775245860000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 115.7, "quote_volume": 143.80544, "trades": 8, "taker_buy_quote": 131.80772}, {"ts": 1775245920000, "open": 1.243, "high": 1.244, "low": 1.242, "close": 1.243, "volume": 1735.04, "quote_volume": 2157.34862, "trades": 27, "taker_buy_quote": 1278.63867}, {"ts": 1775245980000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 305.96, "quote_volume": 380.31431, "trades": 7, "taker_buy_quote": 380.31431}, {"ts": 1775246040000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 2455.18, "quote_volume": 3052.97301, "trades": 25, "taker_buy_quote": 840.14784}, {"ts": 1775246100000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 63.91, "quote_volume": 79.44013, "trades": 9, "taker_buy_quote": 17.50144}, {"ts": 1775246160000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 101.46, "quote_volume": 126.01936, "trades": 2, "taker_buy_quote": 7.50772}, {"ts": 1775246220000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 3699.04, "quote_volume": 4597.90672, "trades": 13, "taker_buy_quote": 35.33849}, {"ts": 1775246280000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 35.71, "quote_volume": 44.38753, "trades": 2, "taker_buy_quote": 44.38753}, {"ts": 1775246340000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 23.04, "quote_volume": 28.63872, "trades": 2, "taker_buy_quote": 28.63872}, {"ts": 1775246400000, "open": 1.242, "high": 1.245, "low": 1.242, "close": 1.244, "volume": 1503.19, "quote_volume": 1868.68111, "trades": 17, "taker_buy_quote": 917.95631}, {"ts": 1775246460000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 4741.21, "quote_volume": 5901.77448, "trades": 27, "taker_buy_quote": 1137.24525}, {"ts": 1775246520000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 931.05, "quote_volume": 1159.22775, "trades": 18, "taker_buy_quote": 991.60095}, {"ts": 1775246580000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 1379.51, "quote_volume": 1718.87548, "trades": 13, "taker_buy_quote": 23.2813}, {"ts": 1775246640000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 194.33, "quote_volume": 242.27847, "trades": 11, "taker_buy_quote": 178.68263}, {"ts": 1775246700000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 836.27, "quote_volume": 1042.83471, "trades": 7, "taker_buy_quote": 907.57262}, {"ts": 1775246760000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 1765.7, "quote_volume": 2203.62864, "trades": 35, "taker_buy_quote": 195.38448}, {"ts": 1775246820000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 51.61, "quote_volume": 64.40928, "trades": 7, "taker_buy_quote": 20.64192}, {"ts": 1775246880000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 443.17, "quote_volume": 553.49835, "trades": 7, "taker_buy_quote": 543.07755}, {"ts": 1775246940000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 135.28, "quote_volume": 168.92944, "trades": 15, "taker_buy_quote": 140.66224}, {"ts": 1775247000000, "open": 1.248, "high": 1.25, "low": 1.248, "close": 1.249, "volume": 1953.85, "quote_volume": 2440.34361, "trades": 35, "taker_buy_quote": 2198.06259}, {"ts": 1775247060000, "open": 1.248, "high": 1.25, "low": 1.248, "close": 1.249, "volume": 2321.26, "quote_volume": 2899.40061, "trades": 25, "taker_buy_quote": 1944.84402}, {"ts": 1775247120000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 1573.66, "quote_volume": 1965.57561, "trades": 35, "taker_buy_quote": 1479.76457}, {"ts": 1775247180000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 530.06, "quote_volume": 662.14965, "trades": 10, "taker_buy_quote": 130.8875}, {"ts": 1775247240000, "open": 1.249, "high": 1.251, "low": 1.249, "close": 1.251, "volume": 3301.9, "quote_volume": 4127.52416, "trades": 17, "taker_buy_quote": 3856.60331}, {"ts": 1775247300000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 414.21, "quote_volume": 518.15378, "trades": 5, "taker_buy_quote": 489.49128}, {"ts": 1775247360000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 2174.45, "quote_volume": 2718.20671, "trades": 28, "taker_buy_quote": 1870.94421}, {"ts": 1775247420000, "open": 1.251, "high": 1.251, "low": 1.248, "close": 1.248, "volume": 5426.28, "quote_volume": 6780.79962, "trades": 35, "taker_buy_quote": 125.56491}, {"ts": 1775247480000, "open": 1.248, "high": 1.248, "low": 1.246, "close": 1.246, "volume": 756.19, "quote_volume": 942.65055, "trades": 19, "taker_buy_quote": 44.00448}, {"ts": 1775247540000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 99.75, "quote_volume": 124.29452, "trades": 4, "taker_buy_quote": 7.50694}, {"ts": 1775247600000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 2919.89, "quote_volume": 3641.10885, "trades": 11, "taker_buy_quote": 3601.34202}, {"ts": 1775247660000, "open": 1.247, "high": 1.248, "low": 1.246, "close": 1.246, "volume": 298.88, "quote_volume": 372.71359, "trades": 15, "taker_buy_quote": 133.60677}, {"ts": 1775247720000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 366.8, "quote_volume": 457.03882, "trades": 3, "taker_buy_quote": 7.50694}, {"ts": 1775247780000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 156.7, "quote_volume": 195.36882, "trades": 4, "taker_buy_quote": 150.41314}, {"ts": 1775247840000, "open": 1.246, "high": 1.247, "low": 1.245, "close": 1.245, "volume": 5194.75, "quote_volume": 6468.87059, "trades": 14, "taker_buy_quote": 7.50694}, {"ts": 1775247900000, "open": 1.245, "high": 1.245, "low": 1.243, "close": 1.243, "volume": 66512.75, "quote_volume": 82727.86692, "trades": 105, "taker_buy_quote": 21353.14254}, {"ts": 1775247960000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 46.22, "quote_volume": 57.49768, "trades": 2, "taker_buy_quote": 57.49768}, {"ts": 1775248020000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 530.59, "quote_volume": 660.0294, "trades": 6, "taker_buy_quote": 629.50132}, {"ts": 1775248080000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 466.74, "quote_volume": 580.17385, "trades": 3, "taker_buy_quote": 19.94132}, {"ts": 1775248140000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 6.03, "quote_volume": 7.50132, "trades": 1, "taker_buy_quote": 7.50132}, {"ts": 1775248200000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 773.59, "quote_volume": 961.57237, "trades": 10, "taker_buy_quote": 597.23664}, {"ts": 1775248260000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 1423.14, "quote_volume": 1768.96302, "trades": 13, "taker_buy_quote": 6.215}, {"ts": 1775248320000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 78.81, "quote_volume": 98.03964, "trades": 3, "taker_buy_quote": 98.03964}, {"ts": 1775248380000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 6589.72, "quote_volume": 8197.55509, "trades": 13, "taker_buy_quote": 8127.21372}, {"ts": 1775248440000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 1173.68, "quote_volume": 1460.03816, "trades": 11, "taker_buy_quote": 7.50132}, {"ts": 1775248500000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 22.1, "quote_volume": 27.4924, "trades": 2, "taker_buy_quote": 27.4924}, {"ts": 1775248560000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 978.4, "quote_volume": 1217.13642, "trades": 14, "taker_buy_quote": 62.64222}, {"ts": 1775248620000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 1486.97, "quote_volume": 1849.79068, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775248680000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 18.67, "quote_volume": 23.21837, "trades": 4, "taker_buy_quote": 14.38064}, {"ts": 1775248740000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 823.24, "quote_volume": 1024.11056, "trades": 6, "taker_buy_quote": 1024.11056}, {"ts": 1775248800000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 706.98, "quote_volume": 879.48312, "trades": 15, "taker_buy_quote": 7.50132}, {"ts": 1775248860000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 6.03, "quote_volume": 7.50132, "trades": 1, "taker_buy_quote": 7.50132}, {"ts": 1775248920000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 416.16, "quote_volume": 517.70304, "trades": 3, "taker_buy_quote": 517.70304}, {"ts": 1775248980000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 594.61, "quote_volume": 739.25626, "trades": 6, "taker_buy_quote": 194.10132}, {"ts": 1775249040000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 871.16, "quote_volume": 1083.72304, "trades": 7, "taker_buy_quote": 1083.72304}, {"ts": 1775249100000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 2685.88, "quote_volume": 3338.54884, "trades": 11, "taker_buy_quote": 7.50772}, {"ts": 1775249160000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 6.04, "quote_volume": 7.50772, "trades": 1, "taker_buy_quote": 7.50772}, {"ts": 1775249220000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 6.04, "quote_volume": 7.50772, "trades": 1, "taker_buy_quote": 7.50772}, {"ts": 1775249280000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 6.04, "quote_volume": 7.50772, "trades": 1, "taker_buy_quote": 7.50772}, {"ts": 1775249340000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 19.55, "quote_volume": 24.30065, "trades": 2, "taker_buy_quote": 24.30065}, {"ts": 1775249400000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 536.78, "quote_volume": 666.69177, "trades": 9, "taker_buy_quote": 13.68543}, {"ts": 1775249460000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 105.31, "quote_volume": 130.90033, "trades": 2, "taker_buy_quote": 130.90033}, {"ts": 1775249520000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 447.1, "quote_volume": 555.30424, "trades": 6, "taker_buy_quote": 7.50772}, {"ts": 1775249580000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 6.04, "quote_volume": 7.50772, "trades": 1, "taker_buy_quote": 7.50772}, {"ts": 1775249640000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 134.39, "quote_volume": 166.91238, "trades": 11, "taker_buy_quote": 9.97326}, {"ts": 1775249700000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 1332.42, "quote_volume": 1655.00993, "trades": 11, "taker_buy_quote": 1480.63313}, {"ts": 1775249760000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 2793.89, "quote_volume": 3470.01742, "trades": 16, "taker_buy_quote": 131.35996}, {"ts": 1775249820000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 6.04, "quote_volume": 7.50168, "trades": 1, "taker_buy_quote": 7.50168}, {"ts": 1775249880000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 6.04, "quote_volume": 7.50168, "trades": 1, "taker_buy_quote": 7.50168}, {"ts": 1775249940000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 6.04, "quote_volume": 7.50168, "trades": 1, "taker_buy_quote": 7.50168}, {"ts": 1775250000000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 285.91, "quote_volume": 355.00157, "trades": 11, "taker_buy_quote": 232.57692}, {"ts": 1775250060000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 7162.93, "quote_volume": 8896.52602, "trades": 25, "taker_buy_quote": 8896.52602}, {"ts": 1775250120000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 97.22, "quote_volume": 120.78948, "trades": 3, "taker_buy_quote": 52.50432}, {"ts": 1775250180000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 377.81, "quote_volume": 469.61783, "trades": 2, "taker_buy_quote": 469.61783}, {"ts": 1775250240000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 2786.6, "quote_volume": 3461.72147, "trades": 15, "taker_buy_quote": 1028.78009}, {"ts": 1775250300000, "open": 1.242, "high": 1.243, "low": 1.241, "close": 1.243, "volume": 3215.77, "quote_volume": 3994.36245, "trades": 15, "taker_buy_quote": 3923.1911}, {"ts": 1775250360000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 14.64, "quote_volume": 18.19752, "trades": 3, "taker_buy_quote": 18.19752}, {"ts": 1775250420000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 11.64, "quote_volume": 14.46292, "trades": 2, "taker_buy_quote": 7.50772}, {"ts": 1775250480000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 15368.1, "quote_volume": 19102.82934, "trades": 99, "taker_buy_quote": 7123.15581}, {"ts": 1775250540000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 69.87, "quote_volume": 86.91828, "trades": 4, "taker_buy_quote": 86.91828}, {"ts": 1775250600000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 34.09, "quote_volume": 42.3799, "trades": 2, "taker_buy_quote": 7.50132}, {"ts": 1775250660000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 6.03, "quote_volume": 7.50132, "trades": 1, "taker_buy_quote": 7.50132}, {"ts": 1775250720000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 10.87, "quote_volume": 13.51744, "trades": 2, "taker_buy_quote": 7.50132}, {"ts": 1775250780000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 747.35, "quote_volume": 929.70943, "trades": 10, "taker_buy_quote": 924.69611}, {"ts": 1775250840000, "open": 1.245, "high": 1.247, "low": 1.245, "close": 1.247, "volume": 4914.81, "quote_volume": 6121.15533, "trades": 44, "taker_buy_quote": 4692.26687}, {"ts": 1775250900000, "open": 1.247, "high": 1.248, "low": 1.246, "close": 1.246, "volume": 396.06, "quote_volume": 493.87986, "trades": 18, "taker_buy_quote": 40.17312}, {"ts": 1775250960000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 6.02, "quote_volume": 7.50694, "trades": 1, "taker_buy_quote": 7.50694}, {"ts": 1775251020000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 343.31, "quote_volume": 428.10757, "trades": 3, "taker_buy_quote": 428.10757}, {"ts": 1775251080000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 3510.74, "quote_volume": 4374.38204, "trades": 31, "taker_buy_quote": 1680.40544}, {"ts": 1775251140000, "open": 1.245, "high": 1.247, "low": 1.245, "close": 1.246, "volume": 3713.82, "quote_volume": 4627.40959, "trades": 23, "taker_buy_quote": 36.04034}, {"ts": 1775251200000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 125.5, "quote_volume": 156.33377, "trades": 3, "taker_buy_quote": 107.49242}, {"ts": 1775251260000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 10.03, "quote_volume": 12.49738, "trades": 2, "taker_buy_quote": 12.49738}, {"ts": 1775251320000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 89.48, "quote_volume": 111.41343, "trades": 11, "taker_buy_quote": 13.49418}, {"ts": 1775251380000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 236.15, "quote_volume": 294.04969, "trades": 7, "taker_buy_quote": 53.50324}, {"ts": 1775251440000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 2881.07, "quote_volume": 3589.98562, "trades": 13, "taker_buy_quote": 289.66804}, {"ts": 1775251500000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 604.78, "quote_volume": 752.9511, "trades": 13, "taker_buy_quote": 704.1969}, {"ts": 1775251560000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 394.08, "quote_volume": 490.89656, "trades": 13, "taker_buy_quote": 345.08216}, {"ts": 1775251620000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 428.75, "quote_volume": 534.16392, "trades": 6, "taker_buy_quote": 461.23182}, {"ts": 1775251680000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 467.65, "quote_volume": 582.15245, "trades": 13, "taker_buy_quote": 469.57665}, {"ts": 1775251740000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 482.37, "quote_volume": 600.0743, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775251800000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 454.95, "quote_volume": 565.96383, "trades": 12, "taker_buy_quote": 7.50735}, {"ts": 1775251860000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 723.01, "quote_volume": 900.14745, "trades": 6, "taker_buy_quote": 900.14745}, {"ts": 1775251920000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 1086.92, "quote_volume": 1353.2154, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775251980000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 247.23, "quote_volume": 307.80135, "trades": 2, "taker_buy_quote": 307.80135}, {"ts": 1775252040000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 4752.27, "quote_volume": 5916.53506, "trades": 16, "taker_buy_quote": 5865.4191}, {"ts": 1775252100000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 335.62, "quote_volume": 418.18252, "trades": 20, "taker_buy_quote": 83.61906}, {"ts": 1775252160000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 841.94, "quote_volume": 1049.15724, "trades": 16, "taker_buy_quote": 1049.15724}, {"ts": 1775252220000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 8536.29, "quote_volume": 10628.51728, "trades": 29, "taker_buy_quote": 2019.48517}, {"ts": 1775252280000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 300.57, "quote_volume": 373.90908, "trades": 12, "taker_buy_quote": 12.48976}, {"ts": 1775252340000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 386.89, "quote_volume": 480.9103, "trades": 13, "taker_buy_quote": 7.50132}, {"ts": 1775252400000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 1885.64, "quote_volume": 2343.85983, "trades": 16, "taker_buy_quote": 2343.85983}, {"ts": 1775252460000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 2206.92, "quote_volume": 2743.17656, "trades": 37, "taker_buy_quote": 1657.21732}, {"ts": 1775252520000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 1265.66, "quote_volume": 1574.46177, "trades": 18, "taker_buy_quote": 1574.46177}, {"ts": 1775252580000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 614.34, "quote_volume": 764.23896, "trades": 4, "taker_buy_quote": 764.23896}, {"ts": 1775252640000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 419.09, "quote_volume": 521.34796, "trades": 4, "taker_buy_quote": 521.34796}, {"ts": 1775252700000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 1227.14, "quote_volume": 1526.97235, "trades": 9, "taker_buy_quote": 1526.97235}, {"ts": 1775252760000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 6.03, "quote_volume": 7.50735, "trades": 1, "taker_buy_quote": 7.50735}, {"ts": 1775252820000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 2690.66, "quote_volume": 3347.18104, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775252880000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 969.14, "quote_volume": 1204.69036, "trades": 11, "taker_buy_quote": 61.37896}, {"ts": 1775252940000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 1090.2, "quote_volume": 1356.21483, "trades": 9, "taker_buy_quote": 1356.21483}, {"ts": 1775253000000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 18.05, "quote_volume": 22.46023, "trades": 2, "taker_buy_quote": 7.50735}, {"ts": 1775253060000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 2543.7, "quote_volume": 3164.35717, "trades": 11, "taker_buy_quote": 454.85616}, {"ts": 1775253120000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 9282.57, "quote_volume": 11532.73138, "trades": 38, "taker_buy_quote": 3568.95132}, {"ts": 1775253180000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 10.88, "quote_volume": 13.519, "trades": 4, "taker_buy_quote": 7.50772}, {"ts": 1775253240000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 581.73, "quote_volume": 723.09039, "trades": 5, "taker_buy_quote": 723.09039}, {"ts": 1775253300000, "open": 1.243, "high": 1.244, "low": 1.242, "close": 1.244, "volume": 2628.9, "quote_volume": 3267.66951, "trades": 15, "taker_buy_quote": 3194.10585}, {"ts": 1775253360000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 6.03, "quote_volume": 7.50132, "trades": 1, "taker_buy_quote": 7.50132}, {"ts": 1775253420000, "open": 1.243, "high": 1.244, "low": 1.242, "close": 1.244, "volume": 11624.88, "quote_volume": 14441.44338, "trades": 32, "taker_buy_quote": 396.02995}, {"ts": 1775253480000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 668.81, "quote_volume": 831.99964, "trades": 4, "taker_buy_quote": 831.99964}, {"ts": 1775253540000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 6.03, "quote_volume": 7.50132, "trades": 1, "taker_buy_quote": 7.50132}, {"ts": 1775253600000, "open": 1.244, "high": 1.244, "low": 1.242, "close": 1.242, "volume": 2537.71, "quote_volume": 3156.46375, "trades": 28, "taker_buy_quote": 2611.23064}, {"ts": 1775253660000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 184.98, "quote_volume": 229.77518, "trades": 14, "taker_buy_quote": 191.98112}, {"ts": 1775253720000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 2951.56, "quote_volume": 3667.67426, "trades": 27, "taker_buy_quote": 3036.43916}, {"ts": 1775253780000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 26.96, "quote_volume": 33.50242, "trades": 5, "taker_buy_quote": 33.50242}, {"ts": 1775253840000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 222.99, "quote_volume": 276.91438, "trades": 14, "taker_buy_quote": 212.5062}, {"ts": 1775253900000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 38.19, "quote_volume": 47.39983, "trades": 2, "taker_buy_quote": 7.50168}, {"ts": 1775253960000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 4753.75, "quote_volume": 5900.45649, "trades": 13, "taker_buy_quote": 1307.50308}, {"ts": 1775254020000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 1709.61, "quote_volume": 2121.81924, "trades": 15, "taker_buy_quote": 239.99166}, {"ts": 1775254080000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 463.3, "quote_volume": 574.96135, "trades": 7, "taker_buy_quote": 553.16939}, {"ts": 1775254140000, "open": 1.241, "high": 1.241, "low": 1.239, "close": 1.24, "volume": 1258.69, "quote_volume": 1561.14752, "trades": 30, "taker_buy_quote": 549.53158}, {"ts": 1775254200000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 3819.22, "quote_volume": 4732.24152, "trades": 21, "taker_buy_quote": 1699.80141}, {"ts": 1775254260000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 2023.77, "quote_volume": 2507.87408, "trades": 13, "taker_buy_quote": 524.582}, {"ts": 1775254320000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 735.88, "quote_volume": 912.4912, "trades": 4, "taker_buy_quote": 912.4912}, {"ts": 1775254380000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 132.21, "quote_volume": 163.9404, "trades": 2, "taker_buy_quote": 163.9404}, {"ts": 1775254440000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 1067.31, "quote_volume": 1323.46023, "trades": 8, "taker_buy_quote": 1318.2936}, {"ts": 1775254500000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 6.05, "quote_volume": 7.502, "trades": 1, "taker_buy_quote": 7.502}, {"ts": 1775254560000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 46.69, "quote_volume": 57.8956, "trades": 3, "taker_buy_quote": 57.8956}, {"ts": 1775254620000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 1362.06, "quote_volume": 1687.59234, "trades": 20, "taker_buy_quote": 1445.98734}, {"ts": 1775254680000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 18.71, "quote_volume": 23.18774, "trades": 2, "taker_buy_quote": 7.502}, {"ts": 1775254740000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 10.08, "quote_volume": 12.49517, "trades": 2, "taker_buy_quote": 7.502}, {"ts": 1775254800000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 2773.0, "quote_volume": 3438.52605, "trades": 20, "taker_buy_quote": 3428.91605}, {"ts": 1775254860000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 6.05, "quote_volume": 7.50805, "trades": 2, "taker_buy_quote": 7.50805}, {"ts": 1775254920000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 6.05, "quote_volume": 7.50805, "trades": 2, "taker_buy_quote": 7.50805}, {"ts": 1775254980000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 2118.17, "quote_volume": 2626.80155, "trades": 25, "taker_buy_quote": 423.66875}, {"ts": 1775255040000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 6.05, "quote_volume": 7.502, "trades": 1, "taker_buy_quote": 7.502}, {"ts": 1775255100000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 731.74, "quote_volume": 906.93333, "trades": 10, "taker_buy_quote": 368.7512}, {"ts": 1775255160000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 92.22, "quote_volume": 114.21973, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775255220000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 119.89, "quote_volume": 148.54371, "trades": 3, "taker_buy_quote": 148.54371}, {"ts": 1775255280000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 216.94, "quote_volume": 268.58988, "trades": 5, "taker_buy_quote": 22.50024}, {"ts": 1775255340000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 2800.58, "quote_volume": 3469.91862, "trades": 16, "taker_buy_quote": 3469.91862}, {"ts": 1775255400000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 6.05, "quote_volume": 7.502, "trades": 1, "taker_buy_quote": 7.502}, {"ts": 1775255460000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 6.05, "quote_volume": 7.502, "trades": 1, "taker_buy_quote": 7.502}, {"ts": 1775255520000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 2241.12, "quote_volume": 2776.74768, "trades": 29, "taker_buy_quote": 1513.72347}, {"ts": 1775255580000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 76.21, "quote_volume": 94.5004, "trades": 2, "taker_buy_quote": 94.5004}, {"ts": 1775255640000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 10.08, "quote_volume": 12.4992, "trades": 2, "taker_buy_quote": 12.4992}, {"ts": 1775255700000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 14.11, "quote_volume": 17.4964, "trades": 2, "taker_buy_quote": 17.4964}, {"ts": 1775255760000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 123.05, "quote_volume": 152.465, "trades": 5, "taker_buy_quote": 7.502}, {"ts": 1775255820000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 193.58, "quote_volume": 239.84562, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775255880000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 12.26, "quote_volume": 15.18394, "trades": 2, "taker_buy_quote": 7.50834}, {"ts": 1775255940000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 310.9, "quote_volume": 384.8942, "trades": 8, "taker_buy_quote": 372.3904}, {"ts": 1775256000000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 813.16, "quote_volume": 1007.50524, "trades": 6, "taker_buy_quote": 1007.50524}, {"ts": 1775256060000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 370.92, "quote_volume": 459.56988, "trades": 2, "taker_buy_quote": 459.56988}, {"ts": 1775256120000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 38.34, "quote_volume": 47.50326, "trades": 7, "taker_buy_quote": 47.50326}, {"ts": 1775256180000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 876.39, "quote_volume": 1085.84721, "trades": 11, "taker_buy_quote": 50.94768}, {"ts": 1775256240000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 62.53, "quote_volume": 77.41214, "trades": 8, "taker_buy_quote": 55.62334}, {"ts": 1775256300000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 2596.16, "quote_volume": 3211.82068, "trades": 18, "taker_buy_quote": 459.00088}, {"ts": 1775256360000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 11.96, "quote_volume": 14.80648, "trades": 2, "taker_buy_quote": 14.80648}, {"ts": 1775256420000, "open": 1.237, "high": 1.237, "low": 1.234, "close": 1.235, "volume": 6506.68, "quote_volume": 8037.65761, "trades": 84, "taker_buy_quote": 4232.47313}, {"ts": 1775256480000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 174.24, "quote_volume": 215.30046, "trades": 9, "taker_buy_quote": 140.97816}, {"ts": 1775256540000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 6.07, "quote_volume": 7.50252, "trades": 1, "taker_buy_quote": 7.50252}, {"ts": 1775256600000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 15.42, "quote_volume": 19.04977, "trades": 2, "taker_buy_quote": 7.50252}, {"ts": 1775256660000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 22.66, "quote_volume": 28.0033, "trades": 6, "taker_buy_quote": 22.4952}, {"ts": 1775256720000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 46.52, "quote_volume": 57.49872, "trades": 4, "taker_buy_quote": 57.49872}, {"ts": 1775256780000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 1606.23, "quote_volume": 1983.70012, "trades": 7, "taker_buy_quote": 7.50252}, {"ts": 1775256840000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 1228.87, "quote_volume": 1518.87689, "trades": 8, "taker_buy_quote": 1510.93584}, {"ts": 1775256900000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 5309.04, "quote_volume": 6562.97249, "trades": 26, "taker_buy_quote": 6557.12621}, {"ts": 1775256960000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 26.96, "quote_volume": 33.33362, "trades": 5, "taker_buy_quote": 13.68122}, {"ts": 1775257020000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 6.07, "quote_volume": 7.50859, "trades": 2, "taker_buy_quote": 7.50859}, {"ts": 1775257080000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 221.32, "quote_volume": 273.77284, "trades": 5, "taker_buy_quote": 273.77284}, {"ts": 1775257140000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 143.78, "quote_volume": 177.83969, "trades": 5, "taker_buy_quote": 157.85357}, {"ts": 1775257200000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 22.24, "quote_volume": 27.50683, "trades": 5, "taker_buy_quote": 22.50103}, {"ts": 1775257260000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 101.4, "quote_volume": 125.4318, "trades": 3, "taker_buy_quote": 125.4318}, {"ts": 1775257320000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 6.07, "quote_volume": 7.50859, "trades": 1, "taker_buy_quote": 7.50859}, {"ts": 1775257380000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 24.23, "quote_volume": 29.96525, "trades": 4, "taker_buy_quote": 20.99189}, {"ts": 1775257440000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 1243.01, "quote_volume": 1536.36643, "trades": 14, "taker_buy_quote": 7.50859}, {"ts": 1775257500000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 590.51, "quote_volume": 729.76166, "trades": 7, "taker_buy_quote": 595.51716}, {"ts": 1775257560000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 72.09, "quote_volume": 89.03722, "trades": 4, "taker_buy_quote": 7.50252}, {"ts": 1775257620000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 2207.19, "quote_volume": 2726.86798, "trades": 11, "taker_buy_quote": 1221.57588}, {"ts": 1775257680000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 1893.13, "quote_volume": 2338.02858, "trades": 9, "taker_buy_quote": 16.10508}, {"ts": 1775257740000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 371.37, "quote_volume": 458.77061, "trades": 7, "taker_buy_quote": 159.02376}, {"ts": 1775257800000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 899.79, "quote_volume": 1111.72963, "trades": 11, "taker_buy_quote": 604.37928}, {"ts": 1775257860000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 410.6, "quote_volume": 507.5016, "trades": 3, "taker_buy_quote": 507.5016}, {"ts": 1775257920000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 17.13, "quote_volume": 21.16745, "trades": 3, "taker_buy_quote": 14.7084}, {"ts": 1775257980000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 442.96, "quote_volume": 547.49856, "trades": 3, "taker_buy_quote": 547.49856}, {"ts": 1775258040000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 6.07, "quote_volume": 7.50252, "trades": 1, "taker_buy_quote": 7.50252}, {"ts": 1775258100000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 3488.5, "quote_volume": 4311.786, "trades": 15, "taker_buy_quote": 2303.286}, {"ts": 1775258160000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 6.07, "quote_volume": 7.50252, "trades": 1, "taker_buy_quote": 7.50252}, {"ts": 1775258220000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 10.19, "quote_volume": 12.59072, "trades": 2, "taker_buy_quote": 7.50252}, {"ts": 1775258280000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 15.22, "quote_volume": 18.80277, "trades": 2, "taker_buy_quote": 7.50252}, {"ts": 1775258340000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 70.81, "quote_volume": 87.52116, "trades": 3, "taker_buy_quote": 87.52116}, {"ts": 1775258400000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 86.97, "quote_volume": 107.49492, "trades": 2, "taker_buy_quote": 107.49492}, {"ts": 1775258460000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 12.07, "quote_volume": 14.91852, "trades": 2, "taker_buy_quote": 14.91852}, {"ts": 1775258520000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 6.07, "quote_volume": 7.50252, "trades": 1, "taker_buy_quote": 7.50252}, {"ts": 1775258580000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 2015.58, "quote_volume": 2489.24737, "trades": 15, "taker_buy_quote": 43.13227}, {"ts": 1775258640000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 2260.66, "quote_volume": 2791.92118, "trades": 9, "taker_buy_quote": 2791.92118}, {"ts": 1775258700000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 163.87, "quote_volume": 202.54332, "trades": 5, "taker_buy_quote": 202.54332}, {"ts": 1775258760000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 6.07, "quote_volume": 7.50252, "trades": 1, "taker_buy_quote": 7.50252}, {"ts": 1775258820000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 6.07, "quote_volume": 7.50252, "trades": 1, "taker_buy_quote": 7.50252}, {"ts": 1775258880000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 6.07, "quote_volume": 7.50252, "trades": 1, "taker_buy_quote": 7.50252}, {"ts": 1775258940000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 1526.73, "quote_volume": 1887.03828, "trades": 9, "taker_buy_quote": 1887.03828}, {"ts": 1775259000000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 827.81, "quote_volume": 1023.17923, "trades": 19, "taker_buy_quote": 117.67327}, {"ts": 1775259060000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 1842.41, "quote_volume": 2277.22483, "trades": 28, "taker_buy_quote": 139.66171}, {"ts": 1775259120000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 248.78, "quote_volume": 307.49208, "trades": 4, "taker_buy_quote": 307.49208}, {"ts": 1775259180000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 3015.33, "quote_volume": 3726.82099, "trades": 9, "taker_buy_quote": 3570.11184}, {"ts": 1775259240000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 2660.23, "quote_volume": 3285.39874, "trades": 14, "taker_buy_quote": 18.15684}, {"ts": 1775259300000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 62.97, "quote_volume": 77.76795, "trades": 3, "taker_buy_quote": 77.76795}, {"ts": 1775259360000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 8641.93, "quote_volume": 10664.14162, "trades": 49, "taker_buy_quote": 6247.01394}, {"ts": 1775259420000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 3433.98, "quote_volume": 4235.55165, "trades": 25, "taker_buy_quote": 30.80064}, {"ts": 1775259480000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 4858.69, "quote_volume": 5991.8808, "trades": 16, "taker_buy_quote": 1377.18102}, {"ts": 1775259540000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 78.98, "quote_volume": 97.5403, "trades": 5, "taker_buy_quote": 97.5403}, {"ts": 1775259600000, "open": 1.234, "high": 1.236, "low": 1.234, "close": 1.235, "volume": 120.15, "quote_volume": 148.38275, "trades": 14, "taker_buy_quote": 51.24623}, {"ts": 1775259660000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 1134.31, "quote_volume": 1400.87285, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775259720000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 2495.92, "quote_volume": 3082.62736, "trades": 16, "taker_buy_quote": 3082.62736}, {"ts": 1775259780000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 997.33, "quote_volume": 1231.70862, "trades": 5, "taker_buy_quote": 7.50252}, {"ts": 1775259840000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 167.88, "quote_volume": 207.49968, "trades": 2, "taker_buy_quote": 207.49968}, {"ts": 1775259900000, "open": 1.235, "high": 1.237, "low": 1.235, "close": 1.236, "volume": 4797.58, "quote_volume": 5926.57219, "trades": 26, "taker_buy_quote": 397.75087}, {"ts": 1775259960000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 2956.66, "quote_volume": 3657.38842, "trades": 10, "taker_buy_quote": 3657.38842}, {"ts": 1775260020000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 2102.19, "quote_volume": 2600.40903, "trades": 30, "taker_buy_quote": 409.8181}, {"ts": 1775260080000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 68.82, "quote_volume": 85.13641, "trades": 5, "taker_buy_quote": 85.13641}, {"ts": 1775260140000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 18.17, "quote_volume": 22.49446, "trades": 2, "taker_buy_quote": 22.49446}, {"ts": 1775260200000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 402.56, "quote_volume": 497.97278, "trades": 6, "taker_buy_quote": 7.50228}, {"ts": 1775260260000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 32.65, "quote_volume": 40.39976, "trades": 4, "taker_buy_quote": 14.49698}, {"ts": 1775260320000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 111.02, "quote_volume": 137.44276, "trades": 3, "taker_buy_quote": 137.44276}, {"ts": 1775260380000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 6.06, "quote_volume": 7.50228, "trades": 1, "taker_buy_quote": 7.50228}, {"ts": 1775260440000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 176.11, "quote_volume": 218.02418, "trades": 3, "taker_buy_quote": 218.02418}, {"ts": 1775260500000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 6.06, "quote_volume": 7.50228, "trades": 1, "taker_buy_quote": 7.50228}, {"ts": 1775260560000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 6.06, "quote_volume": 7.50228, "trades": 1, "taker_buy_quote": 7.50228}, {"ts": 1775260620000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 591.65, "quote_volume": 732.4627, "trades": 11, "taker_buy_quote": 569.31906}, {"ts": 1775260680000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 27.52, "quote_volume": 34.07447, "trades": 2, "taker_buy_quote": 5.83569}, {"ts": 1775260740000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 31.2, "quote_volume": 38.6568, "trades": 6, "taker_buy_quote": 38.6568}, {"ts": 1775260800000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 81.41, "quote_volume": 100.81061, "trades": 6, "taker_buy_quote": 31.01217}, {"ts": 1775260860000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 88.78, "quote_volume": 109.99842, "trades": 2, "taker_buy_quote": 109.99842}, {"ts": 1775260920000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260980000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 4051.86, "quote_volume": 5016.21468, "trades": 26, "taker_buy_quote": 183.70644}, {"ts": 1775261040000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 371.86, "quote_volume": 460.08766, "trades": 3, "taker_buy_quote": 119.88792}, {"ts": 1775261100000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 1560.54, "quote_volume": 1931.94365, "trades": 11, "taker_buy_quote": 1323.4839}, {"ts": 1775261160000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 139.9, "quote_volume": 173.21492, "trades": 5, "taker_buy_quote": 23.19408}, {"ts": 1775261220000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261280000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 84.87, "quote_volume": 105.15393, "trades": 6, "taker_buy_quote": 105.15393}, {"ts": 1775261340000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 4306.51, "quote_volume": 5335.75984, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775261400000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 29.34, "quote_volume": 36.35226, "trades": 2, "taker_buy_quote": 36.35226}, {"ts": 1775261460000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 2481.02, "quote_volume": 3073.98378, "trades": 8, "taker_buy_quote": 3073.98378}, {"ts": 1775261520000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261580000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 2998.89, "quote_volume": 3715.6368, "trades": 16, "taker_buy_quote": 37.97505}, {"ts": 1775261640000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 50.0, "quote_volume": 61.95, "trades": 1, "taker_buy_quote": 61.95}, {"ts": 1775261700000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261760000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 4078.46, "quote_volume": 5053.18417, "trades": 15, "taker_buy_quote": 3071.7288}, {"ts": 1775261820000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 3650.09, "quote_volume": 4522.46151, "trades": 20, "taker_buy_quote": 1050.9198}, {"ts": 1775261880000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 2556.08, "quote_volume": 3166.98312, "trades": 22, "taker_buy_quote": 123.9}, {"ts": 1775261940000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262000000, "open": 1.239, "high": 1.239, "low": 1.237, "close": 1.237, "volume": 4363.18, "quote_volume": 5399.62754, "trades": 29, "taker_buy_quote": 13.2573}, {"ts": 1775262060000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 526.06, "quote_volume": 651.27361, "trades": 9, "taker_buy_quote": 651.27361}, {"ts": 1775262120000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 5.64, "quote_volume": 6.98232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775262180000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262240000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 4920.32, "quote_volume": 6096.21934, "trades": 27, "taker_buy_quote": 3081.54168}, {"ts": 1775262300000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 1298.13, "quote_volume": 1608.48438, "trades": 13, "taker_buy_quote": 1313.42892}, {"ts": 1775262360000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 2656.39, "quote_volume": 3293.28333, "trades": 21, "taker_buy_quote": 3293.28333}, {"ts": 1775262420000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 17.79, "quote_volume": 22.04181, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775262480000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 8.81, "quote_volume": 10.91559, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775262540000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 3511.28, "quote_volume": 4355.13709, "trades": 28, "taker_buy_quote": 2577.41109}, {"ts": 1775262600000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262660000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 32.58, "quote_volume": 40.3992, "trades": 2, "taker_buy_quote": 40.3992}, {"ts": 1775262720000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 19743.41, "quote_volume": 24481.8284, "trades": 51, "taker_buy_quote": 13137.7008}, {"ts": 1775262780000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 4502.64, "quote_volume": 5587.52632, "trades": 26, "taker_buy_quote": 5277.62552}, {"ts": 1775262840000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 8.72, "quote_volume": 10.82152, "trades": 2, "taker_buy_quote": 10.82152}, {"ts": 1775262900000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 3000.0, "quote_volume": 3720.0, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775262960000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 6062.96, "quote_volume": 7524.13336, "trades": 16, "taker_buy_quote": 7524.13336}, {"ts": 1775263020000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 38.85, "quote_volume": 48.21285, "trades": 5, "taker_buy_quote": 48.21285}, {"ts": 1775263080000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 1299.15, "quote_volume": 1610.95486, "trades": 10, "taker_buy_quote": 10.99526}, {"ts": 1775263140000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263200000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 101.0, "quote_volume": 125.341, "trades": 3, "taker_buy_quote": 125.341}, {"ts": 1775263260000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 9.32, "quote_volume": 11.56612, "trades": 1, "taker_buy_quote": 11.56612}, {"ts": 1775263320000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263380000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 1132.83, "quote_volume": 1405.84203, "trades": 9, "taker_buy_quote": 1405.84203}, {"ts": 1775263440000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 753.25, "quote_volume": 935.5365, "trades": 15, "taker_buy_quote": 395.24166}, {"ts": 1775263500000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 1781.46, "quote_volume": 2212.57332, "trades": 9, "taker_buy_quote": 25.11324}, {"ts": 1775263560000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263620000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 113.01, "quote_volume": 140.35842, "trades": 2, "taker_buy_quote": 140.35842}, {"ts": 1775263680000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 1355.11, "quote_volume": 1683.04662, "trades": 8, "taker_buy_quote": 1419.0471}, {"ts": 1775263740000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.241, "volume": 550.8, "quote_volume": 684.06708, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775263800000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263860000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263920000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 375.62, "quote_volume": 466.14442, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775263980000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 22.65, "quote_volume": 28.10264, "trades": 2, "taker_buy_quote": 20.65024}, {"ts": 1775264040000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 1006.47, "quote_volume": 1248.02927, "trades": 3, "taker_buy_quote": 8.02927}, {"ts": 1775264100000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264160000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 37.96, "quote_volume": 47.07562, "trades": 3, "taker_buy_quote": 6.47802}, {"ts": 1775264220000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 71.89, "quote_volume": 89.20328, "trades": 3, "taker_buy_quote": 74.06288}, {"ts": 1775264280000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 5.05, "quote_volume": 6.26705, "trades": 1, "taker_buy_quote": 6.26705}, {"ts": 1775264340000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 1810.76, "quote_volume": 2247.15316, "trades": 14, "taker_buy_quote": 2077.42159}, {"ts": 1775264400000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 1629.15, "quote_volume": 2020.91944, "trades": 19, "taker_buy_quote": 99.42892}, {"ts": 1775264460000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 8399.23, "quote_volume": 10406.64597, "trades": 24, "taker_buy_quote": 310.17126}, {"ts": 1775264520000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 51267.9, "quote_volume": 63469.79565, "trades": 90, "taker_buy_quote": 34450.29571}, {"ts": 1775264580000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 1582.18, "quote_volume": 1959.24729, "trades": 10, "taker_buy_quote": 629.96955}, {"ts": 1775264640000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 906.28, "quote_volume": 1121.97464, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775264700000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 1400.54, "quote_volume": 1734.24018, "trades": 5, "taker_buy_quote": 460.48674}, {"ts": 1775264760000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 7373.87, "quote_volume": 9135.39216, "trades": 20, "taker_buy_quote": 7596.48246}, {"ts": 1775264820000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 1311.86, "quote_volume": 1625.39454, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775264880000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 3158.88, "quote_volume": 3913.85232, "trades": 15, "taker_buy_quote": 22.27722}, {"ts": 1775264940000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 3346.36, "quote_volume": 4142.80255, "trades": 20, "taker_buy_quote": 1639.72749}, {"ts": 1775265000000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 446.46, "quote_volume": 552.81994, "trades": 8, "taker_buy_quote": 126.94794}, {"ts": 1775265060000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 2178.93, "quote_volume": 2697.51534, "trades": 12, "taker_buy_quote": 2689.33216}, {"ts": 1775265120000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 15.62, "quote_volume": 19.33756, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775265180000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 183.21, "quote_volume": 226.81398, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775265240000, "open": 1.239, "high": 1.239, "low": 1.236, "close": 1.236, "volume": 8729.82, "quote_volume": 10801.19497, "trades": 45, "taker_buy_quote": 42.13839}, {"ts": 1775265300000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265360000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 2506.34, "quote_volume": 3100.34258, "trades": 7, "taker_buy_quote": 3100.34258}, {"ts": 1775265420000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 1085.05, "quote_volume": 1342.25469, "trades": 9, "taker_buy_quote": 1342.25469}, {"ts": 1775265480000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 79.74, "quote_volume": 98.63838, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775265540000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 184.72, "quote_volume": 228.57131, "trades": 3, "taker_buy_quote": 89.96546}, {"ts": 1775265600000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265660000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 446.31, "quote_volume": 552.07117, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775265720000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 477.2, "quote_volume": 589.7615, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775265780000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265840000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 296.67, "quote_volume": 366.38745, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775265900000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 39.78, "quote_volume": 49.16808, "trades": 1, "taker_buy_quote": 49.16808}, {"ts": 1775265960000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 7.24, "quote_volume": 8.94864, "trades": 1, "taker_buy_quote": 8.94864}, {"ts": 1775266020000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 19060.59, "quote_volume": 23539.83413, "trades": 42, "taker_buy_quote": 18198.85433}, {"ts": 1775266080000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 50.36, "quote_volume": 62.1946, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775266140000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 639.12, "quote_volume": 789.3132, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775266200000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 29.87, "quote_volume": 36.88945, "trades": 2, "taker_buy_quote": 36.88945}, {"ts": 1775266260000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 404.85, "quote_volume": 499.98975, "trades": 2, "taker_buy_quote": 499.98975}, {"ts": 1775266320000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 80.97, "quote_volume": 99.99795, "trades": 1, "taker_buy_quote": 99.99795}, {"ts": 1775266380000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 37.96, "quote_volume": 46.84264, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775266440000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266500000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 80.97, "quote_volume": 99.99795, "trades": 1, "taker_buy_quote": 99.99795}, {"ts": 1775266560000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 70.0, "quote_volume": 86.45, "trades": 2, "taker_buy_quote": 86.45}, {"ts": 1775266620000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 172.29, "quote_volume": 212.77815, "trades": 11, "taker_buy_quote": 183.5457}, {"ts": 1775266680000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 2309.85, "quote_volume": 2854.95462, "trades": 17, "taker_buy_quote": 2830.27932}, {"ts": 1775266740000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 2640.1, "quote_volume": 3263.1636, "trades": 12, "taker_buy_quote": 3263.1636}, {"ts": 1775266800000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 18.55, "quote_volume": 22.9278, "trades": 1, "taker_buy_quote": 22.9278}, {"ts": 1775266860000, "open": 1.236, "high": 1.236, "low": 1.234, "close": 1.234, "volume": 2071.51, "quote_volume": 2557.7614, "trades": 13, "taker_buy_quote": 121.11682}, {"ts": 1775266920000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 2496.79, "quote_volume": 3083.468, "trades": 9, "taker_buy_quote": 2999.9879}, {"ts": 1775266980000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267040000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 2303.64, "quote_volume": 2842.72589, "trades": 18, "taker_buy_quote": 991.23229}, {"ts": 1775267100000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267160000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 67.54, "quote_volume": 83.4119, "trades": 2, "taker_buy_quote": 83.4119}, {"ts": 1775267220000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 485.82, "quote_volume": 599.9877, "trades": 8, "taker_buy_quote": 599.9877}, {"ts": 1775267280000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 292.28, "quote_volume": 360.56705, "trades": 19, "taker_buy_quote": 56.55422}, {"ts": 1775267340000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 65.81, "quote_volume": 81.20954, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775267400000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 43.24, "quote_volume": 53.3784, "trades": 2, "taker_buy_quote": 24.9964}, {"ts": 1775267460000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 429.14, "quote_volume": 529.9879, "trades": 7, "taker_buy_quote": 529.9879}, {"ts": 1775267520000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 156.82, "quote_volume": 193.6727, "trades": 4, "taker_buy_quote": 193.6727}, {"ts": 1775267580000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 1500.0, "quote_volume": 1852.5, "trades": 3, "taker_buy_quote": 1852.5}, {"ts": 1775267640000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 570.85, "quote_volume": 705.38532, "trades": 8, "taker_buy_quote": 566.44782}, {"ts": 1775267700000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 1198.11, "quote_volume": 1480.86396, "trades": 19, "taker_buy_quote": 1480.86396}, {"ts": 1775267760000, "open": 1.236, "high": 1.239, "low": 1.236, "close": 1.239, "volume": 1231.53, "quote_volume": 1523.76552, "trades": 28, "taker_buy_quote": 1523.76552}, {"ts": 1775267820000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 1358.83, "quote_volume": 1683.59037, "trades": 19, "taker_buy_quote": 1033.42512}, {"ts": 1775267880000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 475.49, "quote_volume": 589.12166, "trades": 3, "taker_buy_quote": 576.18456}, {"ts": 1775267940000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 2632.76, "quote_volume": 3262.26029, "trades": 32, "taker_buy_quote": 742.33253}, {"ts": 1775268000000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 1213.46, "quote_volume": 1503.30914, "trades": 15, "taker_buy_quote": 1295.57274}, {"ts": 1775268060000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 821.06, "quote_volume": 1017.2893, "trades": 5, "taker_buy_quote": 1012.28778}, {"ts": 1775268120000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 645.03, "quote_volume": 799.231, "trades": 8, "taker_buy_quote": 799.231}, {"ts": 1775268180000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 204.0, "quote_volume": 253.06389, "trades": 15, "taker_buy_quote": 181.09429}, {"ts": 1775268240000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 1466.55, "quote_volume": 1819.98855, "trades": 12, "taker_buy_quote": 747.03236}, {"ts": 1775268300000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 490.21, "quote_volume": 607.8604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775268360000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 1203.39, "quote_volume": 1492.2036, "trades": 10, "taker_buy_quote": 330.1872}, {"ts": 1775268420000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 1145.78, "quote_volume": 1419.81691, "trades": 13, "taker_buy_quote": 929.63134}, {"ts": 1775268480000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 125.03, "quote_volume": 154.78714, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775268540000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 324.67, "quote_volume": 402.10388, "trades": 4, "taker_buy_quote": 201.23838}, {"ts": 1775268600000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 12.74, "quote_volume": 15.77975, "trades": 3, "taker_buy_quote": 9.45357}, {"ts": 1775268660000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 13.37, "quote_volume": 16.56543, "trades": 4, "taker_buy_quote": 11.55987}, {"ts": 1775268720000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 1556.63, "quote_volume": 1928.17924, "trades": 19, "taker_buy_quote": 410.92674}, {"ts": 1775268780000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 26.56, "quote_volume": 32.90784, "trades": 1, "taker_buy_quote": 32.90784}, {"ts": 1775268840000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 5.64, "quote_volume": 6.98796, "trades": 1, "taker_buy_quote": 6.98796}, {"ts": 1775268900000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268960000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 18.31, "quote_volume": 22.68609, "trades": 1, "taker_buy_quote": 22.68609}, {"ts": 1775269020000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 8.08, "quote_volume": 10.00304, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775269080000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269140000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 3478.0, "quote_volume": 4309.24603, "trades": 17, "taker_buy_quote": 2807.9869}, {"ts": 1775269200000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 3721.5, "quote_volume": 4614.66, "trades": 16, "taker_buy_quote": 3812.5288}, {"ts": 1775269260000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 5383.37, "quote_volume": 6675.3788, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775269320000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269380000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269440000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269500000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 8.1, "quote_volume": 10.0359, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775269560000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 63.37, "quote_volume": 78.56751, "trades": 6, "taker_buy_quote": 64.5792}, {"ts": 1775269620000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 93.66, "quote_volume": 116.04474, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775269680000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269740000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 962.78, "quote_volume": 1193.8472, "trades": 7, "taker_buy_quote": 1193.8472}, {"ts": 1775269800000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 49.78, "quote_volume": 61.7272, "trades": 5, "taker_buy_quote": 15.7728}, {"ts": 1775269860000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 80.44, "quote_volume": 99.7456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775269920000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 622.65, "quote_volume": 772.70865, "trades": 2, "taker_buy_quote": 772.70865}, {"ts": 1775269980000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.241, "volume": 2574.28, "quote_volume": 3195.69894, "trades": 32, "taker_buy_quote": 1410.80587}, {"ts": 1775270040000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270100000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 2121.42, "quote_volume": 2632.49284, "trades": 8, "taker_buy_quote": 2397.66164}, {"ts": 1775270160000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 1377.05, "quote_volume": 1708.75909, "trades": 9, "taker_buy_quote": 1510.40869}, {"ts": 1775270220000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 3038.32, "quote_volume": 3767.5168, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775270280000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 755.94, "quote_volume": 937.3656, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775270340000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270400000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 8.07, "quote_volume": 10.01487, "trades": 1, "taker_buy_quote": 10.01487}, {"ts": 1775270460000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 1777.93, "quote_volume": 2204.55254, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775270520000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 128.84, "quote_volume": 159.63276, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775270580000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 133.07, "quote_volume": 164.87373, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775270640000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 591.15, "quote_volume": 732.67704, "trades": 8, "taker_buy_quote": 300.3156}, {"ts": 1775270700000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 803.1, "quote_volume": 995.0409, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775270760000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 1909.84, "quote_volume": 2366.71997, "trades": 14, "taker_buy_quote": 536.97716}, {"ts": 1775270820000, "open": 1.238, "high": 1.239, "low": 1.237, "close": 1.237, "volume": 9159.82, "quote_volume": 11339.77538, "trades": 20, "taker_buy_quote": 530.56458}, {"ts": 1775270880000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 457.4, "quote_volume": 565.8038, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775270940000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 9991.33, "quote_volume": 12366.85718, "trades": 30, "taker_buy_quote": 6549.52758}, {"ts": 1775271000000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271060000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 1372.21, "quote_volume": 1698.79598, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775271120000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 585.56, "quote_volume": 725.50884, "trades": 3, "taker_buy_quote": 725.50884}, {"ts": 1775271180000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 45.75, "quote_volume": 56.6385, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775271240000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 398.46, "quote_volume": 493.19942, "trades": 6, "taker_buy_quote": 376.8472}, {"ts": 1775271300000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271360000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271420000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 2381.29, "quote_volume": 2948.03702, "trades": 8, "taker_buy_quote": 2948.03702}, {"ts": 1775271480000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 595.8, "quote_volume": 737.0046, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775271540000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 198.85, "quote_volume": 245.97745, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775271600000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 493.56, "quote_volume": 611.02728, "trades": 11, "taker_buy_quote": 564.04518}, {"ts": 1775271660000, "open": 1.238, "high": 1.238, "low": 1.236, "close": 1.237, "volume": 16207.59, "quote_volume": 20044.47034, "trades": 33, "taker_buy_quote": 275.90048}, {"ts": 1775271720000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 9725.06, "quote_volume": 12030.08194, "trades": 27, "taker_buy_quote": 6823.36339}, {"ts": 1775271780000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 8911.18, "quote_volume": 11030.67676, "trades": 29, "taker_buy_quote": 9343.3098}, {"ts": 1775271840000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 2037.9, "quote_volume": 2522.9202, "trades": 13, "taker_buy_quote": 49.99044}, {"ts": 1775271900000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 319.05, "quote_volume": 394.9839, "trades": 2, "taker_buy_quote": 394.9839}, {"ts": 1775271960000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 12.11, "quote_volume": 14.99218, "trades": 3, "taker_buy_quote": 14.99218}, {"ts": 1775272020000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 2444.7, "quote_volume": 3026.5386, "trades": 6, "taker_buy_quote": 3026.5386}, {"ts": 1775272080000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 3898.47, "quote_volume": 4826.30042, "trades": 12, "taker_buy_quote": 1258.71174}, {"ts": 1775272140000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272200000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 24.23, "quote_volume": 29.99674, "trades": 1, "taker_buy_quote": 29.99674}, {"ts": 1775272260000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 8.07, "quote_volume": 9.99066, "trades": 1, "taker_buy_quote": 9.99066}, {"ts": 1775272320000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 72.97, "quote_volume": 90.28539, "trades": 11, "taker_buy_quote": 26.617}, {"ts": 1775272380000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 5485.17, "quote_volume": 6790.64046, "trades": 11, "taker_buy_quote": 6790.64046}, {"ts": 1775272440000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 273.19, "quote_volume": 338.20922, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775272500000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 88.3, "quote_volume": 109.3154, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775272560000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 449.13, "quote_volume": 556.47207, "trades": 5, "taker_buy_quote": 556.47207}, {"ts": 1775272620000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 75.66, "quote_volume": 93.66708, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775272680000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 4.05, "quote_volume": 5.00985, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775272740000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 77.93, "quote_volume": 96.47734, "trades": 1, "taker_buy_quote": 96.47734}, {"ts": 1775272800000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 403.87, "quote_volume": 499.58719, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775272860000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 360.9, "quote_volume": 446.78697, "trades": 6, "taker_buy_quote": 437.84346}, {"ts": 1775272920000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 305.49, "quote_volume": 378.50211, "trades": 5, "taker_buy_quote": 378.50211}, {"ts": 1775272980000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 782.17, "quote_volume": 969.10863, "trades": 4, "taker_buy_quote": 969.10863}, {"ts": 1775273040000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 1145.64, "quote_volume": 1419.44796, "trades": 9, "taker_buy_quote": 719.45013}, {"ts": 1775273100000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 1442.06, "quote_volume": 1786.70741, "trades": 12, "taker_buy_quote": 16.59021}, {"ts": 1775273160000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 349.0, "quote_volume": 432.062, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775273220000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 12.1, "quote_volume": 14.9919, "trades": 1, "taker_buy_quote": 14.9919}, {"ts": 1775273280000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273340000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 13.94, "quote_volume": 17.26264, "trades": 5, "taker_buy_quote": 6.09588}, {"ts": 1775273400000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 201.61, "quote_volume": 249.79479, "trades": 1, "taker_buy_quote": 249.79479}, {"ts": 1775273460000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 121.1, "quote_volume": 149.96112, "trades": 9, "taker_buy_quote": 48.71748}, {"ts": 1775273520000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 364.45, "quote_volume": 451.55355, "trades": 6, "taker_buy_quote": 9.99873}, {"ts": 1775273580000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 262.09, "quote_volume": 324.72951, "trades": 3, "taker_buy_quote": 324.72951}, {"ts": 1775273640000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 21.41, "quote_volume": 26.52699, "trades": 2, "taker_buy_quote": 26.52699}, {"ts": 1775273700000, "open": 1.239, "high": 1.243, "low": 1.239, "close": 1.242, "volume": 42579.51, "quote_volume": 52821.94139, "trades": 104, "taker_buy_quote": 48480.44975}, {"ts": 1775273760000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 5.67, "quote_volume": 7.04214, "trades": 1, "taker_buy_quote": 7.04214}, {"ts": 1775273820000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 20.12, "quote_volume": 24.98904, "trades": 1, "taker_buy_quote": 24.98904}, {"ts": 1775273880000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273940000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 593.77, "quote_volume": 736.86857, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775274000000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274060000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 1708.75, "quote_volume": 2122.2675, "trades": 11, "taker_buy_quote": 1890.324}, {"ts": 1775274120000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 40.17, "quote_volume": 49.89114, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775274180000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 1561.87, "quote_volume": 1941.40441, "trades": 11, "taker_buy_quote": 1941.40441}, {"ts": 1775274240000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 1513.96, "quote_volume": 1883.36221, "trades": 26, "taker_buy_quote": 1801.28712}, {"ts": 1775274300000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 2117.46, "quote_volume": 2634.0928, "trades": 11, "taker_buy_quote": 2599.98488}, {"ts": 1775274360000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 167.53, "quote_volume": 208.45672, "trades": 7, "taker_buy_quote": 66.82732}, {"ts": 1775274420000, "open": 1.245, "high": 1.246, "low": 1.244, "close": 1.245, "volume": 19581.17, "quote_volume": 24396.72612, "trades": 83, "taker_buy_quote": 15937.96047}, {"ts": 1775274480000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274540000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 12.59, "quote_volume": 15.66196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775274600000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 366.68, "quote_volume": 456.20037, "trades": 4, "taker_buy_quote": 62.81025}, {"ts": 1775274660000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 289.8, "quote_volume": 360.67336, "trades": 3, "taker_buy_quote": 201.8892}, {"ts": 1775274720000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 35.84, "quote_volume": 44.59299, "trades": 3, "taker_buy_quote": 9.99735}, {"ts": 1775274780000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 24.18, "quote_volume": 30.07992, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775274840000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 2280.06, "quote_volume": 2838.6747, "trades": 5, "taker_buy_quote": 2838.6747}, {"ts": 1775274900000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 1377.53, "quote_volume": 1715.02485, "trades": 10, "taker_buy_quote": 50.547}, {"ts": 1775274960000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 307.01, "quote_volume": 381.92044, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775275020000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275080000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 840.37, "quote_volume": 1046.11065, "trades": 8, "taker_buy_quote": 859.51065}, {"ts": 1775275140000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 2377.86, "quote_volume": 2962.80784, "trades": 15, "taker_buy_quote": 2955.68644}, {"ts": 1775275200000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 3528.7, "quote_volume": 4390.76195, "trades": 23, "taker_buy_quote": 1318.76504}, {"ts": 1775275260000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 299.59, "quote_volume": 372.73012, "trades": 12, "taker_buy_quote": 49.9992}, {"ts": 1775275320000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 131.17, "quote_volume": 163.19548, "trades": 6, "taker_buy_quote": 24.9}, {"ts": 1775275380000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 1067.05, "quote_volume": 1326.33755, "trades": 11, "taker_buy_quote": 5.92911}, {"ts": 1775275440000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 1068.13, "quote_volume": 1327.68559, "trades": 13, "taker_buy_quote": 1153.66559}, {"ts": 1775275500000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 25.38, "quote_volume": 31.54734, "trades": 6, "taker_buy_quote": 15.77367}, {"ts": 1775275560000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275620000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 353.35, "quote_volume": 439.44305, "trades": 8, "taker_buy_quote": 284.876}, {"ts": 1775275680000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 187.97, "quote_volume": 233.67503, "trades": 5, "taker_buy_quote": 35.23008}, {"ts": 1775275740000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 398.23, "quote_volume": 495.01257, "trades": 9, "taker_buy_quote": 15.77392}, {"ts": 1775275800000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 103.73, "quote_volume": 128.94442, "trades": 3, "taker_buy_quote": 9.98932}, {"ts": 1775275860000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 1202.01, "quote_volume": 1495.30044, "trades": 8, "taker_buy_quote": 1356.0222}, {"ts": 1775275920000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 935.01, "quote_volume": 1163.28424, "trades": 6, "taker_buy_quote": 164.091}, {"ts": 1775275980000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 120.48, "quote_volume": 149.9976, "trades": 1, "taker_buy_quote": 149.9976}, {"ts": 1775276040000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 558.89, "quote_volume": 695.81805, "trades": 8, "taker_buy_quote": 695.81805}, {"ts": 1775276100000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 3489.7, "quote_volume": 4344.6765, "trades": 16, "taker_buy_quote": 1814.5128}, {"ts": 1775276160000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 1049.67, "quote_volume": 1306.85206, "trades": 12, "taker_buy_quote": 37.83601}, {"ts": 1775276220000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 1444.77, "quote_volume": 1798.73865, "trades": 6, "taker_buy_quote": 544.20195}, {"ts": 1775276280000, "open": 1.245, "high": 1.247, "low": 1.245, "close": 1.246, "volume": 3907.39, "quote_volume": 4870.0251, "trades": 30, "taker_buy_quote": 3868.85796}, {"ts": 1775276340000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 563.46, "quote_volume": 701.47093, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775276400000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 1485.25, "quote_volume": 1847.651, "trades": 20, "taker_buy_quote": 1310.26788}, {"ts": 1775276460000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 674.45, "quote_volume": 839.0158, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775276520000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 19.28, "quote_volume": 23.97468, "trades": 2, "taker_buy_quote": 11.99216}, {"ts": 1775276580000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276640000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 27.41, "quote_volume": 34.09804, "trades": 1, "taker_buy_quote": 34.09804}, {"ts": 1775276700000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 5.32, "quote_volume": 6.61808, "trades": 1, "taker_buy_quote": 6.61808}, {"ts": 1775276760000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 2850.3, "quote_volume": 3545.7732, "trades": 12, "taker_buy_quote": 2898.17168}, {"ts": 1775276820000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 1549.22, "quote_volume": 1928.7789, "trades": 11, "taker_buy_quote": 1928.7789}, {"ts": 1775276880000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276940000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277000000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 116.32, "quote_volume": 144.90314, "trades": 3, "taker_buy_quote": 105.58604}, {"ts": 1775277060000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277120000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 22.47, "quote_volume": 27.99762, "trades": 1, "taker_buy_quote": 27.99762}, {"ts": 1775277180000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 60.78, "quote_volume": 75.73188, "trades": 8, "taker_buy_quote": 75.73188}, {"ts": 1775277240000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 53.22, "quote_volume": 66.30608, "trades": 5, "taker_buy_quote": 58.78628}, {"ts": 1775277300000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 5138.8, "quote_volume": 6397.8864, "trades": 13, "taker_buy_quote": 100.1784}, {"ts": 1775277360000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277420000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 5.44, "quote_volume": 6.7728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775277480000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 11.9, "quote_volume": 14.82225, "trades": 2, "taker_buy_quote": 8.4105}, {"ts": 1775277540000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 10.0, "quote_volume": 12.46, "trades": 1, "taker_buy_quote": 12.46}, {"ts": 1775277600000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 1300.25, "quote_volume": 1618.80371, "trades": 10, "taker_buy_quote": 76.443}, {"ts": 1775277660000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 245.74, "quote_volume": 305.9463, "trades": 1, "taker_buy_quote": 305.9463}, {"ts": 1775277720000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 1510.93, "quote_volume": 1881.10785, "trades": 8, "taker_buy_quote": 1881.10785}, {"ts": 1775277780000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277840000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 25.97, "quote_volume": 32.34656, "trades": 4, "taker_buy_quote": 17.33186}, {"ts": 1775277900000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 936.18, "quote_volume": 1165.61367, "trades": 13, "taker_buy_quote": 86.68422}, {"ts": 1775277960000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 11.49, "quote_volume": 14.31654, "trades": 1, "taker_buy_quote": 14.31654}, {"ts": 1775278020000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 672.93, "quote_volume": 837.78399, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775278080000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 93.38, "quote_volume": 116.24504, "trades": 3, "taker_buy_quote": 99.9984}, {"ts": 1775278140000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278200000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 53.62, "quote_volume": 66.7569, "trades": 1, "taker_buy_quote": 66.7569}, {"ts": 1775278260000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 46.98, "quote_volume": 58.46312, "trades": 3, "taker_buy_quote": 24.9}, {"ts": 1775278320000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278380000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 37.08, "quote_volume": 46.1372, "trades": 2, "taker_buy_quote": 12.0516}, {"ts": 1775278440000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 31.93, "quote_volume": 39.75285, "trades": 1, "taker_buy_quote": 39.75285}, {"ts": 1775278500000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 47.89, "quote_volume": 59.57516, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775278560000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 166.15, "quote_volume": 206.77092, "trades": 4, "taker_buy_quote": 99.9984}, {"ts": 1775278620000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278680000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 5.79, "quote_volume": 7.20855, "trades": 1, "taker_buy_quote": 7.20855}, {"ts": 1775278740000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 8.05, "quote_volume": 10.0142, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775278800000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 55.69, "quote_volume": 69.27836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775278860000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 9342.47, "quote_volume": 11620.04191, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775278920000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 3112.19, "quote_volume": 3871.22811, "trades": 18, "taker_buy_quote": 3453.26936}, {"ts": 1775278980000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 3322.39, "quote_volume": 4126.94395, "trades": 23, "taker_buy_quote": 27.9675}, {"ts": 1775279040000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279100000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 937.78, "quote_volume": 1165.67099, "trades": 11, "taker_buy_quote": 1149.89732}, {"ts": 1775279160000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 34.91, "quote_volume": 43.39313, "trades": 1, "taker_buy_quote": 43.39313}, {"ts": 1775279220000, "open": 1.242, "high": 1.244, "low": 1.242, "close": 1.244, "volume": 1982.83, "quote_volume": 2465.30408, "trades": 10, "taker_buy_quote": 2439.44564}, {"ts": 1775279280000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 1721.21, "quote_volume": 2141.18524, "trades": 10, "taker_buy_quote": 2141.18524}, {"ts": 1775279340000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 1389.98, "quote_volume": 1729.48592, "trades": 15, "taker_buy_quote": 436.746}, {"ts": 1775279400000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 591.67, "quote_volume": 737.21279, "trades": 7, "taker_buy_quote": 727.21544}, {"ts": 1775279460000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 5821.9, "quote_volume": 7248.3522, "trades": 26, "taker_buy_quote": 123.7899}, {"ts": 1775279520000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 8.02, "quote_volume": 9.99292, "trades": 1, "taker_buy_quote": 9.99292}, {"ts": 1775279580000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 1886.61, "quote_volume": 2348.82945, "trades": 12, "taker_buy_quote": 15.7617}, {"ts": 1775279640000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 469.64, "quote_volume": 584.7528, "trades": 9, "taker_buy_quote": 63.546}, {"ts": 1775279700000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279760000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 2597.26, "quote_volume": 3233.5887, "trades": 12, "taker_buy_quote": 2477.53755}, {"ts": 1775279820000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 25.06, "quote_volume": 31.21976, "trades": 2, "taker_buy_quote": 24.99476}, {"ts": 1775279880000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 63.67, "quote_volume": 79.26915, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775279940000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 1030.61, "quote_volume": 1283.10945, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775280000000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 569.1, "quote_volume": 708.5295, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775280060000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 19.05, "quote_volume": 23.7293, "trades": 2, "taker_buy_quote": 15.0143}, {"ts": 1775280120000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 2222.88, "quote_volume": 2767.4856, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775280180000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 5043.91, "quote_volume": 6284.84061, "trades": 13, "taker_buy_quote": 6186.16987}, {"ts": 1775280240000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 1952.03, "quote_volume": 2434.18141, "trades": 6, "taker_buy_quote": 2434.18141}, {"ts": 1775280300000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 4.33, "quote_volume": 5.39951, "trades": 1, "taker_buy_quote": 5.39951}, {"ts": 1775280360000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 293.01, "quote_volume": 365.10905, "trades": 8, "taker_buy_quote": 35.71649}, {"ts": 1775280420000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 6.6, "quote_volume": 8.2236, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775280480000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 2527.25, "quote_volume": 3149.09802, "trades": 12, "taker_buy_quote": 180.21644}, {"ts": 1775280540000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 1080.24, "quote_volume": 1345.97904, "trades": 7, "taker_buy_quote": 1345.97904}, {"ts": 1775280600000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 1515.03, "quote_volume": 1889.24241, "trades": 13, "taker_buy_quote": 1316.35814}, {"ts": 1775280660000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 684.45, "quote_volume": 854.1936, "trades": 12, "taker_buy_quote": 854.1936}, {"ts": 1775280720000, "open": 1.248, "high": 1.25, "low": 1.248, "close": 1.25, "volume": 579.64, "quote_volume": 723.66974, "trades": 28, "taker_buy_quote": 245.24894}, {"ts": 1775280780000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 1422.4, "quote_volume": 1776.5776, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775280840000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 179.27, "quote_volume": 223.90823, "trades": 7, "taker_buy_quote": 161.92036}, {"ts": 1775280900000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 306.29, "quote_volume": 382.21777, "trades": 9, "taker_buy_quote": 5.12928}, {"ts": 1775280960000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 48.6, "quote_volume": 60.6042, "trades": 7, "taker_buy_quote": 29.34191}, {"ts": 1775281020000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 159.16, "quote_volume": 198.47252, "trades": 1, "taker_buy_quote": 198.47252}, {"ts": 1775281080000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 5.43, "quote_volume": 6.77121, "trades": 1, "taker_buy_quote": 6.77121}, {"ts": 1775281140000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 1073.8, "quote_volume": 1337.9548, "trades": 20, "taker_buy_quote": 1266.92034}, {"ts": 1775281200000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 44.94, "quote_volume": 55.99123, "trades": 2, "taker_buy_quote": 50.99878}, {"ts": 1775281260000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 1120.29, "quote_volume": 1394.73704, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775281320000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 566.62, "quote_volume": 705.4419, "trades": 6, "taker_buy_quote": 705.4419}, {"ts": 1775281380000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 5983.07, "quote_volume": 7447.71555, "trades": 29, "taker_buy_quote": 2217.33255}, {"ts": 1775281440000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 1108.57, "quote_volume": 1377.95251, "trades": 15, "taker_buy_quote": 1305.67206}, {"ts": 1775281500000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 47.22, "quote_volume": 58.74168, "trades": 3, "taker_buy_quote": 58.74168}, {"ts": 1775281560000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 100.0, "quote_volume": 124.4, "trades": 1, "taker_buy_quote": 124.4}, {"ts": 1775281620000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 785.69, "quote_volume": 977.26936, "trades": 10, "taker_buy_quote": 816.92236}, {"ts": 1775281680000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 590.31, "quote_volume": 733.75533, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775281740000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 1737.51, "quote_volume": 2161.46244, "trades": 19, "taker_buy_quote": 1333.6924}, {"ts": 1775281800000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 4.82, "quote_volume": 5.99126, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775281860000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 26.6, "quote_volume": 33.0904, "trades": 3, "taker_buy_quote": 33.0904}, {"ts": 1775281920000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 933.62, "quote_volume": 1161.38743, "trades": 7, "taker_buy_quote": 1116.82588}, {"ts": 1775281980000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 460.62, "quote_volume": 572.75669, "trades": 8, "taker_buy_quote": 256.30132}, {"ts": 1775282040000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 1066.46, "quote_volume": 1325.60978, "trades": 8, "taker_buy_quote": 371.5327}, {"ts": 1775282100000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 1160.89, "quote_volume": 1442.94602, "trades": 11, "taker_buy_quote": 1272.9563}, {"ts": 1775282160000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 1168.16, "quote_volume": 1453.0178, "trades": 8, "taker_buy_quote": 1237.68048}, {"ts": 1775282220000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 16.01, "quote_volume": 19.90043, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775282280000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 1629.75, "quote_volume": 2025.7283, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775282340000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 80.51, "quote_volume": 99.99342, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775282400000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 1194.26, "quote_volume": 1483.62984, "trades": 26, "taker_buy_quote": 1326.34296}, {"ts": 1775282460000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 2036.12, "quote_volume": 2528.86104, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775282520000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 479.51, "quote_volume": 595.95769, "trades": 8, "taker_buy_quote": 504.99361}, {"ts": 1775282580000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 560.55, "quote_volume": 696.2031, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775282640000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 45.67, "quote_volume": 56.72214, "trades": 2, "taker_buy_quote": 56.72214}, {"ts": 1775282700000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 35.53, "quote_volume": 44.09273, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775282760000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 30.53, "quote_volume": 37.91826, "trades": 3, "taker_buy_quote": 37.91826}, {"ts": 1775282820000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 1387.42, "quote_volume": 1723.55887, "trades": 13, "taker_buy_quote": 1723.55887}, {"ts": 1775282880000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 12.18, "quote_volume": 15.13974, "trades": 1, "taker_buy_quote": 15.13974}, {"ts": 1775282940000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.241, "volume": 1945.76, "quote_volume": 2415.96537, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775283000000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 215.73, "quote_volume": 267.93666, "trades": 51, "taker_buy_quote": 267.93666}, {"ts": 1775283060000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283120000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283180000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 880.69, "quote_volume": 1093.81698, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775283240000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 63.54, "quote_volume": 78.98022, "trades": 9, "taker_buy_quote": 78.98022}, {"ts": 1775283300000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 543.4, "quote_volume": 674.96278, "trades": 2, "taker_buy_quote": 74.55514}, {"ts": 1775283360000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283420000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 298.64, "quote_volume": 370.91088, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775283480000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 1126.59, "quote_volume": 1400.84021, "trades": 16, "taker_buy_quote": 1400.84021}, {"ts": 1775283540000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 2860.46, "quote_volume": 3560.35083, "trades": 13, "taker_buy_quote": 3540.48415}, {"ts": 1775283600000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 12.04, "quote_volume": 14.9898, "trades": 1, "taker_buy_quote": 14.9898}, {"ts": 1775283660000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 1903.29, "quote_volume": 2367.79394, "trades": 12, "taker_buy_quote": 125.9691}, {"ts": 1775283720000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 77.69, "quote_volume": 96.57366, "trades": 2, "taker_buy_quote": 6.20756}, {"ts": 1775283780000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 163.55, "quote_volume": 203.29265, "trades": 15, "taker_buy_quote": 42.61004}, {"ts": 1775283840000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 221.4, "quote_volume": 275.00614, "trades": 6, "taker_buy_quote": 33.98362}, {"ts": 1775283900000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 1964.18, "quote_volume": 2441.82098, "trades": 41, "taker_buy_quote": 2279.99004}, {"ts": 1775283960000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 843.93, "quote_volume": 1050.65213, "trades": 7, "taker_buy_quote": 999.99645}, {"ts": 1775284020000, "open": 1.244, "high": 1.244, "low": 1.242, "close": 1.242, "volume": 1555.49, "quote_volume": 1934.39523, "trades": 25, "taker_buy_quote": 54.4434}, {"ts": 1775284080000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 154.8, "quote_volume": 192.26962, "trades": 4, "taker_buy_quote": 9.96886}, {"ts": 1775284140000, "open": 1.243, "high": 1.244, "low": 1.242, "close": 1.243, "volume": 1141.8, "quote_volume": 1419.87057, "trades": 12, "taker_buy_quote": 1255.57061}, {"ts": 1775284200000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 594.28, "quote_volume": 738.69004, "trades": 9, "taker_buy_quote": 500.36965}, {"ts": 1775284260000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 83.95, "quote_volume": 104.34985, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775284320000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 753.01, "quote_volume": 935.71875, "trades": 15, "taker_buy_quote": 4.99686}, {"ts": 1775284380000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 65.63, "quote_volume": 81.51246, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775284440000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 2510.57, "quote_volume": 3120.57847, "trades": 10, "taker_buy_quote": 3015.54286}, {"ts": 1775284500000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 533.16, "quote_volume": 662.71788, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775284560000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 69.47, "quote_volume": 86.35121, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775284620000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 62.42, "quote_volume": 77.58806, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775284680000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 2664.44, "quote_volume": 3311.89892, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775284740000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 91.01, "quote_volume": 113.03442, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775284800000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 111.8, "quote_volume": 138.89099, "trades": 3, "taker_buy_quote": 43.98977}, {"ts": 1775284860000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 102.52, "quote_volume": 127.34247, "trades": 9, "taker_buy_quote": 15.69909}, {"ts": 1775284920000, "open": 1.243, "high": 1.244, "low": 1.242, "close": 1.243, "volume": 2249.85, "quote_volume": 2797.26674, "trades": 16, "taker_buy_quote": 2041.70165}, {"ts": 1775284980000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 170.57, "quote_volume": 211.88714, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775285040000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 115.34, "quote_volume": 143.28646, "trades": 3, "taker_buy_quote": 42.48574}, {"ts": 1775285100000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 61.93, "quote_volume": 76.91706, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775285160000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 3268.97, "quote_volume": 4063.28442, "trades": 20, "taker_buy_quote": 3867.48263}, {"ts": 1775285220000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 129.1, "quote_volume": 160.4713, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775285280000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 5255.99, "quote_volume": 6533.0808, "trades": 13, "taker_buy_quote": 73.02625}, {"ts": 1775285340000, "open": 1.242, "high": 1.245, "low": 1.242, "close": 1.245, "volume": 1081.21, "quote_volume": 1344.13144, "trades": 24, "taker_buy_quote": 1151.89642}, {"ts": 1775285400000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 375.03, "quote_volume": 466.78586, "trades": 4, "taker_buy_quote": 309.4323}, {"ts": 1775285460000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 1329.15, "quote_volume": 1653.4626, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775285520000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 219.64, "quote_volume": 273.44697, "trades": 13, "taker_buy_quote": 267.43845}, {"ts": 1775285580000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 1114.44, "quote_volume": 1387.89536, "trades": 6, "taker_buy_quote": 1387.89536}, {"ts": 1775285640000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 6.02, "quote_volume": 7.50092, "trades": 1, "taker_buy_quote": 7.50092}, {"ts": 1775285700000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 192.88, "quote_volume": 240.09396, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775285760000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 521.66, "quote_volume": 649.17195, "trades": 6, "taker_buy_quote": 282.50295}, {"ts": 1775285820000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 73.78, "quote_volume": 91.86213, "trades": 3, "taker_buy_quote": 7.51338}, {"ts": 1775285880000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 970.04, "quote_volume": 1207.70582, "trades": 11, "taker_buy_quote": 7.50092}, {"ts": 1775285940000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 517.22, "quote_volume": 643.5829, "trades": 16, "taker_buy_quote": 144.5445}, {"ts": 1775286000000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 145.81, "quote_volume": 181.39764, "trades": 9, "taker_buy_quote": 12.45}, {"ts": 1775286060000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 636.33, "quote_volume": 791.74233, "trades": 11, "taker_buy_quote": 707.88429}, {"ts": 1775286120000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 1374.46, "quote_volume": 1709.82824, "trades": 16, "taker_buy_quote": 7.50132}, {"ts": 1775286180000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 148.75, "quote_volume": 185.11703, "trades": 4, "taker_buy_quote": 89.67735}, {"ts": 1775286240000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 111.0, "quote_volume": 138.09003, "trades": 4, "taker_buy_quote": 7.50735}, {"ts": 1775286300000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 3067.82, "quote_volume": 3819.58946, "trades": 11, "taker_buy_quote": 3684.24551}, {"ts": 1775286360000, "open": 1.246, "high": 1.247, "low": 1.245, "close": 1.246, "volume": 6996.76, "quote_volume": 8717.87443, "trades": 51, "taker_buy_quote": 2780.4816}, {"ts": 1775286420000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 2077.26, "quote_volume": 2588.45269, "trades": 20, "taker_buy_quote": 240.35323}, {"ts": 1775286480000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 190.73, "quote_volume": 237.46464, "trades": 7, "taker_buy_quote": 7.21434}, {"ts": 1775286540000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 474.06, "quote_volume": 590.68478, "trades": 7, "taker_buy_quote": 520.97108}, {"ts": 1775286600000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 94.86, "quote_volume": 118.28177, "trades": 9, "taker_buy_quote": 107.50387}, {"ts": 1775286660000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 298.53, "quote_volume": 372.26691, "trades": 3, "taker_buy_quote": 372.26691}, {"ts": 1775286720000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 59.22, "quote_volume": 73.84734, "trades": 2, "taker_buy_quote": 73.84734}, {"ts": 1775286780000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 1986.57, "quote_volume": 2477.58673, "trades": 10, "taker_buy_quote": 2007.50514}, {"ts": 1775286840000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 7362.25, "quote_volume": 9176.09955, "trades": 29, "taker_buy_quote": 426.56129}, {"ts": 1775286900000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 389.44, "quote_volume": 485.63168, "trades": 9, "taker_buy_quote": 91.97872}, {"ts": 1775286960000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 6.02, "quote_volume": 7.50694, "trades": 1, "taker_buy_quote": 7.50694}, {"ts": 1775287020000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 3470.23, "quote_volume": 4323.90658, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775287080000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 6.02, "quote_volume": 7.50092, "trades": 1, "taker_buy_quote": 7.50092}, {"ts": 1775287140000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 6.02, "quote_volume": 7.50092, "trades": 1, "taker_buy_quote": 7.50092}, {"ts": 1775287200000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 6908.71, "quote_volume": 8601.36395, "trades": 31, "taker_buy_quote": 5887.53785}, {"ts": 1775287260000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 92.65, "quote_volume": 115.34925, "trades": 6, "taker_buy_quote": 41.47095}, {"ts": 1775287320000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 16058.1, "quote_volume": 20007.50477, "trades": 35, "taker_buy_quote": 20007.50477}, {"ts": 1775287380000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 12.44, "quote_volume": 15.51268, "trades": 2, "taker_buy_quote": 15.51268}, {"ts": 1775287440000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 6.02, "quote_volume": 7.50694, "trades": 1, "taker_buy_quote": 7.50694}, {"ts": 1775287500000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 35.99, "quote_volume": 44.84956, "trades": 4, "taker_buy_quote": 7.50694}, {"ts": 1775287560000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 6197.95, "quote_volume": 7722.6457, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775287620000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 6.02, "quote_volume": 7.50694, "trades": 1, "taker_buy_quote": 7.50694}, {"ts": 1775287680000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 6.02, "quote_volume": 7.50694, "trades": 1, "taker_buy_quote": 7.50694}, {"ts": 1775287740000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 260.87, "quote_volume": 325.05004, "trades": 3, "taker_buy_quote": 7.50694}, {"ts": 1775287800000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 3384.67, "quote_volume": 4217.30484, "trades": 10, "taker_buy_quote": 7.50694}, {"ts": 1775287860000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 327.92, "quote_volume": 408.58832, "trades": 2, "taker_buy_quote": 408.58832}, {"ts": 1775287920000, "open": 1.246, "high": 1.248, "low": 1.246, "close": 1.248, "volume": 3487.14, "quote_volume": 4345.50343, "trades": 23, "taker_buy_quote": 4271.66856}, {"ts": 1775287980000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 79.66, "quote_volume": 99.4271, "trades": 11, "taker_buy_quote": 73.56854}, {"ts": 1775288040000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 1078.02, "quote_volume": 1346.45299, "trades": 9, "taker_buy_quote": 922.99203}, {"ts": 1775288100000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 3886.64, "quote_volume": 4854.48456, "trades": 21, "taker_buy_quote": 96.494}, {"ts": 1775288160000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 45.9, "quote_volume": 57.28921, "trades": 2, "taker_buy_quote": 7.50649}, {"ts": 1775288220000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 68.37, "quote_volume": 85.33177, "trades": 3, "taker_buy_quote": 7.50649}, {"ts": 1775288280000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 51.97, "quote_volume": 64.91053, "trades": 2, "taker_buy_quote": 64.91053}, {"ts": 1775288340000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 111.65, "quote_volume": 139.45085, "trades": 3, "taker_buy_quote": 139.45085}, {"ts": 1775288400000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 38.03, "quote_volume": 47.49947, "trades": 2, "taker_buy_quote": 47.49947}, {"ts": 1775288460000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 148.3, "quote_volume": 185.2267, "trades": 2, "taker_buy_quote": 185.2267}, {"ts": 1775288520000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 6.01, "quote_volume": 7.50649, "trades": 1, "taker_buy_quote": 7.50649}, {"ts": 1775288580000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 119.77, "quote_volume": 149.59273, "trades": 3, "taker_buy_quote": 149.59273}, {"ts": 1775288640000, "open": 1.248, "high": 1.249, "low": 1.247, "close": 1.247, "volume": 7845.46, "quote_volume": 9791.08461, "trades": 34, "taker_buy_quote": 7.50649}, {"ts": 1775288700000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 10.03, "quote_volume": 12.50339, "trades": 2, "taker_buy_quote": 7.49447}, {"ts": 1775288760000, "open": 1.246, "high": 1.248, "low": 1.246, "close": 1.247, "volume": 351.62, "quote_volume": 438.46536, "trades": 8, "taker_buy_quote": 29.33546}, {"ts": 1775288820000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 389.38, "quote_volume": 485.56288, "trades": 5, "taker_buy_quote": 485.56288}, {"ts": 1775288880000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 33.61, "quote_volume": 41.91768, "trades": 3, "taker_buy_quote": 7.50048}, {"ts": 1775288940000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 58.79, "quote_volume": 73.27101, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775289000000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 6.02, "quote_volume": 7.50694, "trades": 1, "taker_buy_quote": 7.50694}, {"ts": 1775289060000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 147.43, "quote_volume": 183.57906, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775289120000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 275.45, "quote_volume": 343.02152, "trades": 3, "taker_buy_quote": 107.49242}, {"ts": 1775289180000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 6.02, "quote_volume": 7.50092, "trades": 1, "taker_buy_quote": 7.50092}, {"ts": 1775289240000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 2709.9, "quote_volume": 3376.5354, "trades": 9, "taker_buy_quote": 3376.5354}, {"ts": 1775289300000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 65.82, "quote_volume": 82.07754, "trades": 3, "taker_buy_quote": 82.07754}, {"ts": 1775289360000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 145.32, "quote_volume": 181.21404, "trades": 3, "taker_buy_quote": 181.21404}, {"ts": 1775289420000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 300.04, "quote_volume": 374.00057, "trades": 16, "taker_buy_quote": 336.37137}, {"ts": 1775289480000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 92.96, "quote_volume": 115.92112, "trades": 4, "taker_buy_quote": 115.92112}, {"ts": 1775289540000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 129.74, "quote_volume": 161.73398, "trades": 7, "taker_buy_quote": 97.19118}, {"ts": 1775289600000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 159.67, "quote_volume": 199.10849, "trades": 7, "taker_buy_quote": 199.10849}, {"ts": 1775289660000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 92.56, "quote_volume": 115.42232, "trades": 4, "taker_buy_quote": 115.42232}, {"ts": 1775289720000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 4192.63, "quote_volume": 5228.21563, "trades": 13, "taker_buy_quote": 5228.21563}, {"ts": 1775289780000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 1959.51, "quote_volume": 2445.5699, "trades": 26, "taker_buy_quote": 950.2163}, {"ts": 1775289840000, "open": 1.248, "high": 1.249, "low": 1.247, "close": 1.247, "volume": 2358.87, "quote_volume": 2943.61571, "trades": 25, "taker_buy_quote": 610.49871}, {"ts": 1775289900000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 173.07, "quote_volume": 215.8284, "trades": 8, "taker_buy_quote": 215.8284}, {"ts": 1775289960000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 1040.81, "quote_volume": 1298.93689, "trades": 10, "taker_buy_quote": 1293.94489}, {"ts": 1775290020000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 3996.35, "quote_volume": 4983.47044, "trades": 26, "taker_buy_quote": 638.29878}, {"ts": 1775290080000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 1497.02, "quote_volume": 1865.28692, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775290140000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 269.79, "quote_volume": 336.22813, "trades": 4, "taker_buy_quote": 87.02813}, {"ts": 1775290200000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 293.68, "quote_volume": 365.9313, "trades": 4, "taker_buy_quote": 7.50694}, {"ts": 1775290260000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 2142.42, "quote_volume": 2667.68455, "trades": 19, "taker_buy_quote": 7.50092}, {"ts": 1775290320000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 5414.13, "quote_volume": 6740.57096, "trades": 26, "taker_buy_quote": 5321.7774}, {"ts": 1775290380000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 1707.95, "quote_volume": 2126.39775, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775290440000, "open": 1.244, "high": 1.246, "low": 1.244, "close": 1.246, "volume": 1032.02, "quote_volume": 1284.77775, "trades": 11, "taker_buy_quote": 1053.52503}, {"ts": 1775290500000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 213.39, "quote_volume": 265.71117, "trades": 5, "taker_buy_quote": 50.61252}, {"ts": 1775290560000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290620000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 12.66, "quote_volume": 15.7617, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775290680000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 32.5, "quote_volume": 40.44365, "trades": 3, "taker_buy_quote": 16.99425}, {"ts": 1775290740000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 48.54, "quote_volume": 60.42014, "trades": 3, "taker_buy_quote": 45.2931}, {"ts": 1775290800000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 1284.18, "quote_volume": 1598.8041, "trades": 7, "taker_buy_quote": 1598.8041}, {"ts": 1775290860000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 62.8, "quote_volume": 78.2488, "trades": 3, "taker_buy_quote": 78.2488}, {"ts": 1775290920000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 2147.84, "quote_volume": 2676.20864, "trades": 13, "taker_buy_quote": 1008.21336}, {"ts": 1775290980000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 89.26, "quote_volume": 111.22296, "trades": 4, "taker_buy_quote": 6.235}, {"ts": 1775291040000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 3994.75, "quote_volume": 4980.27263, "trades": 22, "taker_buy_quote": 3509.22011}, {"ts": 1775291100000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 2934.33, "quote_volume": 3659.10951, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775291160000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 2224.54, "quote_volume": 2773.91474, "trades": 9, "taker_buy_quote": 2665.9613}, {"ts": 1775291220000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 6.41, "quote_volume": 7.99327, "trades": 1, "taker_buy_quote": 7.99327}, {"ts": 1775291280000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 797.59, "quote_volume": 994.79704, "trades": 7, "taker_buy_quote": 928.70604}, {"ts": 1775291340000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 82.5, "quote_volume": 102.96, "trades": 3, "taker_buy_quote": 102.96}, {"ts": 1775291400000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 896.88, "quote_volume": 1118.82796, "trades": 9, "taker_buy_quote": 1080.84434}, {"ts": 1775291460000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 75.01, "quote_volume": 93.53747, "trades": 1, "taker_buy_quote": 93.53747}, {"ts": 1775291520000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 74.72, "quote_volume": 93.10112, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775291580000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 740.51, "quote_volume": 922.67546, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775291640000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 391.19, "quote_volume": 487.42274, "trades": 1, "taker_buy_quote": 487.42274}, {"ts": 1775291700000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 2344.02, "quote_volume": 2918.11424, "trades": 16, "taker_buy_quote": 1004.2917}, {"ts": 1775291760000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 12.09, "quote_volume": 15.06414, "trades": 1, "taker_buy_quote": 15.06414}, {"ts": 1775291820000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 26.69, "quote_volume": 33.23405, "trades": 3, "taker_buy_quote": 6.23}, {"ts": 1775291880000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 195.09, "quote_volume": 242.91169, "trades": 5, "taker_buy_quote": 30.70144}, {"ts": 1775291940000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292000000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 3184.48, "quote_volume": 3964.6776, "trades": 10, "taker_buy_quote": 1033.56165}, {"ts": 1775292060000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 65.26, "quote_volume": 81.2487, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292120000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292180000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 15.0, "quote_volume": 18.675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292240000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 2068.82, "quote_volume": 2577.74972, "trades": 8, "taker_buy_quote": 2577.74972}, {"ts": 1775292300000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 1760.68, "quote_volume": 2195.56173, "trades": 13, "taker_buy_quote": 2187.79915}, {"ts": 1775292360000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 40.19, "quote_volume": 50.07674, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292420000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 1189.27, "quote_volume": 1481.83042, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775292480000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 35.73, "quote_volume": 44.51958, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292540000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 26.48, "quote_volume": 33.02056, "trades": 3, "taker_buy_quote": 33.02056}, {"ts": 1775292600000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 2188.98, "quote_volume": 2729.65806, "trades": 13, "taker_buy_quote": 960.62645}, {"ts": 1775292660000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 1661.26, "quote_volume": 2070.64953, "trades": 17, "taker_buy_quote": 121.09617}, {"ts": 1775292720000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 126.54, "quote_volume": 157.5634, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775292780000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292840000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 14.19, "quote_volume": 17.65236, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775292900000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 120.48, "quote_volume": 149.9976, "trades": 2, "taker_buy_quote": 149.9976}, {"ts": 1775292960000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 537.47, "quote_volume": 669.0146, "trades": 10, "taker_buy_quote": 500.3904}, {"ts": 1775293020000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 117.66, "quote_volume": 146.4867, "trades": 2, "taker_buy_quote": 146.4867}, {"ts": 1775293080000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293140000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 136.03, "quote_volume": 169.22132, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775293200000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 585.81, "quote_volume": 728.78705, "trades": 3, "taker_buy_quote": 49.06545}, {"ts": 1775293260000, "open": 1.244, "high": 1.246, "low": 1.244, "close": 1.246, "volume": 2419.47, "quote_volume": 3012.31758, "trades": 9, "taker_buy_quote": 2975.86838}, {"ts": 1775293320000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 569.58, "quote_volume": 709.69668, "trades": 2, "taker_buy_quote": 709.69668}, {"ts": 1775293380000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 440.29, "quote_volume": 548.56521, "trades": 5, "taker_buy_quote": 503.58336}, {"ts": 1775293440000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 25.28, "quote_volume": 31.49888, "trades": 1, "taker_buy_quote": 31.49888}, {"ts": 1775293500000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 167.1, "quote_volume": 208.04953, "trades": 4, "taker_buy_quote": 12.49738}, {"ts": 1775293560000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 37.58, "quote_volume": 46.82468, "trades": 7, "taker_buy_quote": 46.82468}, {"ts": 1775293620000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 246.86, "quote_volume": 307.82815, "trades": 2, "taker_buy_quote": 300.01573}, {"ts": 1775293680000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 226.89, "quote_volume": 282.91435, "trades": 4, "taker_buy_quote": 261.13427}, {"ts": 1775293740000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 172.91, "quote_volume": 215.48595, "trades": 6, "taker_buy_quote": 49.99223}, {"ts": 1775293800000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293860000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293920000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293980000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 2140.95, "quote_volume": 2668.63493, "trades": 24, "taker_buy_quote": 1261.00381}, {"ts": 1775294040000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 3379.69, "quote_volume": 4209.02275, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775294100000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294160000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 455.15, "quote_volume": 566.67377, "trades": 14, "taker_buy_quote": 21.07742}, {"ts": 1775294220000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 2182.49, "quote_volume": 2715.01756, "trades": 27, "taker_buy_quote": 1161.18692}, {"ts": 1775294280000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 41.02, "quote_volume": 51.02888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775294340000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294400000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 31.12, "quote_volume": 38.72811, "trades": 4, "taker_buy_quote": 18.46335}, {"ts": 1775294460000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 1752.69, "quote_volume": 2180.34636, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775294520000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 101.15, "quote_volume": 125.8306, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775294580000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 779.9, "quote_volume": 970.1956, "trades": 5, "taker_buy_quote": 970.1956}, {"ts": 1775294640000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 788.37, "quote_volume": 980.73228, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775294700000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 927.63, "quote_volume": 1154.03534, "trades": 9, "taker_buy_quote": 1067.51514}, {"ts": 1775294760000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 43.62, "quote_volume": 54.26328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775294820000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294880000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 27.95, "quote_volume": 34.7698, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775294940000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 54.34, "quote_volume": 67.61904, "trades": 3, "taker_buy_quote": 24.9996}, {"ts": 1775295000000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 29.86, "quote_volume": 37.15294, "trades": 3, "taker_buy_quote": 8.8395}, {"ts": 1775295060000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 121.82, "quote_volume": 151.65913, "trades": 3, "taker_buy_quote": 143.23725}, {"ts": 1775295120000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 32.14, "quote_volume": 39.99216, "trades": 3, "taker_buy_quote": 12.45}, {"ts": 1775295180000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 76.42, "quote_volume": 95.06648, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775295240000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295300000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 156.68, "quote_volume": 194.99024, "trades": 2, "taker_buy_quote": 99.9984}, {"ts": 1775295360000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295420000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 4241.52, "quote_volume": 5280.6924, "trades": 10, "taker_buy_quote": 5180.40765}, {"ts": 1775295480000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 2853.36, "quote_volume": 3552.3751, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775295540000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 2529.34, "quote_volume": 3149.0283, "trades": 13, "taker_buy_quote": 2549.1624}, {"ts": 1775295600000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295660000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295720000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 311.58, "quote_volume": 388.22221, "trades": 4, "taker_buy_quote": 380.16706}, {"ts": 1775295780000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295840000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 5.48, "quote_volume": 6.8226, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775295900000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 1098.53, "quote_volume": 1368.76838, "trades": 15, "taker_buy_quote": 1281.59822}, {"ts": 1775295960000, "open": 1.246, "high": 1.247, "low": 1.245, "close": 1.245, "volume": 3457.12, "quote_volume": 4307.37569, "trades": 21, "taker_buy_quote": 1536.98694}, {"ts": 1775296020000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 46.32, "quote_volume": 57.70667, "trades": 5, "taker_buy_quote": 15.77436}, {"ts": 1775296080000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 296.01, "quote_volume": 368.86059, "trades": 2, "taker_buy_quote": 40.06611}, {"ts": 1775296140000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 1003.24, "quote_volume": 1250.03704, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775296200000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 16.05, "quote_volume": 19.9983, "trades": 1, "taker_buy_quote": 19.9983}, {"ts": 1775296260000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296320000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 49.38, "quote_volume": 61.4781, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775296380000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 85.0, "quote_volume": 105.91, "trades": 1, "taker_buy_quote": 105.91}, {"ts": 1775296440000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 121.71, "quote_volume": 151.53297, "trades": 3, "taker_buy_quote": 5.00892}, {"ts": 1775296500000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 818.37, "quote_volume": 1018.87065, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775296560000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296620000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 58.65, "quote_volume": 72.98871, "trades": 2, "taker_buy_quote": 34.99695}, {"ts": 1775296680000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 88.42, "quote_volume": 109.99448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775296740000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 557.89, "quote_volume": 694.29159, "trades": 5, "taker_buy_quote": 344.15535}, {"ts": 1775296800000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 374.8, "quote_volume": 466.50543, "trades": 8, "taker_buy_quote": 316.51635}, {"ts": 1775296860000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 10295.42, "quote_volume": 12817.6979, "trades": 21, "taker_buy_quote": 4407.41205}, {"ts": 1775296920000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 16.1, "quote_volume": 20.0284, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775296980000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297040000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 353.81, "quote_volume": 440.49345, "trades": 1, "taker_buy_quote": 440.49345}, {"ts": 1775297100000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 1594.85, "quote_volume": 1983.98535, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775297160000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 12755.83, "quote_volume": 15855.49669, "trades": 45, "taker_buy_quote": 5392.54419}, {"ts": 1775297220000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297280000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 200.99, "quote_volume": 250.03156, "trades": 1, "taker_buy_quote": 250.03156}, {"ts": 1775297340000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297400000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 1603.83, "quote_volume": 1993.56069, "trades": 15, "taker_buy_quote": 173.98271}, {"ts": 1775297460000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297520000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 92.21, "quote_volume": 114.52482, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775297580000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 550.77, "quote_volume": 684.05634, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775297640000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 854.03, "quote_volume": 1060.79673, "trades": 4, "taker_buy_quote": 113.69721}, {"ts": 1775297700000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 508.23, "quote_volume": 631.21162, "trades": 11, "taker_buy_quote": 112.36374}, {"ts": 1775297760000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 261.36, "quote_volume": 324.59177, "trades": 10, "taker_buy_quote": 48.6864}, {"ts": 1775297820000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297880000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297940000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 66.68, "quote_volume": 82.81656, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775298000000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 1101.06, "quote_volume": 1367.53047, "trades": 12, "taker_buy_quote": 17.33985}, {"ts": 1775298060000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298120000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298180000, "open": 1.242, "high": 1.243, "low": 1.241, "close": 1.243, "volume": 6755.71, "quote_volume": 8390.74632, "trades": 15, "taker_buy_quote": 8375.85432}, {"ts": 1775298240000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.241, "volume": 2137.96, "quote_volume": 2655.24632, "trades": 9, "taker_buy_quote": 269.98596}, {"ts": 1775298300000, "open": 1.241, "high": 1.241, "low": 1.239, "close": 1.241, "volume": 22501.42, "quote_volume": 27892.75248, "trades": 71, "taker_buy_quote": 1020.02537}, {"ts": 1775298360000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 116.82, "quote_volume": 144.96162, "trades": 4, "taker_buy_quote": 130.08162}, {"ts": 1775298420000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 14.28, "quote_volume": 17.71525, "trades": 2, "taker_buy_quote": 9.99005}, {"ts": 1775298480000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298540000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 240.64, "quote_volume": 298.3936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775298600000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 612.48, "quote_volume": 759.51046, "trades": 4, "taker_buy_quote": 43.75766}, {"ts": 1775298660000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 166.83, "quote_volume": 206.9317, "trades": 4, "taker_buy_quote": 77.5625}, {"ts": 1775298720000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 882.19, "quote_volume": 1093.99134, "trades": 7, "taker_buy_quote": 93.99334}, {"ts": 1775298780000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 32.71, "quote_volume": 40.59311, "trades": 1, "taker_buy_quote": 40.59311}, {"ts": 1775298840000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298900000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 87.52, "quote_volume": 108.61232, "trades": 3, "taker_buy_quote": 108.61232}, {"ts": 1775298960000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 1431.26, "quote_volume": 1776.19366, "trades": 6, "taker_buy_quote": 1776.19366}, {"ts": 1775299020000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 104.25, "quote_volume": 129.37425, "trades": 6, "taker_buy_quote": 129.37425}, {"ts": 1775299080000, "open": 1.242, "high": 1.243, "low": 1.241, "close": 1.243, "volume": 5367.77, "quote_volume": 6669.58453, "trades": 28, "taker_buy_quote": 6178.79218}, {"ts": 1775299140000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 296.15, "quote_volume": 368.09835, "trades": 10, "taker_buy_quote": 27.94264}, {"ts": 1775299200000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 3613.65, "quote_volume": 4488.1533, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775299260000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 7851.66, "quote_volume": 9764.52333, "trades": 31, "taker_buy_quote": 9702.57213}, {"ts": 1775299320000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 134.45, "quote_volume": 167.30007, "trades": 9, "taker_buy_quote": 55.11615}, {"ts": 1775299380000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 287.39, "quote_volume": 357.51316, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775299440000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 4215.48, "quote_volume": 5244.05712, "trades": 12, "taker_buy_quote": 1525.40524}, {"ts": 1775299500000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 4.02, "quote_volume": 5.00088, "trades": 1, "taker_buy_quote": 5.00088}, {"ts": 1775299560000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 147.78, "quote_volume": 183.93612, "trades": 2, "taker_buy_quote": 121.761}, {"ts": 1775299620000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 1932.23, "quote_volume": 2403.69412, "trades": 9, "taker_buy_quote": 560.2354}, {"ts": 1775299680000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299740000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 3528.44, "quote_volume": 4390.99244, "trades": 27, "taker_buy_quote": 3270.42212}, {"ts": 1775299800000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 4.02, "quote_volume": 5.0049, "trades": 1, "taker_buy_quote": 5.0049}, {"ts": 1775299860000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 86.35, "quote_volume": 107.50575, "trades": 2, "taker_buy_quote": 107.50575}, {"ts": 1775299920000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 7.67, "quote_volume": 9.54148, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775299980000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 4.44, "quote_volume": 5.52336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775300040000, "open": 1.245, "high": 1.246, "low": 1.244, "close": 1.245, "volume": 25516.77, "quote_volume": 31782.97482, "trades": 58, "taker_buy_quote": 28177.41347}, {"ts": 1775300100000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 4.41, "quote_volume": 5.49045, "trades": 1, "taker_buy_quote": 5.49045}, {"ts": 1775300160000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 574.75, "quote_volume": 715.55124, "trades": 3, "taker_buy_quote": 699.9888}, {"ts": 1775300220000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 754.21, "quote_volume": 938.99145, "trades": 4, "taker_buy_quote": 938.99145}, {"ts": 1775300280000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 111.51, "quote_volume": 138.81744, "trades": 4, "taker_buy_quote": 123.255}, {"ts": 1775300340000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 141.95, "quote_volume": 176.5923, "trades": 5, "taker_buy_quote": 8.0925}, {"ts": 1775300400000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 582.62, "quote_volume": 725.01381, "trades": 7, "taker_buy_quote": 291.98985}, {"ts": 1775300460000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 242.07, "quote_volume": 301.60656, "trades": 14, "taker_buy_quote": 301.60656}, {"ts": 1775300520000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 1171.59, "quote_volume": 1459.69695, "trades": 5, "taker_buy_quote": 1329.9804}, {"ts": 1775300580000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 256.48, "quote_volume": 319.57408, "trades": 3, "taker_buy_quote": 319.57408}, {"ts": 1775300640000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 1003.19, "quote_volume": 1249.17981, "trades": 8, "taker_buy_quote": 259.49196}, {"ts": 1775300700000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 4314.5, "quote_volume": 5371.54447, "trades": 16, "taker_buy_quote": 60.6315}, {"ts": 1775300760000, "open": 1.244, "high": 1.246, "low": 1.244, "close": 1.246, "volume": 2570.12, "quote_volume": 3199.87467, "trades": 11, "taker_buy_quote": 3179.09987}, {"ts": 1775300820000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 452.6, "quote_volume": 563.70739, "trades": 3, "taker_buy_quote": 274.60594}, {"ts": 1775300880000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 7.1, "quote_volume": 8.8395, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775300940000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 1050.95, "quote_volume": 1308.43275, "trades": 14, "taker_buy_quote": 1159.35645}, {"ts": 1775301000000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 224.19, "quote_volume": 279.12755, "trades": 4, "taker_buy_quote": 13.706}, {"ts": 1775301060000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 679.36, "quote_volume": 845.75889, "trades": 13, "taker_buy_quote": 654.123}, {"ts": 1775301120000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 1853.18, "quote_volume": 2307.34445, "trades": 12, "taker_buy_quote": 2307.34445}, {"ts": 1775301180000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 133.15, "quote_volume": 165.77175, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775301240000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 1029.48, "quote_volume": 1282.72414, "trades": 13, "taker_buy_quote": 711.91456}, {"ts": 1775301300000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 64.13, "quote_volume": 79.90598, "trades": 1, "taker_buy_quote": 79.90598}, {"ts": 1775301360000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 85.27, "quote_volume": 106.17738, "trades": 3, "taker_buy_quote": 20.22258}, {"ts": 1775301420000, "open": 1.245, "high": 1.247, "low": 1.245, "close": 1.247, "volume": 251.98, "quote_volume": 313.93856, "trades": 18, "taker_buy_quote": 149.27227}, {"ts": 1775301480000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 80.27, "quote_volume": 100.0565, "trades": 2, "taker_buy_quote": 49.97976}, {"ts": 1775301540000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 1381.99, "quote_volume": 1721.95954, "trades": 13, "taker_buy_quote": 15.77436}, {"ts": 1775301600000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 63.29, "quote_volume": 78.85934, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775301660000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 165.39, "quote_volume": 206.19863, "trades": 2, "taker_buy_quote": 152.99443}, {"ts": 1775301720000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 9.62, "quote_volume": 11.99614, "trades": 3, "taker_buy_quote": 11.99614}, {"ts": 1775301780000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 503.18, "quote_volume": 627.52619, "trades": 14, "taker_buy_quote": 124.5238}, {"ts": 1775301840000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 1174.97, "quote_volume": 1465.27012, "trades": 16, "taker_buy_quote": 102.99744}, {"ts": 1775301900000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 2909.91, "quote_volume": 3628.65777, "trades": 10, "taker_buy_quote": 3628.65777}, {"ts": 1775301960000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302020000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302080000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302140000, "open": 1.248, "high": 1.249, "low": 1.247, "close": 1.247, "volume": 9337.73, "quote_volume": 11653.5276, "trades": 39, "taker_buy_quote": 6861.24004}, {"ts": 1775302200000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 30.6, "quote_volume": 38.13561, "trades": 6, "taker_buy_quote": 9.98847}, {"ts": 1775302260000, "open": 1.246, "high": 1.248, "low": 1.246, "close": 1.247, "volume": 2879.62, "quote_volume": 3590.81574, "trades": 19, "taker_buy_quote": 1906.97725}, {"ts": 1775302320000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 1057.48, "quote_volume": 1318.67756, "trades": 64, "taker_buy_quote": 1318.67756}, {"ts": 1775302380000, "open": 1.248, "high": 1.249, "low": 1.247, "close": 1.248, "volume": 2771.11, "quote_volume": 3458.33109, "trades": 29, "taker_buy_quote": 1815.63003}, {"ts": 1775302440000, "open": 1.248, "high": 1.249, "low": 1.247, "close": 1.248, "volume": 2821.11, "quote_volume": 3520.72598, "trades": 28, "taker_buy_quote": 1901.61664}, {"ts": 1775302500000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 7131.12, "quote_volume": 8899.63776, "trades": 43, "taker_buy_quote": 6158.18112}, {"ts": 1775302560000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 60.04, "quote_volume": 74.92992, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775302620000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 896.73, "quote_volume": 1119.11904, "trades": 7, "taker_buy_quote": 49.99488}, {"ts": 1775302680000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 863.58, "quote_volume": 1077.71406, "trades": 19, "taker_buy_quote": 1035.5904}, {"ts": 1775302740000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 3769.29, "quote_volume": 4704.09284, "trades": 24, "taker_buy_quote": 39.39332}, {"ts": 1775302800000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 1585.97, "quote_volume": 1979.29056, "trades": 9, "taker_buy_quote": 1792.6272}, {"ts": 1775302860000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 14344.35, "quote_volume": 17916.39375, "trades": 55, "taker_buy_quote": 13921.29239}, {"ts": 1775302920000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 1685.4, "quote_volume": 2105.08972, "trades": 9, "taker_buy_quote": 31.4}, {"ts": 1775302980000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 709.64, "quote_volume": 886.29647, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775303040000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 71.4, "quote_volume": 89.18788, "trades": 11, "taker_buy_quote": 89.18788}, {"ts": 1775303100000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 518.12, "quote_volume": 647.78051, "trades": 30, "taker_buy_quote": 614.13051}, {"ts": 1775303160000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 1864.47, "quote_volume": 2333.25047, "trades": 18, "taker_buy_quote": 999.722}, {"ts": 1775303220000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 2457.58, "quote_volume": 3076.66097, "trades": 20, "taker_buy_quote": 2789.94428}, {"ts": 1775303280000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 10292.92, "quote_volume": 12896.47362, "trades": 54, "taker_buy_quote": 9265.85041}, {"ts": 1775303340000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 3687.31, "quote_volume": 4624.86417, "trades": 38, "taker_buy_quote": 2323.02177}, {"ts": 1775303400000, "open": 1.255, "high": 1.257, "low": 1.255, "close": 1.256, "volume": 11116.59, "quote_volume": 13952.38881, "trades": 54, "taker_buy_quote": 12410.47982}, {"ts": 1775303460000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 3063.46, "quote_volume": 3847.63662, "trades": 33, "taker_buy_quote": 1623.84472}, {"ts": 1775303520000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 2643.5, "quote_volume": 3320.22361, "trades": 28, "taker_buy_quote": 2775.23248}, {"ts": 1775303580000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 5821.18, "quote_volume": 7309.82483, "trades": 35, "taker_buy_quote": 3932.02104}, {"ts": 1775303640000, "open": 1.256, "high": 1.258, "low": 1.256, "close": 1.256, "volume": 6799.7, "quote_volume": 8547.93199, "trades": 58, "taker_buy_quote": 6228.73787}, {"ts": 1775303700000, "open": 1.257, "high": 1.257, "low": 1.255, "close": 1.255, "volume": 16633.06, "quote_volume": 20887.27666, "trades": 77, "taker_buy_quote": 10123.67399}, {"ts": 1775303760000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 2076.45, "quote_volume": 2607.74168, "trades": 22, "taker_buy_quote": 2256.94408}, {"ts": 1775303820000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 1890.54, "quote_volume": 2374.065, "trades": 19, "taker_buy_quote": 1805.2488}, {"ts": 1775303880000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 1461.69, "quote_volume": 1835.87025, "trades": 12, "taker_buy_quote": 1820.3208}, {"ts": 1775303940000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 2022.22, "quote_volume": 2537.67426, "trades": 23, "taker_buy_quote": 2208.9004}, {"ts": 1775304000000, "open": 1.255, "high": 1.255, "low": 1.253, "close": 1.254, "volume": 3389.66, "quote_volume": 4251.33209, "trades": 39, "taker_buy_quote": 1902.0042}, {"ts": 1775304060000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 1481.49, "quote_volume": 1857.74826, "trades": 17, "taker_buy_quote": 1807.37766}, {"ts": 1775304120000, "open": 1.254, "high": 1.255, "low": 1.253, "close": 1.255, "volume": 7915.73, "quote_volume": 9927.08395, "trades": 51, "taker_buy_quote": 8252.6201}, {"ts": 1775304180000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 1585.16, "quote_volume": 1989.22794, "trades": 10, "taker_buy_quote": 1803.8115}, {"ts": 1775304240000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 11045.38, "quote_volume": 13851.54532, "trades": 35, "taker_buy_quote": 2878.24276}, {"ts": 1775304300000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 5340.82, "quote_volume": 6697.38127, "trades": 26, "taker_buy_quote": 5122.86588}, {"ts": 1775304360000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 51.0, "quote_volume": 63.93334, "trades": 2, "taker_buy_quote": 38.04636}, {"ts": 1775304420000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 35.52, "quote_volume": 44.5225, "trades": 3, "taker_buy_quote": 19.98876}, {"ts": 1775304480000, "open": 1.254, "high": 1.255, "low": 1.253, "close": 1.255, "volume": 5722.65, "quote_volume": 7178.97599, "trades": 40, "taker_buy_quote": 5979.23569}, {"ts": 1775304540000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 6428.41, "quote_volume": 8072.26971, "trades": 51, "taker_buy_quote": 3767.13336}, {"ts": 1775304600000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 3728.3, "quote_volume": 4684.1803, "trades": 26, "taker_buy_quote": 1804.4235}, {"ts": 1775304660000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 13767.47, "quote_volume": 17309.9234, "trades": 65, "taker_buy_quote": 10876.67282}, {"ts": 1775304720000, "open": 1.258, "high": 1.259, "low": 1.257, "close": 1.257, "volume": 8348.6, "quote_volume": 10497.56971, "trades": 41, "taker_buy_quote": 4257.50118}, {"ts": 1775304780000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 4431.54, "quote_volume": 5572.75185, "trades": 23, "taker_buy_quote": 3940.3488}, {"ts": 1775304840000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 379.73, "quote_volume": 477.29947, "trades": 4, "taker_buy_quote": 450.74763}, {"ts": 1775304900000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 809.64, "quote_volume": 1016.88994, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775304960000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 2073.78, "quote_volume": 2604.38837, "trades": 40, "taker_buy_quote": 2439.1425}, {"ts": 1775305020000, "open": 1.257, "high": 1.259, "low": 1.257, "close": 1.257, "volume": 3732.28, "quote_volume": 4693.64878, "trades": 31, "taker_buy_quote": 2308.7876}, {"ts": 1775305080000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 1858.99, "quote_volume": 2336.75043, "trades": 19, "taker_buy_quote": 567.4098}, {"ts": 1775305140000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 867.12, "quote_volume": 1089.21073, "trades": 15, "taker_buy_quote": 151.51881}, {"ts": 1775305200000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 613.11, "quote_volume": 770.06616, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775305260000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 878.85, "quote_volume": 1103.8956, "trades": 6, "taker_buy_quote": 75.42}, {"ts": 1775305320000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 31.93, "quote_volume": 40.12362, "trades": 2, "taker_buy_quote": 24.56178}, {"ts": 1775305380000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 420.07, "quote_volume": 527.68747, "trades": 8, "taker_buy_quote": 99.99435}, {"ts": 1775305440000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 407.53, "quote_volume": 512.12066, "trades": 3, "taker_buy_quote": 330.56586}, {"ts": 1775305500000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 1791.16, "quote_volume": 2251.33384, "trades": 18, "taker_buy_quote": 2057.55816}, {"ts": 1775305560000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 1864.79, "quote_volume": 2343.60814, "trades": 16, "taker_buy_quote": 1799.8983}, {"ts": 1775305620000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 16957.15, "quote_volume": 21301.26689, "trades": 89, "taker_buy_quote": 13060.34313}, {"ts": 1775305680000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 3501.86, "quote_volume": 4401.6451, "trades": 23, "taker_buy_quote": 3193.30794}, {"ts": 1775305740000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 100.32, "quote_volume": 126.10224, "trades": 24, "taker_buy_quote": 126.10224}, {"ts": 1775305800000, "open": 1.257, "high": 1.259, "low": 1.257, "close": 1.259, "volume": 7398.12, "quote_volume": 9308.28874, "trades": 81, "taker_buy_quote": 1051.10313}, {"ts": 1775305860000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.259, "volume": 3333.48, "quote_volume": 4198.77316, "trades": 31, "taker_buy_quote": 2421.5184}, {"ts": 1775305920000, "open": 1.26, "high": 1.26, "low": 1.258, "close": 1.259, "volume": 5169.62, "quote_volume": 6507.92279, "trades": 46, "taker_buy_quote": 3306.07041}, {"ts": 1775305980000, "open": 1.258, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 190.7, "quote_volume": 239.94038, "trades": 5, "taker_buy_quote": 50.08302}, {"ts": 1775306040000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 2945.81, "quote_volume": 3705.82898, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775306100000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 15.89, "quote_volume": 19.98962, "trades": 1, "taker_buy_quote": 19.98962}, {"ts": 1775306160000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 409.36, "quote_volume": 514.68638, "trades": 5, "taker_buy_quote": 152.04188}, {"ts": 1775306220000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 63.7, "quote_volume": 80.09287, "trades": 3, "taker_buy_quote": 27.63826}, {"ts": 1775306280000, "open": 1.258, "high": 1.258, "low": 1.256, "close": 1.256, "volume": 30962.53, "quote_volume": 38919.12353, "trades": 33, "taker_buy_quote": 49.99292}, {"ts": 1775306340000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 474.92, "quote_volume": 596.1279, "trades": 10, "taker_buy_quote": 69.60752}, {"ts": 1775306400000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 186.07, "quote_volume": 233.5102, "trades": 12, "taker_buy_quote": 147.22405}, {"ts": 1775306460000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 897.95, "quote_volume": 1126.92725, "trades": 7, "taker_buy_quote": 1076.5892}, {"ts": 1775306520000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 212.1, "quote_volume": 266.19425, "trades": 9, "taker_buy_quote": 10.99}, {"ts": 1775306580000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 15.94, "quote_volume": 20.0047, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775306640000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 286.14, "quote_volume": 359.1995, "trades": 2, "taker_buy_quote": 117.8128}, {"ts": 1775306700000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 5.16, "quote_volume": 6.4758, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775306760000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306820000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 87.72, "quote_volume": 110.17227, "trades": 4, "taker_buy_quote": 105.08952}, {"ts": 1775306880000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 1595.47, "quote_volume": 2002.18967, "trades": 9, "taker_buy_quote": 36.3197}, {"ts": 1775306940000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 257.69, "quote_volume": 323.24542, "trades": 3, "taker_buy_quote": 128.2108}, {"ts": 1775307000000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 39.84, "quote_volume": 49.9992, "trades": 1, "taker_buy_quote": 49.9992}, {"ts": 1775307060000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 12.96, "quote_volume": 16.2648, "trades": 2, "taker_buy_quote": 16.2648}, {"ts": 1775307120000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 3341.61, "quote_volume": 4193.72055, "trades": 17, "taker_buy_quote": 1201.3111}, {"ts": 1775307180000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 174.44, "quote_volume": 218.80259, "trades": 2, "taker_buy_quote": 68.81165}, {"ts": 1775307240000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 55.45, "quote_volume": 69.58975, "trades": 1, "taker_buy_quote": 69.58975}, {"ts": 1775307300000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 368.4, "quote_volume": 462.33164, "trades": 7, "taker_buy_quote": 449.3402}, {"ts": 1775307360000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 39.7, "quote_volume": 49.8235, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307420000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 46.79, "quote_volume": 58.71346, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775307480000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307540000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 886.61, "quote_volume": 1111.80894, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775307600000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 173.95, "quote_volume": 218.14261, "trades": 4, "taker_buy_quote": 11.68405}, {"ts": 1775307660000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 35.72, "quote_volume": 44.79288, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775307720000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 225.26, "quote_volume": 282.49197, "trades": 3, "taker_buy_quote": 19.99215}, {"ts": 1775307780000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 4.0, "quote_volume": 5.016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307840000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307900000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 2718.08, "quote_volume": 3408.46833, "trades": 15, "taker_buy_quote": 471.0024}, {"ts": 1775307960000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 7734.39, "quote_volume": 9699.23556, "trades": 20, "taker_buy_quote": 9616.81014}, {"ts": 1775308020000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 818.43, "quote_volume": 1026.79615, "trades": 8, "taker_buy_quote": 608.58715}, {"ts": 1775308080000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 845.88, "quote_volume": 1061.52621, "trades": 22, "taker_buy_quote": 979.0506}, {"ts": 1775308140000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 1758.67, "quote_volume": 2207.13085, "trades": 8, "taker_buy_quote": 2207.13085}, {"ts": 1775308200000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 100.0, "quote_volume": 125.4, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775308260000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 140.51, "quote_volume": 176.14748, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775308320000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 73.38, "quote_volume": 92.00652, "trades": 3, "taker_buy_quote": 76.97052}, {"ts": 1775308380000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 83.11, "quote_volume": 104.21994, "trades": 6, "taker_buy_quote": 104.21994}, {"ts": 1775308440000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 1119.83, "quote_volume": 1404.2956, "trades": 12, "taker_buy_quote": 1404.2956}, {"ts": 1775308500000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 555.41, "quote_volume": 696.79003, "trades": 13, "taker_buy_quote": 297.90024}, {"ts": 1775308560000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 429.17, "quote_volume": 538.43802, "trades": 7, "taker_buy_quote": 538.43802}, {"ts": 1775308620000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 5652.85, "quote_volume": 7094.32675, "trades": 21, "taker_buy_quote": 5027.66805}, {"ts": 1775308680000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 7.96, "quote_volume": 9.9898, "trades": 1, "taker_buy_quote": 9.9898}, {"ts": 1775308740000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 649.52, "quote_volume": 814.49808, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775308800000, "open": 1.255, "high": 1.257, "low": 1.255, "close": 1.257, "volume": 3840.38, "quote_volume": 4825.7521, "trades": 39, "taker_buy_quote": 2181.97501}, {"ts": 1775308860000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 196.36, "quote_volume": 246.52403, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775308920000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 327.03, "quote_volume": 409.79748, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775308980000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 8211.57, "quote_volume": 10284.31621, "trades": 26, "taker_buy_quote": 265.09721}, {"ts": 1775309040000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 1006.73, "quote_volume": 1262.42174, "trades": 7, "taker_buy_quote": 1240.2687}, {"ts": 1775309100000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 448.35, "quote_volume": 562.33769, "trades": 19, "taker_buy_quote": 461.93769}, {"ts": 1775309160000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 260.5, "quote_volume": 326.81839, "trades": 5, "taker_buy_quote": 184.987}, {"ts": 1775309220000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 1137.07, "quote_volume": 1426.94604, "trades": 11, "taker_buy_quote": 1069.5612}, {"ts": 1775309280000, "open": 1.255, "high": 1.257, "low": 1.255, "close": 1.257, "volume": 1268.96, "quote_volume": 1593.58434, "trades": 20, "taker_buy_quote": 1131.91515}, {"ts": 1775309340000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 357.89, "quote_volume": 449.64299, "trades": 6, "taker_buy_quote": 167.36955}, {"ts": 1775309400000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 845.56, "quote_volume": 1062.86094, "trades": 8, "taker_buy_quote": 1031.88387}, {"ts": 1775309460000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 117.73, "quote_volume": 147.98661, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775309520000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 598.57, "quote_volume": 752.40744, "trades": 5, "taker_buy_quote": 6.2271}, {"ts": 1775309580000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309640000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 7.95, "quote_volume": 10.0011, "trades": 1, "taker_buy_quote": 10.0011}, {"ts": 1775309700000, "open": 1.258, "high": 1.259, "low": 1.257, "close": 1.258, "volume": 10470.83, "quote_volume": 13176.39266, "trades": 31, "taker_buy_quote": 12635.84972}, {"ts": 1775309760000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 1676.97, "quote_volume": 2109.53075, "trades": 7, "taker_buy_quote": 1986.96068}, {"ts": 1775309820000, "open": 1.258, "high": 1.259, "low": 1.257, "close": 1.257, "volume": 4076.25, "quote_volume": 5127.93466, "trades": 35, "taker_buy_quote": 1631.71702}, {"ts": 1775309880000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 980.68, "quote_volume": 1233.67773, "trades": 7, "taker_buy_quote": 1211.41626}, {"ts": 1775309940000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 408.35, "quote_volume": 513.41351, "trades": 13, "taker_buy_quote": 196.97633}, {"ts": 1775310000000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 1206.03, "quote_volume": 1514.81594, "trades": 8, "taker_buy_quote": 53.12082}, {"ts": 1775310060000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 318.9, "quote_volume": 400.40636, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775310120000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 42.04, "quote_volume": 52.80224, "trades": 1, "taker_buy_quote": 52.80224}, {"ts": 1775310180000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 307.22, "quote_volume": 385.5611, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775310240000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 1917.34, "quote_volume": 2406.2617, "trades": 18, "taker_buy_quote": 1257.9618}, {"ts": 1775310300000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310360000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 1322.93, "quote_volume": 1658.9286, "trades": 17, "taker_buy_quote": 1558.55898}, {"ts": 1775310420000, "open": 1.255, "high": 1.255, "low": 1.253, "close": 1.253, "volume": 1527.21, "quote_volume": 1915.13599, "trades": 11, "taker_buy_quote": 35.8131}, {"ts": 1775310480000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 246.9, "quote_volume": 309.37346, "trades": 12, "taker_buy_quote": 9.73104}, {"ts": 1775310540000, "open": 1.253, "high": 1.253, "low": 1.251, "close": 1.253, "volume": 10264.82, "quote_volume": 12850.55571, "trades": 32, "taker_buy_quote": 1780.6972}, {"ts": 1775310600000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 3452.57, "quote_volume": 4322.61764, "trades": 21, "taker_buy_quote": 1814.84912}, {"ts": 1775310660000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310720000, "open": 1.251, "high": 1.251, "low": 1.248, "close": 1.25, "volume": 32071.31, "quote_volume": 40061.16217, "trades": 76, "taker_buy_quote": 5190.12275}, {"ts": 1775310780000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 628.01, "quote_volume": 784.73884, "trades": 10, "taker_buy_quote": 442.9375}, {"ts": 1775310840000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 65.73, "quote_volume": 82.1625, "trades": 2, "taker_buy_quote": 82.1625}, {"ts": 1775310900000, "open": 1.249, "high": 1.251, "low": 1.249, "close": 1.251, "volume": 8992.71, "quote_volume": 11240.81507, "trades": 18, "taker_buy_quote": 11088.13731}, {"ts": 1775310960000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 4304.06, "quote_volume": 5383.0294, "trades": 24, "taker_buy_quote": 3642.6618}, {"ts": 1775311020000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 34.21, "quote_volume": 42.7625, "trades": 7, "taker_buy_quote": 12.0}, {"ts": 1775311080000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 188.42, "quote_volume": 235.35066, "trades": 3, "taker_buy_quote": 17.6}, {"ts": 1775311140000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 1247.07, "quote_volume": 1557.59043, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775311200000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 683.53, "quote_volume": 853.08727, "trades": 21, "taker_buy_quote": 745.84224}, {"ts": 1775311260000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 163.52, "quote_volume": 204.07296, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775311320000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 2885.21, "quote_volume": 3603.80326, "trades": 20, "taker_buy_quote": 2568.85688}, {"ts": 1775311380000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311440000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 4772.44, "quote_volume": 5956.07712, "trades": 12, "taker_buy_quote": 89.928}, {"ts": 1775311500000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 1924.0, "quote_volume": 2401.152, "trades": 8, "taker_buy_quote": 2401.152}, {"ts": 1775311560000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 1304.43, "quote_volume": 1627.89644, "trades": 15, "taker_buy_quote": 1573.65312}, {"ts": 1775311620000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 35.89, "quote_volume": 44.79072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775311680000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311740000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 72.66, "quote_volume": 90.75234, "trades": 1, "taker_buy_quote": 90.75234}, {"ts": 1775311800000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 86.98, "quote_volume": 108.6311, "trades": 2, "taker_buy_quote": 99.99494}, {"ts": 1775311860000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 48.31, "quote_volume": 60.30286, "trades": 3, "taker_buy_quote": 14.96302}, {"ts": 1775311920000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 10.92, "quote_volume": 13.62816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775311980000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 1655.28, "quote_volume": 2067.44472, "trades": 10, "taker_buy_quote": 2067.44472}, {"ts": 1775312040000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 1260.42, "quote_volume": 1574.26458, "trades": 4, "taker_buy_quote": 1574.26458}, {"ts": 1775312100000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 6099.44, "quote_volume": 7614.20156, "trades": 16, "taker_buy_quote": 2623.44956}, {"ts": 1775312160000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 2162.08, "quote_volume": 2700.43792, "trades": 2, "taker_buy_quote": 2700.43792}, {"ts": 1775312220000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 463.67, "quote_volume": 578.34614, "trades": 8, "taker_buy_quote": 96.68256}, {"ts": 1775312280000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 1035.47, "quote_volume": 1292.26656, "trades": 10, "taker_buy_quote": 1292.26656}, {"ts": 1775312340000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 1180.63, "quote_volume": 1475.73649, "trades": 22, "taker_buy_quote": 673.59899}, {"ts": 1775312400000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 176.0, "quote_volume": 220.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775312460000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 3124.32, "quote_volume": 3905.4, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775312520000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 108.39, "quote_volume": 135.43977, "trades": 5, "taker_buy_quote": 75.825}, {"ts": 1775312580000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 20.0, "quote_volume": 25.0, "trades": 1, "taker_buy_quote": 25.0}, {"ts": 1775312640000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 148.06, "quote_volume": 184.93394, "trades": 12, "taker_buy_quote": 8.75}, {"ts": 1775312700000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 428.11, "quote_volume": 534.73918, "trades": 9, "taker_buy_quote": 377.56502}, {"ts": 1775312760000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 54.88, "quote_volume": 68.54512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775312820000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 47.36, "quote_volume": 59.13012, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775312880000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 232.53, "quote_volume": 290.39747, "trades": 3, "taker_buy_quote": 249.83747}, {"ts": 1775312940000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 23.12, "quote_volume": 28.87688, "trades": 2, "taker_buy_quote": 28.87688}, {"ts": 1775313000000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 850.05, "quote_volume": 1060.90309, "trades": 8, "taker_buy_quote": 50.82181}, {"ts": 1775313060000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 2013.06, "quote_volume": 2512.89317, "trades": 24, "taker_buy_quote": 1273.32965}, {"ts": 1775313120000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 46.29, "quote_volume": 57.81621, "trades": 7, "taker_buy_quote": 57.81621}, {"ts": 1775313180000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 193.09, "quote_volume": 240.97632, "trades": 8, "taker_buy_quote": 225.21408}, {"ts": 1775313240000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 12.0, "quote_volume": 14.988, "trades": 1, "taker_buy_quote": 14.988}, {"ts": 1775313300000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313360000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 84.99, "quote_volume": 106.15251, "trades": 2, "taker_buy_quote": 106.15251}, {"ts": 1775313420000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 100.39, "quote_volume": 125.28672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775313480000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 70.48, "quote_volume": 88.02145, "trades": 3, "taker_buy_quote": 77.95009}, {"ts": 1775313540000, "open": 1.248, "high": 1.248, "low": 1.245, "close": 1.245, "volume": 13020.18, "quote_volume": 16226.00234, "trades": 73, "taker_buy_quote": 660.5667}, {"ts": 1775313600000, "open": 1.246, "high": 1.247, "low": 1.245, "close": 1.246, "volume": 1762.84, "quote_volume": 2196.05301, "trades": 25, "taker_buy_quote": 812.97398}, {"ts": 1775313660000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 3651.83, "quote_volume": 4552.95682, "trades": 29, "taker_buy_quote": 4461.61256}, {"ts": 1775313720000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 33.66, "quote_volume": 41.99166, "trades": 2, "taker_buy_quote": 22.01472}, {"ts": 1775313780000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 273.0, "quote_volume": 340.56867, "trades": 3, "taker_buy_quote": 171.81216}, {"ts": 1775313840000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 903.86, "quote_volume": 1127.8553, "trades": 14, "taker_buy_quote": 905.89824}, {"ts": 1775313900000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 714.3, "quote_volume": 892.1607, "trades": 13, "taker_buy_quote": 706.39693}, {"ts": 1775313960000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 114.03, "quote_volume": 142.5375, "trades": 3, "taker_buy_quote": 142.5375}, {"ts": 1775314020000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 6777.79, "quote_volume": 8472.23094, "trades": 42, "taker_buy_quote": 6873.7375}, {"ts": 1775314080000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 1718.14, "quote_volume": 2147.70629, "trades": 19, "taker_buy_quote": 39.14379}, {"ts": 1775314140000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 3409.64, "quote_volume": 4262.29152, "trades": 29, "taker_buy_quote": 350.22902}, {"ts": 1775314200000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 224.0, "quote_volume": 279.816, "trades": 5, "taker_buy_quote": 50.0}, {"ts": 1775314260000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 84.17, "quote_volume": 105.18719, "trades": 3, "taker_buy_quote": 73.575}, {"ts": 1775314320000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 4.01, "quote_volume": 5.00849, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775314380000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 1760.61, "quote_volume": 2200.85609, "trades": 12, "taker_buy_quote": 1917.38109}, {"ts": 1775314440000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 57.84, "quote_volume": 72.35784, "trades": 1, "taker_buy_quote": 72.35784}, {"ts": 1775314500000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 958.35, "quote_volume": 1197.9375, "trades": 10, "taker_buy_quote": 1141.3875}, {"ts": 1775314560000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 16.12, "quote_volume": 20.14244, "trades": 4, "taker_buy_quote": 10.7}, {"ts": 1775314620000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 4883.47, "quote_volume": 6099.45403, "trades": 17, "taker_buy_quote": 4008.80289}, {"ts": 1775314680000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 3576.56, "quote_volume": 4472.09708, "trades": 35, "taker_buy_quote": 4462.95227}, {"ts": 1775314740000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 717.92, "quote_volume": 898.10923, "trades": 12, "taker_buy_quote": 150.19506}, {"ts": 1775314800000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 22.26, "quote_volume": 27.85205, "trades": 2, "taker_buy_quote": 5.99708}, {"ts": 1775314860000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 17.72, "quote_volume": 22.18544, "trades": 2, "taker_buy_quote": 22.18544}, {"ts": 1775314920000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 855.29, "quote_volume": 1069.96779, "trades": 11, "taker_buy_quote": 81.75285}, {"ts": 1775314980000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 957.27, "quote_volume": 1197.54477, "trades": 11, "taker_buy_quote": 15.7626}, {"ts": 1775315040000, "open": 1.252, "high": 1.254, "low": 1.252, "close": 1.254, "volume": 11130.02, "quote_volume": 13949.28188, "trades": 60, "taker_buy_quote": 11720.28792}, {"ts": 1775315100000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 1785.05, "quote_volume": 2238.31014, "trades": 23, "taker_buy_quote": 1363.58706}, {"ts": 1775315160000, "open": 1.254, "high": 1.256, "low": 1.254, "close": 1.256, "volume": 3409.59, "quote_volume": 4280.25174, "trades": 40, "taker_buy_quote": 3001.86982}, {"ts": 1775315220000, "open": 1.257, "high": 1.258, "low": 1.256, "close": 1.257, "volume": 9618.67, "quote_volume": 12089.17172, "trades": 70, "taker_buy_quote": 5148.22703}, {"ts": 1775315280000, "open": 1.258, "high": 1.259, "low": 1.257, "close": 1.258, "volume": 6184.53, "quote_volume": 7780.1233, "trades": 29, "taker_buy_quote": 7733.28673}, {"ts": 1775315340000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 2123.81, "quote_volume": 2671.6921, "trades": 16, "taker_buy_quote": 1058.24218}, {"ts": 1775315400000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 2662.49, "quote_volume": 3347.17156, "trades": 22, "taker_buy_quote": 576.0145}, {"ts": 1775315460000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 1355.97, "quote_volume": 1702.94114, "trades": 27, "taker_buy_quote": 1445.2792}, {"ts": 1775315520000, "open": 1.256, "high": 1.26, "low": 1.256, "close": 1.256, "volume": 11162.07, "quote_volume": 14040.23137, "trades": 87, "taker_buy_quote": 10052.94373}, {"ts": 1775315580000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 2344.56, "quote_volume": 2947.11192, "trades": 17, "taker_buy_quote": 2931.34914}, {"ts": 1775315640000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 231.25, "quote_volume": 290.68125, "trades": 6, "taker_buy_quote": 290.68125}, {"ts": 1775315700000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 1550.72, "quote_volume": 1947.75275, "trades": 17, "taker_buy_quote": 104.18339}, {"ts": 1775315760000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 3569.41, "quote_volume": 4483.58609, "trades": 26, "taker_buy_quote": 4418.44993}, {"ts": 1775315820000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 237.2, "quote_volume": 298.00524, "trades": 8, "taker_buy_quote": 103.12428}, {"ts": 1775315880000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 1504.31, "quote_volume": 1890.85002, "trades": 4, "taker_buy_quote": 1805.88162}, {"ts": 1775315940000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 1709.08, "quote_volume": 2148.26492, "trades": 13, "taker_buy_quote": 2087.17308}, {"ts": 1775316000000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 46.63, "quote_volume": 58.60196, "trades": 3, "taker_buy_quote": 43.59276}, {"ts": 1775316060000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 2200.04, "quote_volume": 2766.55027, "trades": 15, "taker_buy_quote": 2684.99611}, {"ts": 1775316120000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 1639.66, "quote_volume": 2061.03762, "trades": 14, "taker_buy_quote": 15.76278}, {"ts": 1775316180000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 1336.96, "quote_volume": 1681.87527, "trades": 6, "taker_buy_quote": 1656.2199}, {"ts": 1775316240000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 2489.87, "quote_volume": 3130.7826, "trades": 18, "taker_buy_quote": 1278.14058}, {"ts": 1775316300000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 2911.8, "quote_volume": 3655.42093, "trades": 37, "taker_buy_quote": 1198.38374}, {"ts": 1775316360000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 97.29, "quote_volume": 122.00166, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775316420000, "open": 1.255, "high": 1.255, "low": 1.253, "close": 1.253, "volume": 213.53, "quote_volume": 267.76518, "trades": 15, "taker_buy_quote": 7.94415}, {"ts": 1775316480000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 57.11, "quote_volume": 71.61594, "trades": 6, "taker_buy_quote": 71.61594}, {"ts": 1775316540000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 924.07, "quote_volume": 1158.78378, "trades": 9, "taker_buy_quote": 57.82194}, {"ts": 1775316600000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 845.99, "quote_volume": 1059.89679, "trades": 14, "taker_buy_quote": 124.84892}, {"ts": 1775316660000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 2699.26, "quote_volume": 3379.47352, "trades": 19, "taker_buy_quote": 2012.9656}, {"ts": 1775316720000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 851.78, "quote_volume": 1067.0543, "trades": 8, "taker_buy_quote": 784.05222}, {"ts": 1775316780000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 1459.84, "quote_volume": 1827.71968, "trades": 20, "taker_buy_quote": 1811.94448}, {"ts": 1775316840000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 79.61, "quote_volume": 99.70371, "trades": 3, "taker_buy_quote": 40.08347}, {"ts": 1775316900000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 1277.47, "quote_volume": 1600.66991, "trades": 4, "taker_buy_quote": 1600.66991}, {"ts": 1775316960000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 1654.83, "quote_volume": 2071.94716, "trades": 15, "taker_buy_quote": 357.6086}, {"ts": 1775317020000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 1205.66, "quote_volume": 1509.47671, "trades": 3, "taker_buy_quote": 1497.4546}, {"ts": 1775317080000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 85.06, "quote_volume": 106.41006, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775317140000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 3152.91, "quote_volume": 3947.48673, "trades": 9, "taker_buy_quote": 3947.48673}, {"ts": 1775317200000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 385.47, "quote_volume": 482.66725, "trades": 6, "taker_buy_quote": 423.12213}, {"ts": 1775317260000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 83.72, "quote_volume": 104.81744, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775317320000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 151.62, "quote_volume": 189.79002, "trades": 11, "taker_buy_quote": 141.9768}, {"ts": 1775317380000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 128.53, "quote_volume": 160.91386, "trades": 4, "taker_buy_quote": 147.77356}, {"ts": 1775317440000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 632.83, "quote_volume": 792.30316, "trades": 6, "taker_buy_quote": 792.30316}, {"ts": 1775317500000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 373.99, "quote_volume": 467.86149, "trades": 11, "taker_buy_quote": 274.81968}, {"ts": 1775317560000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 136.57, "quote_volume": 170.7125, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775317620000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317680000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 20.7, "quote_volume": 25.875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317740000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 14.85, "quote_volume": 18.5625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317800000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 7.21, "quote_volume": 9.0125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317860000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317920000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 367.59, "quote_volume": 459.4875, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775317980000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318040000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 6.65, "quote_volume": 8.31915, "trades": 1, "taker_buy_quote": 8.31915}, {"ts": 1775318100000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 1172.05, "quote_volume": 1465.08648, "trades": 10, "taker_buy_quote": 29.99898}, {"ts": 1775318160000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 711.23, "quote_volume": 889.74873, "trades": 3, "taker_buy_quote": 889.74873}, {"ts": 1775318220000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 31.78, "quote_volume": 39.725, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775318280000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 32.77, "quote_volume": 40.99527, "trades": 2, "taker_buy_quote": 40.99527}, {"ts": 1775318340000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 25.59, "quote_volume": 32.01309, "trades": 2, "taker_buy_quote": 32.01309}, {"ts": 1775318400000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 1228.16, "quote_volume": 1536.18671, "trades": 12, "taker_buy_quote": 1234.37421}, {"ts": 1775318460000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 99.47, "quote_volume": 124.43697, "trades": 5, "taker_buy_quote": 124.43697}, {"ts": 1775318520000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 3660.56, "quote_volume": 4579.36056, "trades": 10, "taker_buy_quote": 4579.36056}, {"ts": 1775318580000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 3300.57, "quote_volume": 4129.01307, "trades": 22, "taker_buy_quote": 1972.13895}, {"ts": 1775318640000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 899.2, "quote_volume": 1124.8492, "trades": 6, "taker_buy_quote": 1062.3492}, {"ts": 1775318700000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 162.6, "quote_volume": 203.3736, "trades": 3, "taker_buy_quote": 154.6236}, {"ts": 1775318760000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 3045.53, "quote_volume": 3809.93303, "trades": 11, "taker_buy_quote": 3778.68303}, {"ts": 1775318820000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 154.94, "quote_volume": 193.79472, "trades": 5, "taker_buy_quote": 149.76972}, {"ts": 1775318880000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 4.87, "quote_volume": 6.09237, "trades": 1, "taker_buy_quote": 6.09237}, {"ts": 1775318940000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 405.2, "quote_volume": 506.5, "trades": 12, "taker_buy_quote": 125.0}, {"ts": 1775319000000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 85.02, "quote_volume": 106.26998, "trades": 2, "taker_buy_quote": 100.0}, {"ts": 1775319060000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 104.66, "quote_volume": 130.72994, "trades": 9, "taker_buy_quote": 12.0}, {"ts": 1775319120000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 1389.06, "quote_volume": 1734.93594, "trades": 10, "taker_buy_quote": 510.62867}, {"ts": 1775319180000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 1736.23, "quote_volume": 2168.55127, "trades": 12, "taker_buy_quote": 551.49595}, {"ts": 1775319240000, "open": 1.248, "high": 1.25, "low": 1.248, "close": 1.25, "volume": 2143.76, "quote_volume": 2677.97235, "trades": 11, "taker_buy_quote": 2551.1569}, {"ts": 1775319300000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 1297.16, "quote_volume": 1620.17245, "trades": 33, "taker_buy_quote": 1341.43312}, {"ts": 1775319360000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 4.97, "quote_volume": 6.2125, "trades": 1, "taker_buy_quote": 6.2125}, {"ts": 1775319420000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 423.53, "quote_volume": 528.99677, "trades": 4, "taker_buy_quote": 9.75}, {"ts": 1775319480000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 498.59, "quote_volume": 623.21507, "trades": 12, "taker_buy_quote": 595.2}, {"ts": 1775319540000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 438.09, "quote_volume": 548.05059, "trades": 11, "taker_buy_quote": 543.0591}, {"ts": 1775319600000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 152.9, "quote_volume": 191.4308, "trades": 4, "taker_buy_quote": 191.4308}, {"ts": 1775319660000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 962.23, "quote_volume": 1205.51004, "trades": 25, "taker_buy_quote": 1105.5754}, {"ts": 1775319720000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 135.13, "quote_volume": 169.1658, "trades": 13, "taker_buy_quote": 147.94884}, {"ts": 1775319780000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 317.44, "quote_volume": 397.73488, "trades": 5, "taker_buy_quote": 375.9}, {"ts": 1775319840000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 266.82, "quote_volume": 334.21261, "trades": 13, "taker_buy_quote": 177.13661}, {"ts": 1775319900000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 12.57, "quote_volume": 15.75021, "trades": 3, "taker_buy_quote": 15.75021}, {"ts": 1775319960000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 738.92, "quote_volume": 926.57401, "trades": 17, "taker_buy_quote": 886.8915}, {"ts": 1775320020000, "open": 1.255, "high": 1.255, "low": 1.253, "close": 1.254, "volume": 334.96, "quote_volume": 420.08023, "trades": 16, "taker_buy_quote": 240.67946}, {"ts": 1775320080000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 2862.59, "quote_volume": 3589.71016, "trades": 28, "taker_buy_quote": 3589.71016}, {"ts": 1775320140000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 82.71, "quote_volume": 103.7913, "trades": 7, "taker_buy_quote": 91.5648}, {"ts": 1775320200000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 3071.24, "quote_volume": 3856.25359, "trades": 31, "taker_buy_quote": 3632.83849}, {"ts": 1775320260000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 6381.7, "quote_volume": 8002.02979, "trades": 36, "taker_buy_quote": 0.0}, {"ts": 1775320320000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 3469.33, "quote_volume": 4347.06272, "trades": 15, "taker_buy_quote": 1287.19437}, {"ts": 1775320380000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 3016.99, "quote_volume": 3780.44156, "trades": 15, "taker_buy_quote": 3780.44156}, {"ts": 1775320440000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 169.7, "quote_volume": 212.75883, "trades": 4, "taker_buy_quote": 156.41142}, {"ts": 1775320500000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 30.16, "quote_volume": 37.79048, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775320560000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 265.08, "quote_volume": 332.41032, "trades": 11, "taker_buy_quote": 113.34906}, {"ts": 1775320620000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 1166.81, "quote_volume": 1464.34655, "trades": 4, "taker_buy_quote": 1464.34655}, {"ts": 1775320680000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 441.69, "quote_volume": 553.87926, "trades": 11, "taker_buy_quote": 538.11648}, {"ts": 1775320740000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 381.96, "quote_volume": 478.89952, "trades": 3, "taker_buy_quote": 380.76456}, {"ts": 1775320800000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 3012.63, "quote_volume": 3774.90539, "trades": 22, "taker_buy_quote": 3702.43187}, {"ts": 1775320860000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 29.59, "quote_volume": 37.07627, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775320920000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 372.56, "quote_volume": 467.19024, "trades": 2, "taker_buy_quote": 467.19024}, {"ts": 1775320980000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 1166.87, "quote_volume": 1462.94934, "trades": 13, "taker_buy_quote": 1079.98242}, {"ts": 1775321040000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 1520.41, "quote_volume": 1906.84414, "trades": 8, "taker_buy_quote": 313.75}, {"ts": 1775321100000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 1601.75, "quote_volume": 2006.99674, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775321160000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 416.34, "quote_volume": 522.09036, "trades": 2, "taker_buy_quote": 522.09036}, {"ts": 1775321220000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 5.0, "quote_volume": 6.275, "trades": 1, "taker_buy_quote": 6.275}, {"ts": 1775321280000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 2210.2, "quote_volume": 2771.56684, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775321340000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 136.92, "quote_volume": 171.60622, "trades": 16, "taker_buy_quote": 72.75705}, {"ts": 1775321400000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 17.0, "quote_volume": 21.301, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775321460000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321520000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 6810.81, "quote_volume": 8533.95482, "trades": 25, "taker_buy_quote": 28.15227}, {"ts": 1775321580000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 471.85, "quote_volume": 591.22805, "trades": 7, "taker_buy_quote": 575.44025}, {"ts": 1775321640000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 1226.06, "quote_volume": 1535.37776, "trades": 18, "taker_buy_quote": 439.35192}, {"ts": 1775321700000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 19.92, "quote_volume": 24.92552, "trades": 2, "taker_buy_quote": 7.0112}, {"ts": 1775321760000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 450.59, "quote_volume": 564.13368, "trades": 3, "taker_buy_quote": 557.87868}, {"ts": 1775321820000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 57.49, "quote_volume": 71.97295, "trades": 3, "taker_buy_quote": 66.30592}, {"ts": 1775321880000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 285.98, "quote_volume": 357.98782, "trades": 9, "taker_buy_quote": 284.00368}, {"ts": 1775321940000, "open": 1.251, "high": 1.251, "low": 1.248, "close": 1.249, "volume": 7971.53, "quote_volume": 9962.3004, "trades": 51, "taker_buy_quote": 2483.93445}, {"ts": 1775322000000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 2532.53, "quote_volume": 3163.12997, "trades": 17, "taker_buy_quote": 300.70924}, {"ts": 1775322060000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 150.82, "quote_volume": 188.48516, "trades": 2, "taker_buy_quote": 138.725}, {"ts": 1775322120000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322180000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 1282.53, "quote_volume": 1603.04956, "trades": 8, "taker_buy_quote": 1461.9875}, {"ts": 1775322240000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 230.98, "quote_volume": 288.75392, "trades": 14, "taker_buy_quote": 162.85392}, {"ts": 1775322300000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 2852.1, "quote_volume": 3567.9771, "trades": 16, "taker_buy_quote": 3546.00954}, {"ts": 1775322360000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 6.22, "quote_volume": 7.78744, "trades": 1, "taker_buy_quote": 7.78744}, {"ts": 1775322420000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322480000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 213.13, "quote_volume": 266.79783, "trades": 13, "taker_buy_quote": 215.5944}, {"ts": 1775322540000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 180.63, "quote_volume": 226.22901, "trades": 17, "taker_buy_quote": 151.10901}, {"ts": 1775322600000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 2924.31, "quote_volume": 3661.32174, "trades": 24, "taker_buy_quote": 1326.3793}, {"ts": 1775322660000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 145.52, "quote_volume": 182.37787, "trades": 11, "taker_buy_quote": 161.57807}, {"ts": 1775322720000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 40.72, "quote_volume": 51.0565, "trades": 2, "taker_buy_quote": 43.06236}, {"ts": 1775322780000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 684.64, "quote_volume": 858.53856, "trades": 12, "taker_buy_quote": 858.53856}, {"ts": 1775322840000, "open": 1.255, "high": 1.257, "low": 1.255, "close": 1.256, "volume": 8412.24, "quote_volume": 10566.18188, "trades": 55, "taker_buy_quote": 8350.428}, {"ts": 1775322900000, "open": 1.257, "high": 1.259, "low": 1.257, "close": 1.259, "volume": 1412.79, "quote_volume": 1777.46542, "trades": 34, "taker_buy_quote": 1704.47414}, {"ts": 1775322960000, "open": 1.259, "high": 1.26, "low": 1.259, "close": 1.26, "volume": 2486.57, "quote_volume": 3131.91035, "trades": 35, "taker_buy_quote": 1614.186}, {"ts": 1775323020000, "open": 1.26, "high": 1.261, "low": 1.259, "close": 1.26, "volume": 2235.89, "quote_volume": 2817.26697, "trades": 44, "taker_buy_quote": 944.35211}, {"ts": 1775323080000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 10125.46, "quote_volume": 12758.0796, "trades": 39, "taker_buy_quote": 1561.77}, {"ts": 1775323140000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.259, "volume": 2336.36, "quote_volume": 2942.8997, "trades": 26, "taker_buy_quote": 693.54533}, {"ts": 1775323200000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.26, "volume": 445.73, "quote_volume": 561.19694, "trades": 9, "taker_buy_quote": 545.40908}, {"ts": 1775323260000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.26, "volume": 61.26, "quote_volume": 77.13868, "trades": 5, "taker_buy_quote": 15.5484}, {"ts": 1775323320000, "open": 1.26, "high": 1.262, "low": 1.26, "close": 1.26, "volume": 3750.34, "quote_volume": 4726.62673, "trades": 28, "taker_buy_quote": 3994.36295}, {"ts": 1775323380000, "open": 1.261, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 2405.14, "quote_volume": 3032.89273, "trades": 18, "taker_buy_quote": 61.44711}, {"ts": 1775323440000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.262, "volume": 14901.41, "quote_volume": 18797.97984, "trades": 67, "taker_buy_quote": 1323.76228}, {"ts": 1775323500000, "open": 1.263, "high": 1.264, "low": 1.262, "close": 1.263, "volume": 6477.47, "quote_volume": 8180.52725, "trades": 64, "taker_buy_quote": 2591.95058}, {"ts": 1775323560000, "open": 1.264, "high": 1.265, "low": 1.263, "close": 1.263, "volume": 7849.7, "quote_volume": 9922.20847, "trades": 39, "taker_buy_quote": 9359.25575}, {"ts": 1775323620000, "open": 1.264, "high": 1.265, "low": 1.264, "close": 1.264, "volume": 2185.21, "quote_volume": 2762.14852, "trades": 25, "taker_buy_quote": 96.56212}, {"ts": 1775323680000, "open": 1.264, "high": 1.264, "low": 1.262, "close": 1.263, "volume": 7679.98, "quote_volume": 9697.34496, "trades": 43, "taker_buy_quote": 196.24896}, {"ts": 1775323740000, "open": 1.264, "high": 1.264, "low": 1.263, "close": 1.264, "volume": 275.48, "quote_volume": 348.18684, "trades": 6, "taker_buy_quote": 323.0784}, {"ts": 1775323800000, "open": 1.264, "high": 1.264, "low": 1.263, "close": 1.264, "volume": 236.43, "quote_volume": 298.81434, "trades": 16, "taker_buy_quote": 256.908}, {"ts": 1775323860000, "open": 1.264, "high": 1.264, "low": 1.262, "close": 1.264, "volume": 347.55, "quote_volume": 438.86966, "trades": 13, "taker_buy_quote": 107.61712}, {"ts": 1775323920000, "open": 1.264, "high": 1.264, "low": 1.263, "close": 1.264, "volume": 509.06, "quote_volume": 643.36472, "trades": 9, "taker_buy_quote": 533.33216}, {"ts": 1775323980000, "open": 1.264, "high": 1.264, "low": 1.263, "close": 1.263, "volume": 1786.8, "quote_volume": 2257.08286, "trades": 27, "taker_buy_quote": 544.30357}, {"ts": 1775324040000, "open": 1.264, "high": 1.264, "low": 1.264, "close": 1.264, "volume": 67.99, "quote_volume": 85.93936, "trades": 3, "taker_buy_quote": 85.93936}, {"ts": 1775324100000, "open": 1.264, "high": 1.264, "low": 1.263, "close": 1.264, "volume": 551.61, "quote_volume": 696.79134, "trades": 7, "taker_buy_quote": 136.39824}, {"ts": 1775324160000, "open": 1.263, "high": 1.263, "low": 1.261, "close": 1.261, "volume": 2154.9, "quote_volume": 2719.07928, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775324220000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 35.45, "quote_volume": 44.70245, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775324280000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 2143.64, "quote_volume": 2705.27368, "trades": 20, "taker_buy_quote": 1322.18478}, {"ts": 1775324340000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 567.07, "quote_volume": 715.65473, "trades": 6, "taker_buy_quote": 15.64857}, {"ts": 1775324400000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 1450.07, "quote_volume": 1831.40234, "trades": 18, "taker_buy_quote": 1785.882}, {"ts": 1775324460000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 1645.07, "quote_volume": 2077.7024, "trades": 10, "taker_buy_quote": 2051.18778}, {"ts": 1775324520000, "open": 1.263, "high": 1.264, "low": 1.262, "close": 1.263, "volume": 438.1, "quote_volume": 553.39184, "trades": 13, "taker_buy_quote": 316.00016}, {"ts": 1775324580000, "open": 1.264, "high": 1.264, "low": 1.264, "close": 1.264, "volume": 98.09, "quote_volume": 123.98576, "trades": 1, "taker_buy_quote": 123.98576}, {"ts": 1775324640000, "open": 1.264, "high": 1.264, "low": 1.263, "close": 1.263, "volume": 2952.68, "quote_volume": 3729.31794, "trades": 12, "taker_buy_quote": 105.0384}, {"ts": 1775324700000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 3557.01, "quote_volume": 4489.8965, "trades": 21, "taker_buy_quote": 3097.89788}, {"ts": 1775324760000, "open": 1.262, "high": 1.262, "low": 1.26, "close": 1.261, "volume": 10413.33, "quote_volume": 13136.1236, "trades": 55, "taker_buy_quote": 4761.0069}, {"ts": 1775324820000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 107.0, "quote_volume": 134.927, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775324880000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 739.56, "quote_volume": 932.58516, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775324940000, "open": 1.261, "high": 1.262, "low": 1.261, "close": 1.262, "volume": 3082.36, "quote_volume": 3889.87421, "trades": 11, "taker_buy_quote": 3809.0315}, {"ts": 1775325000000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 1968.51, "quote_volume": 2484.26753, "trades": 20, "taker_buy_quote": 1626.76377}, {"ts": 1775325060000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 1208.28, "quote_volume": 1525.52282, "trades": 5, "taker_buy_quote": 850.57998}, {"ts": 1775325120000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 1212.56, "quote_volume": 1531.3614, "trades": 9, "taker_buy_quote": 1402.78884}, {"ts": 1775325180000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 5545.03, "quote_volume": 7003.37289, "trades": 12, "taker_buy_quote": 7003.37289}, {"ts": 1775325240000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 4610.45, "quote_volume": 5822.62666, "trades": 22, "taker_buy_quote": 3725.24376}, {"ts": 1775325300000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 5079.07, "quote_volume": 6414.86541, "trades": 30, "taker_buy_quote": 2964.42519}, {"ts": 1775325360000, "open": 1.264, "high": 1.264, "low": 1.263, "close": 1.264, "volume": 808.12, "quote_volume": 1021.45843, "trades": 6, "taker_buy_quote": 1014.82768}, {"ts": 1775325420000, "open": 1.264, "high": 1.264, "low": 1.264, "close": 1.264, "volume": 39.55, "quote_volume": 49.9912, "trades": 1, "taker_buy_quote": 49.9912}, {"ts": 1775325480000, "open": 1.264, "high": 1.264, "low": 1.263, "close": 1.263, "volume": 508.22, "quote_volume": 642.38215, "trades": 5, "taker_buy_quote": 632.36656}, {"ts": 1775325540000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 1898.37, "quote_volume": 2397.64131, "trades": 9, "taker_buy_quote": 997.32795}, {"ts": 1775325600000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 83.95, "quote_volume": 106.00851, "trades": 7, "taker_buy_quote": 80.33943}, {"ts": 1775325660000, "open": 1.263, "high": 1.265, "low": 1.263, "close": 1.264, "volume": 5993.28, "quote_volume": 7571.70985, "trades": 38, "taker_buy_quote": 5336.19574}, {"ts": 1775325720000, "open": 1.264, "high": 1.265, "low": 1.262, "close": 1.262, "volume": 8408.83, "quote_volume": 10625.19257, "trades": 32, "taker_buy_quote": 450.04206}, {"ts": 1775325780000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 2642.58, "quote_volume": 3335.07054, "trades": 4, "taker_buy_quote": 169.97454}, {"ts": 1775325840000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 12.91, "quote_volume": 16.29242, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775325900000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 634.92, "quote_volume": 801.61972, "trades": 6, "taker_buy_quote": 442.90884}, {"ts": 1775325960000, "open": 1.263, "high": 1.263, "low": 1.261, "close": 1.261, "volume": 23736.71, "quote_volume": 29958.57701, "trades": 69, "taker_buy_quote": 3606.40809}, {"ts": 1775326020000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 282.59, "quote_volume": 356.06967, "trades": 4, "taker_buy_quote": 7.90647}, {"ts": 1775326080000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 82.86, "quote_volume": 104.48646, "trades": 2, "taker_buy_quote": 104.48646}, {"ts": 1775326140000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 27.54, "quote_volume": 34.71229, "trades": 2, "taker_buy_quote": 14.99329}, {"ts": 1775326200000, "open": 1.261, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 405.7, "quote_volume": 511.36764, "trades": 12, "taker_buy_quote": 234.09204}, {"ts": 1775326260000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326320000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.259, "volume": 53.16, "quote_volume": 66.94431, "trades": 7, "taker_buy_quote": 19.9962}, {"ts": 1775326380000, "open": 1.259, "high": 1.26, "low": 1.259, "close": 1.26, "volume": 1148.8, "quote_volume": 1447.30255, "trades": 12, "taker_buy_quote": 1213.821}, {"ts": 1775326440000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.259, "volume": 3955.74, "quote_volume": 4981.74687, "trades": 38, "taker_buy_quote": 980.72323}, {"ts": 1775326500000, "open": 1.259, "high": 1.259, "low": 1.257, "close": 1.258, "volume": 4579.27, "quote_volume": 5763.923, "trades": 37, "taker_buy_quote": 4324.08523}, {"ts": 1775326560000, "open": 1.258, "high": 1.259, "low": 1.258, "close": 1.259, "volume": 3781.94, "quote_volume": 4760.85962, "trades": 24, "taker_buy_quote": 3996.40593}, {"ts": 1775326620000, "open": 1.258, "high": 1.26, "low": 1.258, "close": 1.259, "volume": 1134.49, "quote_volume": 1427.72261, "trades": 11, "taker_buy_quote": 4.9896}, {"ts": 1775326680000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 53.56, "quote_volume": 67.37848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775326740000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 436.57, "quote_volume": 549.24328, "trades": 6, "taker_buy_quote": 48.11898}, {"ts": 1775326800000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.259, "volume": 29.94, "quote_volume": 37.6896, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775326860000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 41.95, "quote_volume": 52.7731, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775326920000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 1817.29, "quote_volume": 2286.15082, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775326980000, "open": 1.258, "high": 1.259, "low": 1.258, "close": 1.259, "volume": 1179.68, "quote_volume": 1484.0434, "trades": 9, "taker_buy_quote": 1477.8792}, {"ts": 1775327040000, "open": 1.259, "high": 1.26, "low": 1.259, "close": 1.26, "volume": 3208.6, "quote_volume": 4039.85163, "trades": 14, "taker_buy_quote": 4039.85163}, {"ts": 1775327100000, "open": 1.259, "high": 1.261, "low": 1.259, "close": 1.26, "volume": 81.01, "quote_volume": 102.07055, "trades": 15, "taker_buy_quote": 63.73675}, {"ts": 1775327160000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327220000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 3.98, "quote_volume": 5.01082, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775327280000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.259, "volume": 2933.2, "quote_volume": 3692.91308, "trades": 16, "taker_buy_quote": 17.9928}, {"ts": 1775327340000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 7.22, "quote_volume": 9.08998, "trades": 1, "taker_buy_quote": 9.08998}, {"ts": 1775327400000, "open": 1.258, "high": 1.259, "low": 1.258, "close": 1.259, "volume": 107.58, "quote_volume": 135.35946, "trades": 12, "taker_buy_quote": 46.98496}, {"ts": 1775327460000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327520000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 829.85, "quote_volume": 1043.9513, "trades": 10, "taker_buy_quote": 1028.17598}, {"ts": 1775327580000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327640000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 66.37, "quote_volume": 83.42709, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775327700000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 3912.3, "quote_volume": 4918.3162, "trades": 18, "taker_buy_quote": 698.3158}, {"ts": 1775327760000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 2077.06, "quote_volume": 2612.94148, "trades": 4, "taker_buy_quote": 2612.94148}, {"ts": 1775327820000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 14.25, "quote_volume": 17.9265, "trades": 1, "taker_buy_quote": 17.9265}, {"ts": 1775327880000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 4672.86, "quote_volume": 5873.95576, "trades": 9, "taker_buy_quote": 214.79092}, {"ts": 1775327940000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 5234.99, "quote_volume": 6580.38243, "trades": 22, "taker_buy_quote": 1844.58465}, {"ts": 1775328000000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 437.63, "quote_volume": 549.67759, "trades": 16, "taker_buy_quote": 17.98767}, {"ts": 1775328060000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328120000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 3.97, "quote_volume": 4.99029, "trades": 1, "taker_buy_quote": 4.99029}, {"ts": 1775328180000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 10.95, "quote_volume": 13.76415, "trades": 1, "taker_buy_quote": 13.76415}, {"ts": 1775328240000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 5.11, "quote_volume": 6.42327, "trades": 1, "taker_buy_quote": 6.42327}, {"ts": 1775328300000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 14.63, "quote_volume": 18.37528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775328360000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328420000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 262.39, "quote_volume": 329.56184, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775328480000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 908.41, "quote_volume": 1140.96296, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775328540000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 54.15, "quote_volume": 68.0124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775328600000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 2229.41, "quote_volume": 2802.35989, "trades": 8, "taker_buy_quote": 2791.70901}, {"ts": 1775328660000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 2352.79, "quote_volume": 2959.80982, "trades": 4, "taker_buy_quote": 2959.80982}, {"ts": 1775328720000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 375.89, "quote_volume": 472.48581, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775328780000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 169.99, "quote_volume": 213.67743, "trades": 2, "taker_buy_quote": 213.67743}, {"ts": 1775328840000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 637.57, "quote_volume": 801.53639, "trades": 15, "taker_buy_quote": 801.53639}, {"ts": 1775328900000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 1843.44, "quote_volume": 2317.08406, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775328960000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 2038.3, "quote_volume": 2562.1181, "trades": 13, "taker_buy_quote": 62.93799}, {"ts": 1775329020000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 3297.85, "quote_volume": 4148.68885, "trades": 7, "taker_buy_quote": 4140.5812}, {"ts": 1775329080000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 79.49, "quote_volume": 99.99842, "trades": 1, "taker_buy_quote": 99.99842}, {"ts": 1775329140000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 372.98, "quote_volume": 468.8404, "trades": 4, "taker_buy_quote": 5.71132}, {"ts": 1775329200000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 946.74, "quote_volume": 1190.04421, "trades": 17, "taker_buy_quote": 619.5753}, {"ts": 1775329260000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 996.55, "quote_volume": 1252.66335, "trades": 7, "taker_buy_quote": 1252.66335}, {"ts": 1775329320000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 593.02, "quote_volume": 746.01916, "trades": 5, "taker_buy_quote": 746.01916}, {"ts": 1775329380000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329440000, "open": 1.258, "high": 1.259, "low": 1.258, "close": 1.259, "volume": 2603.42, "quote_volume": 3275.3195, "trades": 14, "taker_buy_quote": 3275.3195}, {"ts": 1775329500000, "open": 1.258, "high": 1.26, "low": 1.258, "close": 1.26, "volume": 8331.15, "quote_volume": 10490.68775, "trades": 28, "taker_buy_quote": 9649.64232}, {"ts": 1775329560000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 3682.46, "quote_volume": 4633.25097, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775329620000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 448.64, "quote_volume": 563.98579, "trades": 4, "taker_buy_quote": 56.99998}, {"ts": 1775329680000, "open": 1.258, "high": 1.261, "low": 1.258, "close": 1.261, "volume": 6258.59, "quote_volume": 7882.0356, "trades": 45, "taker_buy_quote": 7561.85345}, {"ts": 1775329740000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 205.47, "quote_volume": 259.09767, "trades": 10, "taker_buy_quote": 81.28406}, {"ts": 1775329800000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 863.92, "quote_volume": 1089.21713, "trades": 7, "taker_buy_quote": 849.13218}, {"ts": 1775329860000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 49.31, "quote_volume": 62.17991, "trades": 6, "taker_buy_quote": 5.73755}, {"ts": 1775329920000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 39.7, "quote_volume": 50.0617, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775329980000, "open": 1.261, "high": 1.263, "low": 1.261, "close": 1.263, "volume": 456.97, "quote_volume": 576.98349, "trades": 18, "taker_buy_quote": 158.00875}, {"ts": 1775330040000, "open": 1.264, "high": 1.264, "low": 1.264, "close": 1.264, "volume": 1863.04, "quote_volume": 2354.88256, "trades": 29, "taker_buy_quote": 2339.10784}, {"ts": 1775330100000, "open": 1.265, "high": 1.265, "low": 1.261, "close": 1.261, "volume": 4439.52, "quote_volume": 5612.37836, "trades": 83, "taker_buy_quote": 3500.3056}, {"ts": 1775330160000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 4110.15, "quote_volume": 5178.88403, "trades": 28, "taker_buy_quote": 5007.83903}, {"ts": 1775330220000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 2697.78, "quote_volume": 3401.90058, "trades": 5, "taker_buy_quote": 3401.90058}, {"ts": 1775330280000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 39.23, "quote_volume": 49.4298, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775330340000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 22.2, "quote_volume": 27.9942, "trades": 3, "taker_buy_quote": 27.9942}, {"ts": 1775330400000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330460000, "open": 1.261, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 2769.76, "quote_volume": 3489.94433, "trades": 11, "taker_buy_quote": 58.92653}, {"ts": 1775330520000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 5.57, "quote_volume": 7.01263, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775330580000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330640000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 4.98, "quote_volume": 6.2748, "trades": 1, "taker_buy_quote": 6.2748}, {"ts": 1775330700000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.259, "volume": 675.19, "quote_volume": 850.46659, "trades": 18, "taker_buy_quote": 506.9988}, {"ts": 1775330760000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 592.73, "quote_volume": 745.97065, "trades": 16, "taker_buy_quote": 398.23429}, {"ts": 1775330820000, "open": 1.258, "high": 1.258, "low": 1.256, "close": 1.256, "volume": 6140.86, "quote_volume": 7717.75511, "trades": 27, "taker_buy_quote": 3624.67514}, {"ts": 1775330880000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 19.87, "quote_volume": 24.99646, "trades": 3, "taker_buy_quote": 24.99646}, {"ts": 1775330940000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 1595.66, "quote_volume": 2007.30028, "trades": 8, "taker_buy_quote": 1957.02028}, {"ts": 1775331000000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 795.03, "quote_volume": 999.35271, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775331060000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 113.5, "quote_volume": 142.6695, "trades": 6, "taker_buy_quote": 8.98755}, {"ts": 1775331120000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 11.0, "quote_volume": 13.827, "trades": 1, "taker_buy_quote": 13.827}, {"ts": 1775331180000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 542.6, "quote_volume": 681.6956, "trades": 6, "taker_buy_quote": 238.83}, {"ts": 1775331240000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 805.23, "quote_volume": 1012.17411, "trades": 4, "taker_buy_quote": 1012.17411}, {"ts": 1775331300000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 2920.18, "quote_volume": 3667.73182, "trades": 21, "taker_buy_quote": 2315.78768}, {"ts": 1775331360000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 891.23, "quote_volume": 1119.87259, "trades": 9, "taker_buy_quote": 613.05147}, {"ts": 1775331420000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 642.55, "quote_volume": 807.68535, "trades": 10, "taker_buy_quote": 807.68535}, {"ts": 1775331480000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 7.41, "quote_volume": 9.30696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775331540000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 724.81, "quote_volume": 910.36639, "trades": 11, "taker_buy_quote": 31.44271}, {"ts": 1775331600000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 23.97, "quote_volume": 30.08235, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775331660000, "open": 1.256, "high": 1.256, "low": 1.254, "close": 1.254, "volume": 3200.01, "quote_volume": 4017.31672, "trades": 25, "taker_buy_quote": 1751.6176}, {"ts": 1775331720000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 79.74, "quote_volume": 99.99396, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775331780000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 1428.79, "quote_volume": 1793.13145, "trades": 9, "taker_buy_quote": 1793.13145}, {"ts": 1775331840000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331900000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 1767.56, "quote_volume": 2218.23411, "trades": 13, "taker_buy_quote": 2150.90685}, {"ts": 1775331960000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 250.81, "quote_volume": 314.5407, "trades": 7, "taker_buy_quote": 31.3248}, {"ts": 1775332020000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 25.0, "quote_volume": 31.35, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775332080000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 2873.21, "quote_volume": 3604.50534, "trades": 12, "taker_buy_quote": 1882.5}, {"ts": 1775332140000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332200000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 713.26, "quote_volume": 895.1413, "trades": 5, "taker_buy_quote": 895.1413}, {"ts": 1775332260000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 1360.01, "quote_volume": 1706.81255, "trades": 9, "taker_buy_quote": 1437.8786}, {"ts": 1775332320000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 3158.21, "quote_volume": 3963.55355, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775332380000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 4968.6, "quote_volume": 6235.593, "trades": 25, "taker_buy_quote": 3015.263}, {"ts": 1775332440000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 32.78, "quote_volume": 41.15115, "trades": 3, "taker_buy_quote": 15.386}, {"ts": 1775332500000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 121.18, "quote_volume": 152.0809, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775332560000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 3.99, "quote_volume": 5.00745, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775332620000, "open": 1.255, "high": 1.257, "low": 1.255, "close": 1.256, "volume": 5393.15, "quote_volume": 6775.42077, "trades": 20, "taker_buy_quote": 2760.22889}, {"ts": 1775332680000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 654.01, "quote_volume": 821.43656, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775332740000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 322.73, "quote_volume": 405.28041, "trades": 7, "taker_buy_quote": 319.35056}, {"ts": 1775332800000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 1501.22, "quote_volume": 1885.58693, "trades": 13, "taker_buy_quote": 870.07325}, {"ts": 1775332860000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 920.0, "quote_volume": 1155.52, "trades": 9, "taker_buy_quote": 1155.52}, {"ts": 1775332920000, "open": 1.256, "high": 1.256, "low": 1.254, "close": 1.254, "volume": 5008.6, "quote_volume": 6286.11126, "trades": 34, "taker_buy_quote": 342.74328}, {"ts": 1775332980000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 1176.09, "quote_volume": 1474.81686, "trades": 9, "taker_buy_quote": 151.50828}, {"ts": 1775333040000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 4998.41, "quote_volume": 6268.00614, "trades": 23, "taker_buy_quote": 1005.8961}, {"ts": 1775333100000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 1536.02, "quote_volume": 1925.40152, "trades": 17, "taker_buy_quote": 32.76702}, {"ts": 1775333160000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 1050.76, "quote_volume": 1316.60228, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775333220000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 196.32, "quote_volume": 246.16733, "trades": 2, "taker_buy_quote": 223.67598}, {"ts": 1775333280000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 5.41, "quote_volume": 6.78414, "trades": 1, "taker_buy_quote": 6.78414}, {"ts": 1775333340000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 1596.96, "quote_volume": 2000.99088, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775333400000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 3909.12, "quote_volume": 4898.14729, "trades": 18, "taker_buy_quote": 1126.94307}, {"ts": 1775333460000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 60.79, "quote_volume": 76.23066, "trades": 2, "taker_buy_quote": 76.23066}, {"ts": 1775333520000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 31.14, "quote_volume": 39.01842, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775333580000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 8.28, "quote_volume": 10.38312, "trades": 1, "taker_buy_quote": 10.38312}, {"ts": 1775333640000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333700000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 43.85, "quote_volume": 54.9879, "trades": 1, "taker_buy_quote": 54.9879}, {"ts": 1775333760000, "open": 1.254, "high": 1.255, "low": 1.253, "close": 1.255, "volume": 585.55, "quote_volume": 734.01807, "trades": 12, "taker_buy_quote": 334.16071}, {"ts": 1775333820000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 41.29, "quote_volume": 51.78562, "trades": 2, "taker_buy_quote": 9.9898}, {"ts": 1775333880000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 140.75, "quote_volume": 176.5943, "trades": 4, "taker_buy_quote": 117.719}, {"ts": 1775333940000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334000000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 5711.86, "quote_volume": 7162.67244, "trades": 19, "taker_buy_quote": 6837.29706}, {"ts": 1775334060000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334120000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 389.86, "quote_volume": 488.51692, "trades": 4, "taker_buy_quote": 28.01436}, {"ts": 1775334180000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 25.46, "quote_volume": 31.91877, "trades": 2, "taker_buy_quote": 21.80706}, {"ts": 1775334240000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 16.04, "quote_volume": 20.11416, "trades": 2, "taker_buy_quote": 20.11416}, {"ts": 1775334300000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 752.86, "quote_volume": 944.12628, "trades": 6, "taker_buy_quote": 930.13164}, {"ts": 1775334360000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 31.89, "quote_volume": 40.02195, "trades": 1, "taker_buy_quote": 40.02195}, {"ts": 1775334420000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334480000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334540000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 315.06, "quote_volume": 395.08524, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775334600000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 90.25, "quote_volume": 113.1735, "trades": 8, "taker_buy_quote": 56.58048}, {"ts": 1775334660000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 150.94, "quote_volume": 189.27876, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775334720000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 58.63, "quote_volume": 73.58065, "trades": 4, "taker_buy_quote": 73.58065}, {"ts": 1775334780000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 157.02, "quote_volume": 197.0601, "trades": 8, "taker_buy_quote": 197.0601}, {"ts": 1775334840000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 9.94, "quote_volume": 12.4747, "trades": 1, "taker_buy_quote": 12.4747}, {"ts": 1775334900000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 636.92, "quote_volume": 799.17512, "trades": 2, "taker_buy_quote": 599.1872}, {"ts": 1775334960000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 118.46, "quote_volume": 148.54884, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775335020000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 4.78, "quote_volume": 5.9989, "trades": 1, "taker_buy_quote": 5.9989}, {"ts": 1775335080000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335140000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 7.96, "quote_volume": 9.9898, "trades": 2, "taker_buy_quote": 9.9898}, {"ts": 1775335200000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 12.22, "quote_volume": 15.32788, "trades": 2, "taker_buy_quote": 5.02}, {"ts": 1775335260000, "open": 1.255, "high": 1.256, "low": 1.254, "close": 1.254, "volume": 5233.01, "quote_volume": 6569.28625, "trades": 24, "taker_buy_quote": 5530.27418}, {"ts": 1775335320000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 327.6, "quote_volume": 410.8104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775335380000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335440000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 30.64, "quote_volume": 38.42848, "trades": 3, "taker_buy_quote": 7.4296}, {"ts": 1775335500000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 57.11, "quote_volume": 71.6297, "trades": 3, "taker_buy_quote": 17.2688}, {"ts": 1775335560000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 1580.35, "quote_volume": 1981.7589, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775335620000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335680000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 313.1, "quote_volume": 392.6234, "trades": 3, "taker_buy_quote": 387.6114}, {"ts": 1775335740000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 185.59, "quote_volume": 232.72986, "trades": 3, "taker_buy_quote": 232.72986}, {"ts": 1775335800000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335860000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 2449.94, "quote_volume": 3069.77482, "trades": 8, "taker_buy_quote": 227.03107}, {"ts": 1775335920000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 3116.66, "quote_volume": 3905.38103, "trades": 10, "taker_buy_quote": 3885.38315}, {"ts": 1775335980000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 7.94, "quote_volume": 9.94882, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336040000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336100000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 1971.04, "quote_volume": 2469.76892, "trades": 15, "taker_buy_quote": 69.9732}, {"ts": 1775336160000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 168.65, "quote_volume": 211.32243, "trades": 5, "taker_buy_quote": 4.99092}, {"ts": 1775336220000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 7.09, "quote_volume": 8.88377, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336280000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336340000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 31.71, "quote_volume": 39.76434, "trades": 2, "taker_buy_quote": 39.76434}, {"ts": 1775336400000, "open": 1.253, "high": 1.253, "low": 1.251, "close": 1.251, "volume": 736.04, "quote_volume": 921.541, "trades": 29, "taker_buy_quote": 103.7434}, {"ts": 1775336460000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 4294.49, "quote_volume": 5376.70148, "trades": 14, "taker_buy_quote": 5294.63288}, {"ts": 1775336520000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 529.69, "quote_volume": 663.3979, "trades": 5, "taker_buy_quote": 283.20306}, {"ts": 1775336580000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 45.79, "quote_volume": 57.37487, "trades": 1, "taker_buy_quote": 57.37487}, {"ts": 1775336640000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 154.44, "quote_volume": 193.37088, "trades": 7, "taker_buy_quote": 172.58768}, {"ts": 1775336700000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 1066.32, "quote_volume": 1335.03264, "trades": 9, "taker_buy_quote": 1335.03264}, {"ts": 1775336760000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 136.76, "quote_volume": 171.22352, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775336820000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 56.73, "quote_volume": 71.02596, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775336880000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 91.21, "quote_volume": 114.20019, "trades": 3, "taker_buy_quote": 6.60331}, {"ts": 1775336940000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337000000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 1053.78, "quote_volume": 1319.41236, "trades": 18, "taker_buy_quote": 132.5414}, {"ts": 1775337060000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 7.31, "quote_volume": 9.14481, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775337120000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337180000, "open": 1.251, "high": 1.251, "low": 1.249, "close": 1.251, "volume": 5686.92, "quote_volume": 7109.92069, "trades": 64, "taker_buy_quote": 5516.04981}, {"ts": 1775337240000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 398.52, "quote_volume": 498.55429, "trades": 4, "taker_buy_quote": 7.22404}, {"ts": 1775337300000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337360000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 4.2, "quote_volume": 5.2542, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775337420000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 3918.32, "quote_volume": 4907.83966, "trades": 21, "taker_buy_quote": 4887.05646}, {"ts": 1775337480000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 413.55, "quote_volume": 517.84337, "trades": 15, "taker_buy_quote": 114.47401}, {"ts": 1775337540000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 1985.48, "quote_volume": 2485.82096, "trades": 7, "taker_buy_quote": 32.9902}, {"ts": 1775337600000, "open": 1.251, "high": 1.253, "low": 1.251, "close": 1.253, "volume": 1539.14, "quote_volume": 1926.99074, "trades": 11, "taker_buy_quote": 1903.74716}, {"ts": 1775337660000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 189.04, "quote_volume": 236.74152, "trades": 10, "taker_buy_quote": 79.49032}, {"ts": 1775337720000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 19.52, "quote_volume": 24.43904, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775337780000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 1247.37, "quote_volume": 1563.02875, "trades": 16, "taker_buy_quote": 1563.02875}, {"ts": 1775337840000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 777.72, "quote_volume": 974.0878, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775337900000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 26.08, "quote_volume": 32.65216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775337960000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 289.16, "quote_volume": 361.81852, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775338020000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 48.22, "quote_volume": 60.37144, "trades": 5, "taker_buy_quote": 48.75288}, {"ts": 1775338080000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 802.65, "quote_volume": 1004.9178, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775338140000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 200.68, "quote_volume": 251.25136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775338200000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 746.8, "quote_volume": 934.9936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775338260000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 40.11, "quote_volume": 50.21772, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775338320000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 238.11, "quote_volume": 298.11957, "trades": 4, "taker_buy_quote": 7.33005}, {"ts": 1775338380000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 34.76, "quote_volume": 43.51952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775338440000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 1826.51, "quote_volume": 2286.79052, "trades": 11, "taker_buy_quote": 110.07584}, {"ts": 1775338500000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 3531.9, "quote_volume": 4418.36492, "trades": 28, "taker_buy_quote": 10.99629}, {"ts": 1775338560000, "open": 1.25, "high": 1.252, "low": 1.25, "close": 1.252, "volume": 593.94, "quote_volume": 743.02327, "trades": 9, "taker_buy_quote": 645.63577}, {"ts": 1775338620000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 208.37, "quote_volume": 260.87924, "trades": 2, "taker_buy_quote": 10.59192}, {"ts": 1775338680000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 3154.95, "quote_volume": 3953.15235, "trades": 25, "taker_buy_quote": 2566.79556}, {"ts": 1775338740000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 5709.0, "quote_volume": 7153.4246, "trades": 44, "taker_buy_quote": 1045.9267}, {"ts": 1775338800000, "open": 1.253, "high": 1.254, "low": 1.252, "close": 1.253, "volume": 5043.05, "quote_volume": 6320.22394, "trades": 27, "taker_buy_quote": 5727.06335}, {"ts": 1775338860000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 902.57, "quote_volume": 1131.82278, "trades": 11, "taker_buy_quote": 1131.82278}, {"ts": 1775338920000, "open": 1.254, "high": 1.255, "low": 1.253, "close": 1.253, "volume": 404.52, "quote_volume": 507.33265, "trades": 20, "taker_buy_quote": 180.85381}, {"ts": 1775338980000, "open": 1.253, "high": 1.255, "low": 1.253, "close": 1.254, "volume": 663.58, "quote_volume": 832.11505, "trades": 68, "taker_buy_quote": 738.80536}, {"ts": 1775339040000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 152.14, "quote_volume": 190.72353, "trades": 11, "taker_buy_quote": 115.50594}, {"ts": 1775339100000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 106.65, "quote_volume": 133.63245, "trades": 8, "taker_buy_quote": 59.22931}, {"ts": 1775339160000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 304.39, "quote_volume": 381.6132, "trades": 4, "taker_buy_quote": 266.51262}, {"ts": 1775339220000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 280.8, "quote_volume": 351.8662, "trades": 5, "taker_buy_quote": 29.8452}, {"ts": 1775339280000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 184.32, "quote_volume": 230.95807, "trades": 2, "taker_buy_quote": 6.40794}, {"ts": 1775339340000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 1561.5, "quote_volume": 1958.121, "trades": 6, "taker_buy_quote": 1958.121}, {"ts": 1775339400000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 95.29, "quote_volume": 119.49366, "trades": 9, "taker_buy_quote": 119.49366}, {"ts": 1775339460000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339520000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 121.31, "quote_volume": 152.23878, "trades": 2, "taker_buy_quote": 145.6302}, {"ts": 1775339580000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 2508.26, "quote_volume": 3148.28414, "trades": 17, "taker_buy_quote": 3100.31804}, {"ts": 1775339640000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 868.13, "quote_volume": 1089.50315, "trades": 10, "taker_buy_quote": 626.3203}, {"ts": 1775339700000, "open": 1.254, "high": 1.256, "low": 1.254, "close": 1.255, "volume": 2210.04, "quote_volume": 2772.9225, "trades": 15, "taker_buy_quote": 1238.93091}, {"ts": 1775339760000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 1193.52, "quote_volume": 1496.67806, "trades": 17, "taker_buy_quote": 52.40864}, {"ts": 1775339820000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 934.36, "quote_volume": 1170.83282, "trades": 23, "taker_buy_quote": 412.14132}, {"ts": 1775339880000, "open": 1.252, "high": 1.253, "low": 1.251, "close": 1.252, "volume": 3932.71, "quote_volume": 4923.76088, "trades": 34, "taker_buy_quote": 2792.17627}, {"ts": 1775339940000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 2369.75, "quote_volume": 2966.77915, "trades": 29, "taker_buy_quote": 2882.34916}, {"ts": 1775340000000, "open": 1.252, "high": 1.252, "low": 1.25, "close": 1.251, "volume": 3016.46, "quote_volume": 3774.03168, "trades": 29, "taker_buy_quote": 3621.31751}, {"ts": 1775340060000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 9.63, "quote_volume": 12.04713, "trades": 3, "taker_buy_quote": 12.04713}, {"ts": 1775340120000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 2560.77, "quote_volume": 3203.52327, "trades": 17, "taker_buy_quote": 881.81739}, {"ts": 1775340180000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 691.21, "quote_volume": 864.70371, "trades": 11, "taker_buy_quote": 848.94111}, {"ts": 1775340240000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 438.7, "quote_volume": 548.8709, "trades": 12, "taker_buy_quote": 87.377}, {"ts": 1775340300000, "open": 1.251, "high": 1.252, "low": 1.25, "close": 1.25, "volume": 1921.02, "quote_volume": 2402.49009, "trades": 16, "taker_buy_quote": 1500.09459}, {"ts": 1775340360000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 4569.67, "quote_volume": 5714.85086, "trades": 27, "taker_buy_quote": 3189.64968}, {"ts": 1775340420000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 201.08, "quote_volume": 251.55108, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775340480000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340540000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 8.12, "quote_volume": 10.16624, "trades": 1, "taker_buy_quote": 10.16624}, {"ts": 1775340600000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 829.42, "quote_volume": 1037.60442, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775340660000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 7873.03, "quote_volume": 9841.91725, "trades": 20, "taker_buy_quote": 787.81725}, {"ts": 1775340720000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 7.99, "quote_volume": 10.00348, "trades": 1, "taker_buy_quote": 10.00348}, {"ts": 1775340780000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 1657.32, "quote_volume": 2073.40317, "trades": 8, "taker_buy_quote": 120.0042}, {"ts": 1775340840000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 628.82, "quote_volume": 786.65869, "trades": 6, "taker_buy_quote": 6.09724}, {"ts": 1775340900000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 2405.74, "quote_volume": 3009.58074, "trades": 8, "taker_buy_quote": 3009.58074}, {"ts": 1775340960000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 861.56, "quote_volume": 1077.81156, "trades": 7, "taker_buy_quote": 1077.81156}, {"ts": 1775341020000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 457.25, "quote_volume": 572.429, "trades": 9, "taker_buy_quote": 512.381}, {"ts": 1775341080000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 93.52, "quote_volume": 117.16058, "trades": 12, "taker_buy_quote": 117.16058}, {"ts": 1775341140000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 903.96, "quote_volume": 1133.78534, "trades": 17, "taker_buy_quote": 1108.0031}, {"ts": 1775341200000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 122.92, "quote_volume": 154.14168, "trades": 2, "taker_buy_quote": 154.14168}, {"ts": 1775341260000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 976.42, "quote_volume": 1223.31539, "trades": 24, "taker_buy_quote": 704.78744}, {"ts": 1775341320000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 45.33, "quote_volume": 56.75316, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775341380000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341440000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341500000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341560000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341620000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341680000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 3730.99, "quote_volume": 4671.19948, "trades": 13, "taker_buy_quote": 4671.19948}, {"ts": 1775341740000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341800000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 166.0, "quote_volume": 207.91046, "trades": 3, "taker_buy_quote": 98.31038}, {"ts": 1775341860000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 177.07, "quote_volume": 221.70765, "trades": 3, "taker_buy_quote": 20.06053}, {"ts": 1775341920000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341980000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 5.72, "quote_volume": 7.16144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775342040000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 7103.73, "quote_volume": 8889.28411, "trades": 36, "taker_buy_quote": 5128.03665}, {"ts": 1775342100000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 633.77, "quote_volume": 793.42159, "trades": 6, "taker_buy_quote": 720.30064}, {"ts": 1775342160000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 11.99, "quote_volume": 14.99949, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775342220000, "open": 1.251, "high": 1.252, "low": 1.25, "close": 1.25, "volume": 5242.36, "quote_volume": 6556.51053, "trades": 14, "taker_buy_quote": 677.9339}, {"ts": 1775342280000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 752.28, "quote_volume": 940.35, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775342340000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 1465.36, "quote_volume": 1832.09572, "trades": 5, "taker_buy_quote": 495.04572}, {"ts": 1775342400000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342460000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 45.48, "quote_volume": 56.87498, "trades": 3, "taker_buy_quote": 31.24998}, {"ts": 1775342520000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 147.54, "quote_volume": 184.425, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775342580000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 44.76, "quote_volume": 55.99476, "trades": 1, "taker_buy_quote": 55.99476}, {"ts": 1775342640000, "open": 1.251, "high": 1.253, "low": 1.251, "close": 1.253, "volume": 11628.12, "quote_volume": 14559.08345, "trades": 48, "taker_buy_quote": 14498.19728}, {"ts": 1775342700000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 1978.79, "quote_volume": 2477.44508, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775342760000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 105.09, "quote_volume": 131.57268, "trades": 2, "taker_buy_quote": 131.57268}, {"ts": 1775342820000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 1626.12, "quote_volume": 2035.88666, "trades": 6, "taker_buy_quote": 2016.39608}, {"ts": 1775342880000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 814.69, "quote_volume": 1019.99188, "trades": 5, "taker_buy_quote": 1019.99188}, {"ts": 1775342940000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 2080.31, "quote_volume": 2602.46781, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775343000000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343060000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343120000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 9914.47, "quote_volume": 12393.0875, "trades": 18, "taker_buy_quote": 1056.925}, {"ts": 1775343180000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 314.1, "quote_volume": 392.625, "trades": 9, "taker_buy_quote": 220.9375}, {"ts": 1775343240000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 154.8, "quote_volume": 193.5, "trades": 6, "taker_buy_quote": 193.5}, {"ts": 1775343300000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 28.8, "quote_volume": 36.0, "trades": 1, "taker_buy_quote": 36.0}, {"ts": 1775343360000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 57.81, "quote_volume": 72.2625, "trades": 1, "taker_buy_quote": 72.2625}, {"ts": 1775343420000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 1493.15, "quote_volume": 1864.96435, "trades": 31, "taker_buy_quote": 1228.21166}, {"ts": 1775343480000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343540000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343600000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 17.44, "quote_volume": 21.79124, "trades": 4, "taker_buy_quote": 10.85}, {"ts": 1775343660000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 325.3, "quote_volume": 406.40707, "trades": 9, "taker_buy_quote": 134.2125}, {"ts": 1775343720000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 875.82, "quote_volume": 1093.89918, "trades": 12, "taker_buy_quote": 56.21749}, {"ts": 1775343780000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 203.29, "quote_volume": 253.69329, "trades": 22, "taker_buy_quote": 119.10912}, {"ts": 1775343840000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 189.29, "quote_volume": 236.33829, "trades": 6, "taker_buy_quote": 236.33829}, {"ts": 1775343900000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 4.41, "quote_volume": 5.50368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775343960000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 209.38, "quote_volume": 261.41204, "trades": 9, "taker_buy_quote": 132.1442}, {"ts": 1775344020000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344080000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 5.53, "quote_volume": 6.89591, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775344140000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 1593.97, "quote_volume": 1989.27456, "trades": 12, "taker_buy_quote": 1989.27456}, {"ts": 1775344200000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344260000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 278.07, "quote_volume": 347.03136, "trades": 10, "taker_buy_quote": 107.328}, {"ts": 1775344320000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 280.44, "quote_volume": 349.98912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775344380000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 1259.27, "quote_volume": 1572.82823, "trades": 14, "taker_buy_quote": 1572.82823}, {"ts": 1775344440000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344500000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 587.9, "quote_volume": 734.875, "trades": 4, "taker_buy_quote": 734.875}, {"ts": 1775344560000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 79.4, "quote_volume": 99.242, "trades": 4, "taker_buy_quote": 89.25}, {"ts": 1775344620000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 6421.01, "quote_volume": 8019.84149, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775344680000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344740000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344800000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 4.88, "quote_volume": 6.09512, "trades": 1, "taker_buy_quote": 6.09512}, {"ts": 1775344860000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 2200.17, "quote_volume": 2748.01233, "trades": 11, "taker_buy_quote": 2748.01233}, {"ts": 1775344920000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 67.49, "quote_volume": 84.24015, "trades": 5, "taker_buy_quote": 15.77487}, {"ts": 1775344980000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 14.4, "quote_volume": 17.9856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775345040000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 2701.46, "quote_volume": 3376.8488, "trades": 17, "taker_buy_quote": 3376.8488}, {"ts": 1775345100000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 4108.52, "quote_volume": 5135.65, "trades": 21, "taker_buy_quote": 1130.1375}, {"ts": 1775345160000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 4043.38, "quote_volume": 5054.2726, "trades": 13, "taker_buy_quote": 65.7976}, {"ts": 1775345220000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345280000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 226.28, "quote_volume": 282.60384, "trades": 13, "taker_buy_quote": 20.7334}, {"ts": 1775345340000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 76.19, "quote_volume": 95.16131, "trades": 2, "taker_buy_quote": 95.16131}, {"ts": 1775345400000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345460000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 157.72, "quote_volume": 196.99228, "trades": 1, "taker_buy_quote": 196.99228}, {"ts": 1775345520000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 869.57, "quote_volume": 1086.09293, "trades": 8, "taker_buy_quote": 1086.09293}, {"ts": 1775345580000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 37.32, "quote_volume": 46.61268, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775345640000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345700000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345760000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 214.09, "quote_volume": 267.6125, "trades": 15, "taker_buy_quote": 210.9125}, {"ts": 1775345820000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 4.54, "quote_volume": 5.67046, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775345880000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 83.52, "quote_volume": 104.32535, "trades": 8, "taker_buy_quote": 11.0875}, {"ts": 1775345940000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 7.98, "quote_volume": 9.96702, "trades": 1, "taker_buy_quote": 9.96702}, {"ts": 1775346000000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346060000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346120000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 886.27, "quote_volume": 1106.95123, "trades": 6, "taker_buy_quote": 1106.95123}, {"ts": 1775346180000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 24.71, "quote_volume": 30.8875, "trades": 1, "taker_buy_quote": 30.8875}, {"ts": 1775346240000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 558.12, "quote_volume": 697.65, "trades": 2, "taker_buy_quote": 10.0125}, {"ts": 1775346300000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 1280.85, "quote_volume": 1601.1363, "trades": 16, "taker_buy_quote": 92.3238}, {"ts": 1775346360000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346420000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 665.0, "quote_volume": 831.915, "trades": 2, "taker_buy_quote": 831.915}, {"ts": 1775346480000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 853.85, "quote_volume": 1067.3125, "trades": 12, "taker_buy_quote": 7.0}, {"ts": 1775346540000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 49.15, "quote_volume": 61.44287, "trades": 6, "taker_buy_quote": 61.44287}, {"ts": 1775346600000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 2101.51, "quote_volume": 2628.98901, "trades": 3, "taker_buy_quote": 2628.98901}, {"ts": 1775346660000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 1039.67, "quote_volume": 1300.62717, "trades": 8, "taker_buy_quote": 1042.55838}, {"ts": 1775346720000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 15.94, "quote_volume": 19.94094, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775346780000, "open": 1.251, "high": 1.253, "low": 1.251, "close": 1.253, "volume": 3059.07, "quote_volume": 3828.99064, "trades": 26, "taker_buy_quote": 2562.22804}, {"ts": 1775346840000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 19.63, "quote_volume": 24.57676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775346900000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 4.07, "quote_volume": 5.09971, "trades": 1, "taker_buy_quote": 5.09971}, {"ts": 1775346960000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 424.89, "quote_volume": 532.2868, "trades": 6, "taker_buy_quote": 406.62356}, {"ts": 1775347020000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347080000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347140000, "open": 1.253, "high": 1.254, "low": 1.252, "close": 1.254, "volume": 4673.25, "quote_volume": 5855.63268, "trades": 51, "taker_buy_quote": 5706.64563}, {"ts": 1775347200000, "open": 1.254, "high": 1.255, "low": 1.253, "close": 1.253, "volume": 4655.77, "quote_volume": 5835.87671, "trades": 52, "taker_buy_quote": 2132.4595}, {"ts": 1775347260000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 2383.88, "quote_volume": 2987.79908, "trades": 25, "taker_buy_quote": 1999.59557}, {"ts": 1775347320000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 283.97, "quote_volume": 355.53044, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775347380000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 12609.47, "quote_volume": 15787.05644, "trades": 57, "taker_buy_quote": 5056.27712}, {"ts": 1775347440000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 733.59, "quote_volume": 919.18827, "trades": 6, "taker_buy_quote": 919.18827}, {"ts": 1775347500000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 4093.18, "quote_volume": 5128.75454, "trades": 17, "taker_buy_quote": 4058.66748}, {"ts": 1775347560000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 21431.43, "quote_volume": 26832.15036, "trades": 100, "taker_buy_quote": 18464.13292}, {"ts": 1775347620000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 11.02, "quote_volume": 13.79704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775347680000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 8857.35, "quote_volume": 11089.4022, "trades": 38, "taker_buy_quote": 5620.62864}, {"ts": 1775347740000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 3600.75, "quote_volume": 4511.71975, "trades": 25, "taker_buy_quote": 4000.829}, {"ts": 1775347800000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 1979.64, "quote_volume": 2476.58232, "trades": 9, "taker_buy_quote": 5.03304}, {"ts": 1775347860000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 963.48, "quote_volume": 1205.31348, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775347920000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 2249.76, "quote_volume": 2816.69952, "trades": 18, "taker_buy_quote": 1291.07492}, {"ts": 1775347980000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 3210.26, "quote_volume": 4019.24552, "trades": 14, "taker_buy_quote": 3358.84056}, {"ts": 1775348040000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 5.13, "quote_volume": 6.42276, "trades": 2, "taker_buy_quote": 6.42276}, {"ts": 1775348100000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 23.81, "quote_volume": 29.78631, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775348160000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348220000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 4.0, "quote_volume": 5.004, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775348280000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348340000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 166.67, "quote_volume": 208.50417, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775348400000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348460000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 2190.5, "quote_volume": 2740.3155, "trades": 14, "taker_buy_quote": 1569.0042}, {"ts": 1775348520000, "open": 1.251, "high": 1.252, "low": 1.25, "close": 1.251, "volume": 30407.95, "quote_volume": 38039.53665, "trades": 93, "taker_buy_quote": 15179.62425}, {"ts": 1775348580000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348640000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348700000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 20302.64, "quote_volume": 25416.82083, "trades": 51, "taker_buy_quote": 12440.69832}, {"ts": 1775348760000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 1496.02, "quote_volume": 1873.03858, "trades": 6, "taker_buy_quote": 1873.03858}, {"ts": 1775348820000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 2428.34, "quote_volume": 3040.28168, "trades": 8, "taker_buy_quote": 25.04}, {"ts": 1775348880000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 173.69, "quote_volume": 217.28619, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775348940000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 1537.27, "quote_volume": 1924.66204, "trades": 7, "taker_buy_quote": 1924.66204}, {"ts": 1775349000000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 15.44, "quote_volume": 19.34632, "trades": 1, "taker_buy_quote": 19.34632}, {"ts": 1775349060000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 774.14, "quote_volume": 969.22328, "trades": 8, "taker_buy_quote": 40.4396}, {"ts": 1775349120000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349180000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 14.11, "quote_volume": 17.65161, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775349240000, "open": 1.251, "high": 1.252, "low": 1.25, "close": 1.251, "volume": 28972.41, "quote_volume": 36243.4748, "trades": 178, "taker_buy_quote": 32053.48616}, {"ts": 1775349300000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 1701.27, "quote_volume": 2128.28877, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775349360000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 1434.3, "quote_volume": 1794.3093, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775349420000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349480000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 30.04, "quote_volume": 37.61008, "trades": 1, "taker_buy_quote": 37.61008}, {"ts": 1775349540000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 2947.38, "quote_volume": 3690.11976, "trades": 20, "taker_buy_quote": 3690.11976}, {"ts": 1775349600000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 1243.97, "quote_volume": 1558.69441, "trades": 12, "taker_buy_quote": 1558.69441}, {"ts": 1775349660000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 3836.71, "quote_volume": 4807.39763, "trades": 18, "taker_buy_quote": 4787.23686}, {"ts": 1775349720000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 1058.68, "quote_volume": 1326.86112, "trades": 11, "taker_buy_quote": 618.65299}, {"ts": 1775349780000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 166.17, "quote_volume": 208.09713, "trades": 3, "taker_buy_quote": 65.51937}, {"ts": 1775349840000, "open": 1.253, "high": 1.253, "low": 1.251, "close": 1.251, "volume": 1809.19, "quote_volume": 2265.67105, "trades": 13, "taker_buy_quote": 833.45801}, {"ts": 1775349900000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349960000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350020000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 19009.32, "quote_volume": 23780.69733, "trades": 91, "taker_buy_quote": 10410.15945}, {"ts": 1775350080000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 39.93, "quote_volume": 49.99236, "trades": 1, "taker_buy_quote": 49.99236}, {"ts": 1775350140000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 779.56, "quote_volume": 975.22956, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775350200000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 416.52, "quote_volume": 521.30613, "trades": 5, "taker_buy_quote": 299.99172}, {"ts": 1775350260000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350320000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350380000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 5.6, "quote_volume": 7.0112, "trades": 1, "taker_buy_quote": 7.0112}, {"ts": 1775350440000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 81.49, "quote_volume": 101.94399, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775350500000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 160.0, "quote_volume": 200.16, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775350560000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 1473.37, "quote_volume": 1844.65924, "trades": 11, "taker_buy_quote": 1844.65924}, {"ts": 1775350620000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 8.91, "quote_volume": 11.15532, "trades": 2, "taker_buy_quote": 11.15532}, {"ts": 1775350680000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350740000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 2889.81, "quote_volume": 3618.04212, "trades": 12, "taker_buy_quote": 3618.04212}, {"ts": 1775350800000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 3329.14, "quote_volume": 4169.69319, "trades": 28, "taker_buy_quote": 2023.42707}, {"ts": 1775350860000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 37.96, "quote_volume": 47.48796, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775350920000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 4.8, "quote_volume": 6.0096, "trades": 2, "taker_buy_quote": 6.0096}, {"ts": 1775350980000, "open": 1.252, "high": 1.252, "low": 1.25, "close": 1.25, "volume": 1972.59, "quote_volume": 2467.50048, "trades": 17, "taker_buy_quote": 11.00508}, {"ts": 1775351040000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 3968.26, "quote_volume": 4957.57054, "trades": 35, "taker_buy_quote": 6.0}, {"ts": 1775351100000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 300.0, "quote_volume": 374.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775351160000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 62.49, "quote_volume": 78.10194, "trades": 5, "taker_buy_quote": 64.9125}, {"ts": 1775351220000, "open": 1.25, "high": 1.25, "low": 1.248, "close": 1.248, "volume": 3904.43, "quote_volume": 4875.51968, "trades": 24, "taker_buy_quote": 50.27785}, {"ts": 1775351280000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 960.76, "quote_volume": 1199.98924, "trades": 9, "taker_buy_quote": 1199.98924}, {"ts": 1775351340000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351400000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 2162.31, "quote_volume": 2700.72519, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775351460000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 822.06, "quote_volume": 1027.12262, "trades": 3, "taker_buy_quote": 462.1}, {"ts": 1775351520000, "open": 1.25, "high": 1.251, "low": 1.249, "close": 1.251, "volume": 9345.99, "quote_volume": 11682.01429, "trades": 47, "taker_buy_quote": 10964.18968}, {"ts": 1775351580000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 9.6, "quote_volume": 12.0136, "trades": 2, "taker_buy_quote": 5.008}, {"ts": 1775351640000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 4063.16, "quote_volume": 5083.01316, "trades": 15, "taker_buy_quote": 499.99968}, {"ts": 1775351700000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 5.6, "quote_volume": 7.0056, "trades": 2, "taker_buy_quote": 7.0056}, {"ts": 1775351760000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 3365.07, "quote_volume": 4209.70257, "trades": 12, "taker_buy_quote": 1063.57518}, {"ts": 1775351820000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351880000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351940000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 6.82, "quote_volume": 8.53182, "trades": 1, "taker_buy_quote": 8.53182}, {"ts": 1775352000000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 532.03, "quote_volume": 665.54954, "trades": 6, "taker_buy_quote": 640.56204}, {"ts": 1775352060000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 890.29, "quote_volume": 1113.75279, "trades": 6, "taker_buy_quote": 976.25538}, {"ts": 1775352120000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 1029.5, "quote_volume": 1287.9045, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775352180000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 109.37, "quote_volume": 136.7125, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775352240000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 13.6, "quote_volume": 17.0, "trades": 1, "taker_buy_quote": 17.0}, {"ts": 1775352300000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 56.0, "quote_volume": 70.0, "trades": 1, "taker_buy_quote": 70.0}, {"ts": 1775352360000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 53.61, "quote_volume": 66.95889, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775352420000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352480000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 5.07, "quote_volume": 6.3375, "trades": 2, "taker_buy_quote": 6.3375}, {"ts": 1775352540000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 324.96, "quote_volume": 406.2, "trades": 8, "taker_buy_quote": 406.2}, {"ts": 1775352600000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 15.23, "quote_volume": 19.0375, "trades": 2, "taker_buy_quote": 19.0375}, {"ts": 1775352660000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352720000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 38.16, "quote_volume": 47.7, "trades": 1, "taker_buy_quote": 47.7}, {"ts": 1775352780000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352840000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 56.0, "quote_volume": 70.0, "trades": 1, "taker_buy_quote": 70.0}, {"ts": 1775352900000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 52.35, "quote_volume": 65.38515, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775352960000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 9746.16, "quote_volume": 12172.97956, "trades": 32, "taker_buy_quote": 3162.31886}, {"ts": 1775353020000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 1024.95, "quote_volume": 1280.16255, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775353080000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 17.49, "quote_volume": 21.84501, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775353140000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 94.72, "quote_volume": 118.30528, "trades": 5, "taker_buy_quote": 103.34226}, {"ts": 1775353200000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 218.98, "quote_volume": 273.28704, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775353260000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 180.12, "quote_volume": 224.78976, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775353320000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 234.41, "quote_volume": 292.75856, "trades": 2, "taker_buy_quote": 268.38512}, {"ts": 1775353380000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353440000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 11602.68, "quote_volume": 14480.14464, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775353500000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 456.91, "quote_volume": 570.3888, "trades": 5, "taker_buy_quote": 206.23488}, {"ts": 1775353560000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 1519.35, "quote_volume": 1896.44844, "trades": 8, "taker_buy_quote": 374.25036}, {"ts": 1775353620000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353680000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353740000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 2852.38, "quote_volume": 3562.62262, "trades": 12, "taker_buy_quote": 3043.87545}, {"ts": 1775353800000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 1175.33, "quote_volume": 1469.1625, "trades": 12, "taker_buy_quote": 1469.1625}, {"ts": 1775353860000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 50.0, "quote_volume": 62.5, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775353920000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 3591.28, "quote_volume": 4486.357, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775353980000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 67.9, "quote_volume": 84.8071, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775354040000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354100000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 65.5, "quote_volume": 81.744, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775354160000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 372.92, "quote_volume": 465.77708, "trades": 2, "taker_buy_quote": 465.77708}, {"ts": 1775354220000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 47.08, "quote_volume": 58.80292, "trades": 2, "taker_buy_quote": 58.80292}, {"ts": 1775354280000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 385.18, "quote_volume": 481.08982, "trades": 2, "taker_buy_quote": 481.08982}, {"ts": 1775354340000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 584.39, "quote_volume": 729.90311, "trades": 5, "taker_buy_quote": 729.90311}, {"ts": 1775354400000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 3408.96, "quote_volume": 4254.43733, "trades": 22, "taker_buy_quote": 3725.89685}, {"ts": 1775354460000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 2032.0, "quote_volume": 2535.936, "trades": 15, "taker_buy_quote": 679.27392}, {"ts": 1775354520000, "open": 1.247, "high": 1.248, "low": 1.246, "close": 1.247, "volume": 12729.05, "quote_volume": 15872.16857, "trades": 47, "taker_buy_quote": 3875.46194}, {"ts": 1775354580000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 1722.02, "quote_volume": 2147.35894, "trades": 8, "taker_buy_quote": 2126.43428}, {"ts": 1775354640000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 1321.88, "quote_volume": 1649.70624, "trades": 11, "taker_buy_quote": 1307.23008}, {"ts": 1775354700000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 8354.19, "quote_volume": 10433.061, "trades": 50, "taker_buy_quote": 6671.54599}, {"ts": 1775354760000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 74.88, "quote_volume": 93.38016, "trades": 3, "taker_buy_quote": 5.9904}, {"ts": 1775354820000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 2358.26, "quote_volume": 2940.75022, "trades": 14, "taker_buy_quote": 2399.71433}, {"ts": 1775354880000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 1907.7, "quote_volume": 2378.9019, "trades": 6, "taker_buy_quote": 2378.9019}, {"ts": 1775354940000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 1366.26, "quote_volume": 1703.63352, "trades": 4, "taker_buy_quote": 1588.12932}, {"ts": 1775355000000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 4163.91, "quote_volume": 5192.39577, "trades": 11, "taker_buy_quote": 5164.5752}, {"ts": 1775355060000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 162.59, "quote_volume": 202.58714, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775355120000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 1584.83, "quote_volume": 1976.28301, "trades": 8, "taker_buy_quote": 1405.83039}, {"ts": 1775355180000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 506.49, "quote_volume": 631.59303, "trades": 21, "taker_buy_quote": 5.00047}, {"ts": 1775355240000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355300000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 424.37, "quote_volume": 528.77302, "trades": 4, "taker_buy_quote": 9.976}, {"ts": 1775355360000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 4604.25, "quote_volume": 5741.49975, "trades": 16, "taker_buy_quote": 3966.07103}, {"ts": 1775355420000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 3702.44, "quote_volume": 4616.90113, "trades": 15, "taker_buy_quote": 1984.89978}, {"ts": 1775355480000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 1195.65, "quote_volume": 1490.97555, "trades": 5, "taker_buy_quote": 1490.97555}, {"ts": 1775355540000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 2034.34, "quote_volume": 2538.85632, "trades": 15, "taker_buy_quote": 1247.67552}, {"ts": 1775355600000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 564.73, "quote_volume": 704.78304, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775355660000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 20.03, "quote_volume": 24.97741, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775355720000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 1197.21, "quote_volume": 1494.12208, "trades": 9, "taker_buy_quote": 1119.72208}, {"ts": 1775355780000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355840000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 17785.35, "quote_volume": 22230.26816, "trades": 40, "taker_buy_quote": 21670.1666}, {"ts": 1775355900000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 400.0, "quote_volume": 500.0, "trades": 1, "taker_buy_quote": 500.0}, {"ts": 1775355960000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 11.2, "quote_volume": 14.0, "trades": 2, "taker_buy_quote": 14.0}, {"ts": 1775356020000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 327.81, "quote_volume": 409.7625, "trades": 13, "taker_buy_quote": 40.075}, {"ts": 1775356080000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 1725.32, "quote_volume": 2156.65, "trades": 12, "taker_buy_quote": 2156.65}, {"ts": 1775356140000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 139.33, "quote_volume": 174.03117, "trades": 4, "taker_buy_quote": 10.0}, {"ts": 1775356200000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 3853.77, "quote_volume": 4812.81256, "trades": 29, "taker_buy_quote": 2852.04154}, {"ts": 1775356260000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 943.53, "quote_volume": 1179.42448, "trades": 15, "taker_buy_quote": 121.79948}, {"ts": 1775356320000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356380000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356440000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 117.14, "quote_volume": 146.30786, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775356500000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 28.69, "quote_volume": 35.83381, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775356560000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 12.03, "quote_volume": 15.0375, "trades": 2, "taker_buy_quote": 15.0375}, {"ts": 1775356620000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 50.39, "quote_volume": 62.9875, "trades": 1, "taker_buy_quote": 62.9875}, {"ts": 1775356680000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 17224.73, "quote_volume": 21513.44137, "trades": 81, "taker_buy_quote": 12119.6715}, {"ts": 1775356740000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 1565.48, "quote_volume": 1955.28452, "trades": 15, "taker_buy_quote": 1939.50965}, {"ts": 1775356800000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 914.3, "quote_volume": 1141.16259, "trades": 13, "taker_buy_quote": 129.34644}, {"ts": 1775356860000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 3359.18, "quote_volume": 4195.61582, "trades": 17, "taker_buy_quote": 4195.61582}, {"ts": 1775356920000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356980000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357040000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 269.18, "quote_volume": 336.46696, "trades": 6, "taker_buy_quote": 326.425}, {"ts": 1775357100000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 1768.43, "quote_volume": 2210.5375, "trades": 15, "taker_buy_quote": 2210.5375}, {"ts": 1775357160000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 407.91, "quote_volume": 509.47959, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775357220000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 1049.64, "quote_volume": 1311.00036, "trades": 8, "taker_buy_quote": 19.99649}, {"ts": 1775357280000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357340000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357400000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 3500.0, "quote_volume": 4368.0, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775357460000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357520000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 2668.78, "quote_volume": 3333.30622, "trades": 24, "taker_buy_quote": 3189.88355}, {"ts": 1775357580000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357640000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357700000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 2705.84, "quote_volume": 3379.59416, "trades": 23, "taker_buy_quote": 3043.30091}, {"ts": 1775357760000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 151.48, "quote_volume": 189.35, "trades": 3, "taker_buy_quote": 189.35}, {"ts": 1775357820000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 17.88, "quote_volume": 22.33212, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775357880000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357940000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 35.92, "quote_volume": 44.89408, "trades": 2, "taker_buy_quote": 37.5}, {"ts": 1775358000000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 1348.97, "quote_volume": 1684.86353, "trades": 10, "taker_buy_quote": 872.0518}, {"ts": 1775358060000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358120000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358180000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 40.05, "quote_volume": 50.0625, "trades": 1, "taker_buy_quote": 50.0625}, {"ts": 1775358240000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358300000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 7832.27, "quote_volume": 9790.31441, "trades": 29, "taker_buy_quote": 9726.725}, {"ts": 1775358360000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 30.95, "quote_volume": 38.71006, "trades": 3, "taker_buy_quote": 28.22256}, {"ts": 1775358420000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358480000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 4.6, "quote_volume": 5.75, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358540000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358600000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 463.56, "quote_volume": 579.69388, "trades": 3, "taker_buy_quote": 305.09388}, {"ts": 1775358660000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 25.0, "quote_volume": 31.25, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358720000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358780000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358840000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 28.86, "quote_volume": 36.10386, "trades": 1, "taker_buy_quote": 36.10386}, {"ts": 1775358900000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358960000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 2437.29, "quote_volume": 3046.5525, "trades": 9, "taker_buy_quote": 263.85}, {"ts": 1775359020000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 241.55, "quote_volume": 301.9375, "trades": 3, "taker_buy_quote": 301.9375}, {"ts": 1775359080000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 811.27, "quote_volume": 1014.0875, "trades": 7, "taker_buy_quote": 1014.0875}, {"ts": 1775359140000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 2099.88, "quote_volume": 2623.18503, "trades": 15, "taker_buy_quote": 543.6375}, {"ts": 1775359200000, "open": 1.249, "high": 1.25, "low": 1.248, "close": 1.25, "volume": 15637.46, "quote_volume": 19531.64598, "trades": 133, "taker_buy_quote": 19380.27911}, {"ts": 1775359260000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 328.48, "quote_volume": 410.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359320000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 79.93, "quote_volume": 99.99243, "trades": 7, "taker_buy_quote": 99.99243}, {"ts": 1775359380000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359440000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 1661.65, "quote_volume": 2077.0625, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775359500000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 918.88, "quote_volume": 1148.57569, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775359560000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 4.75, "quote_volume": 5.93275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359620000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 2.0, "quote_volume": 2.5, "trades": 1, "taker_buy_quote": 2.5}, {"ts": 1775359680000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 7.86, "quote_volume": 9.825, "trades": 1, "taker_buy_quote": 9.825}, {"ts": 1775359740000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359800000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 12.35, "quote_volume": 15.4375, "trades": 2, "taker_buy_quote": 15.4375}, {"ts": 1775359860000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 2114.19, "quote_volume": 2642.7375, "trades": 8, "taker_buy_quote": 2642.7375}, {"ts": 1775359920000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359980000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 20.0, "quote_volume": 25.0, "trades": 2, "taker_buy_quote": 25.0}, {"ts": 1775360040000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 189.35, "quote_volume": 236.51354, "trades": 7, "taker_buy_quote": 19.2375}, {"ts": 1775360100000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 943.21, "quote_volume": 1178.06929, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775360160000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 33.36, "quote_volume": 41.63774, "trades": 3, "taker_buy_quote": 5.57054}, {"ts": 1775360220000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 4.0, "quote_volume": 4.996, "trades": 1, "taker_buy_quote": 4.996}, {"ts": 1775360280000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 8095.99, "quote_volume": 10112.31705, "trades": 33, "taker_buy_quote": 10112.31705}, {"ts": 1775360340000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360400000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360460000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 516.08, "quote_volume": 645.1, "trades": 10, "taker_buy_quote": 645.1}, {"ts": 1775360520000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 3814.07, "quote_volume": 4767.5875, "trades": 10, "taker_buy_quote": 4358.975}, {"ts": 1775360580000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360640000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360700000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 38.81, "quote_volume": 48.5125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775360760000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360820000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 277.36, "quote_volume": 346.97736, "trades": 11, "taker_buy_quote": 346.97736}, {"ts": 1775360880000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 33.76, "quote_volume": 42.23376, "trades": 1, "taker_buy_quote": 42.23376}, {"ts": 1775360940000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 169.33, "quote_volume": 211.83183, "trades": 5, "taker_buy_quote": 211.83183}, {"ts": 1775361000000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 5.3, "quote_volume": 6.6303, "trades": 1, "taker_buy_quote": 6.6303}, {"ts": 1775361060000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361120000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361180000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361240000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361300000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 13.4, "quote_volume": 16.75, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775361360000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 79.85, "quote_volume": 99.89235, "trades": 3, "taker_buy_quote": 99.89235}, {"ts": 1775361420000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 2041.96, "quote_volume": 2553.35, "trades": 6, "taker_buy_quote": 1125.9}, {"ts": 1775361480000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 55.7, "quote_volume": 69.63078, "trades": 2, "taker_buy_quote": 7.23078}, {"ts": 1775361540000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 3042.02, "quote_volume": 3805.56702, "trades": 5, "taker_buy_quote": 3805.56702}, {"ts": 1775361600000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 67.82, "quote_volume": 84.81258, "trades": 4, "taker_buy_quote": 47.01258}, {"ts": 1775361660000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 78.38, "quote_volume": 98.05338, "trades": 3, "taker_buy_quote": 98.05338}, {"ts": 1775361720000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361780000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 2407.13, "quote_volume": 3008.9125, "trades": 10, "taker_buy_quote": 11.075}, {"ts": 1775361840000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 16.81, "quote_volume": 21.0125, "trades": 3, "taker_buy_quote": 21.0125}, {"ts": 1775361900000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361960000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362020000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 4.3, "quote_volume": 5.375, "trades": 1, "taker_buy_quote": 5.375}, {"ts": 1775362080000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 3862.92, "quote_volume": 4824.78708, "trades": 11, "taker_buy_quote": 54.65624}, {"ts": 1775362140000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362200000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 206.0, "quote_volume": 257.088, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775362260000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 96.07, "quote_volume": 119.99143, "trades": 2, "taker_buy_quote": 119.99143}, {"ts": 1775362320000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 3807.96, "quote_volume": 4752.37769, "trades": 18, "taker_buy_quote": 54.46889}, {"ts": 1775362380000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362440000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 198.25, "quote_volume": 247.416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775362500000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 366.89, "quote_volume": 458.04529, "trades": 4, "taker_buy_quote": 208.04593}, {"ts": 1775362560000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 80.0, "quote_volume": 99.84, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775362620000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 288.29, "quote_volume": 359.98592, "trades": 2, "taker_buy_quote": 249.8}, {"ts": 1775362680000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 779.69, "quote_volume": 973.30312, "trades": 5, "taker_buy_quote": 312.25}, {"ts": 1775362740000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 36895.16, "quote_volume": 46081.85452, "trades": 66, "taker_buy_quote": 39059.8521}, {"ts": 1775362800000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 1385.57, "quote_volume": 1730.09617, "trades": 10, "taker_buy_quote": 1130.10769}, {"ts": 1775362860000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 796.77, "quote_volume": 994.68497, "trades": 7, "taker_buy_quote": 394.69649}, {"ts": 1775362920000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 1610.52, "quote_volume": 2009.92896, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775362980000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363040000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 37.2, "quote_volume": 46.4256, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775363100000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 1054.43, "quote_volume": 1316.84259, "trades": 7, "taker_buy_quote": 1141.52355}, {"ts": 1775363160000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 2152.21, "quote_volume": 2688.11029, "trades": 14, "taker_buy_quote": 2657.63469}, {"ts": 1775363220000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 819.18, "quote_volume": 1023.15582, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775363280000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 7827.21, "quote_volume": 9776.28529, "trades": 41, "taker_buy_quote": 8611.10568}, {"ts": 1775363340000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363400000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 309.91, "quote_volume": 387.3875, "trades": 1, "taker_buy_quote": 387.3875}, {"ts": 1775363460000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 936.82, "quote_volume": 1171.025, "trades": 4, "taker_buy_quote": 1171.025}, {"ts": 1775363520000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 592.05, "quote_volume": 740.0625, "trades": 2, "taker_buy_quote": 740.0625}, {"ts": 1775363580000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 212.04, "quote_volume": 265.05, "trades": 2, "taker_buy_quote": 265.05}, {"ts": 1775363640000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 27540.14, "quote_volume": 34389.19748, "trades": 95, "taker_buy_quote": 17075.31631}, {"ts": 1775363700000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 468.76, "quote_volume": 585.26248, "trades": 3, "taker_buy_quote": 312.25}, {"ts": 1775363760000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 980.69, "quote_volume": 1224.11673, "trades": 7, "taker_buy_quote": 269.29689}, {"ts": 1775363820000, "open": 1.249, "high": 1.249, "low": 1.247, "close": 1.248, "volume": 2012.19, "quote_volume": 2511.03173, "trades": 14, "taker_buy_quote": 486.02673}, {"ts": 1775363880000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 82.84, "quote_volume": 103.34795, "trades": 6, "taker_buy_quote": 57.99456}, {"ts": 1775363940000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 2259.04, "quote_volume": 2819.28192, "trades": 10, "taker_buy_quote": 2819.28192}, {"ts": 1775364000000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 2214.01, "quote_volume": 2763.08944, "trades": 8, "taker_buy_quote": 6.19504}, {"ts": 1775364060000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 1582.34, "quote_volume": 1974.76032, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775364120000, "open": 1.248, "high": 1.249, "low": 1.247, "close": 1.247, "volume": 4995.3, "quote_volume": 6235.28511, "trades": 18, "taker_buy_quote": 4033.58459}, {"ts": 1775364180000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 11.26, "quote_volume": 14.04122, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775364240000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364300000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 16.15, "quote_volume": 20.13905, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775364360000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364420000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 5229.07, "quote_volume": 6520.1608, "trades": 34, "taker_buy_quote": 3044.68767}, {"ts": 1775364480000, "open": 1.247, "high": 1.247, "low": 1.245, "close": 1.245, "volume": 3560.83, "quote_volume": 4433.74203, "trades": 32, "taker_buy_quote": 5.7362}, {"ts": 1775364540000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 897.86, "quote_volume": 1117.92475, "trades": 4, "taker_buy_quote": 110.9563}, {"ts": 1775364600000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 30400.84, "quote_volume": 37849.0458, "trades": 25, "taker_buy_quote": 32054.62905}, {"ts": 1775364660000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364720000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 197.64, "quote_volume": 246.0618, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775364780000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 15756.41, "quote_volume": 19631.27853, "trades": 24, "taker_buy_quote": 3744.56642}, {"ts": 1775364840000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 41.69, "quote_volume": 51.90405, "trades": 2, "taker_buy_quote": 51.90405}, {"ts": 1775364900000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 1713.56, "quote_volume": 2133.3822, "trades": 20, "taker_buy_quote": 2133.3822}, {"ts": 1775364960000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 18067.52, "quote_volume": 22494.0624, "trades": 19, "taker_buy_quote": 22363.99725}, {"ts": 1775365020000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 21.39, "quote_volume": 26.63055, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775365080000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 1653.53, "quote_volume": 2058.64485, "trades": 13, "taker_buy_quote": 1921.284}, {"ts": 1775365140000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 9642.66, "quote_volume": 11996.24636, "trades": 27, "taker_buy_quote": 3049.784}, {"ts": 1775365200000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 7.26, "quote_volume": 9.03144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775365260000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 7918.33, "quote_volume": 9856.98907, "trades": 65, "taker_buy_quote": 7140.80387}, {"ts": 1775365320000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 2124.76, "quote_volume": 2645.3262, "trades": 8, "taker_buy_quote": 2634.5943}, {"ts": 1775365380000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365440000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 90.0, "quote_volume": 112.05, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775365500000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 952.67, "quote_volume": 1186.07415, "trades": 6, "taker_buy_quote": 24.9996}, {"ts": 1775365560000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 1622.86, "quote_volume": 2020.4607, "trades": 5, "taker_buy_quote": 2020.4607}, {"ts": 1775365620000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 44.59, "quote_volume": 55.46996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775365680000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 262.21, "quote_volume": 326.20396, "trades": 2, "taker_buy_quote": 18.3264}, {"ts": 1775365740000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 8.23, "quote_volume": 10.24635, "trades": 1, "taker_buy_quote": 10.24635}, {"ts": 1775365800000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365860000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365920000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 2352.48, "quote_volume": 2926.48512, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775365980000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 1655.99, "quote_volume": 2060.05156, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775366040000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366100000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366160000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 551.8, "quote_volume": 686.991, "trades": 1, "taker_buy_quote": 686.991}, {"ts": 1775366220000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 330.75, "quote_volume": 411.69518, "trades": 2, "taker_buy_quote": 301.5141}, {"ts": 1775366280000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366340000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366400000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 31007.89, "quote_volume": 38572.43227, "trades": 74, "taker_buy_quote": 0.0}, {"ts": 1775366460000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 95.4, "quote_volume": 118.5822, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775366520000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 584.63, "quote_volume": 726.71022, "trades": 8, "taker_buy_quote": 18.82172}, {"ts": 1775366580000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366640000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 52.51, "quote_volume": 65.32244, "trades": 3, "taker_buy_quote": 65.32244}, {"ts": 1775366700000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 21.17, "quote_volume": 26.33548, "trades": 1, "taker_buy_quote": 26.33548}, {"ts": 1775366760000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 2293.49, "quote_volume": 2850.69274, "trades": 25, "taker_buy_quote": 54.74172}, {"ts": 1775366820000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 210.11, "quote_volume": 261.09483, "trades": 5, "taker_buy_quote": 171.79503}, {"ts": 1775366880000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 4706.9, "quote_volume": 5850.6767, "trades": 24, "taker_buy_quote": 3912.00689}, {"ts": 1775366940000, "open": 1.243, "high": 1.243, "low": 1.241, "close": 1.242, "volume": 3946.64, "quote_volume": 4900.59099, "trades": 38, "taker_buy_quote": 298.06758}, {"ts": 1775367000000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 96.46, "quote_volume": 119.79574, "trades": 5, "taker_buy_quote": 110.38896}, {"ts": 1775367060000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 1780.65, "quote_volume": 2211.59143, "trades": 17, "taker_buy_quote": 2211.59143}, {"ts": 1775367120000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 797.79, "quote_volume": 990.87875, "trades": 11, "taker_buy_quote": 29.29751}, {"ts": 1775367180000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 28.02, "quote_volume": 34.80486, "trades": 2, "taker_buy_quote": 4.99686}, {"ts": 1775367240000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367300000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.241, "volume": 1465.7, "quote_volume": 1820.34511, "trades": 12, "taker_buy_quote": 27.58743}, {"ts": 1775367360000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 52298.32, "quote_volume": 64850.36984, "trades": 91, "taker_buy_quote": 37949.07824}, {"ts": 1775367420000, "open": 1.24, "high": 1.24, "low": 1.237, "close": 1.239, "volume": 74032.43, "quote_volume": 91682.2976, "trades": 186, "taker_buy_quote": 6376.64691}, {"ts": 1775367480000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 50.23, "quote_volume": 62.24848, "trades": 7, "taker_buy_quote": 16.7524}, {"ts": 1775367540000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 221.1, "quote_volume": 273.9429, "trades": 2, "taker_buy_quote": 273.9429}, {"ts": 1775367600000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 350.42, "quote_volume": 434.01443, "trades": 6, "taker_buy_quote": 240.94833}, {"ts": 1775367660000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 527.83, "quote_volume": 653.98137, "trades": 7, "taker_buy_quote": 653.98137}, {"ts": 1775367720000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 13.72, "quote_volume": 16.99908, "trades": 1, "taker_buy_quote": 16.99908}, {"ts": 1775367780000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 89.61, "quote_volume": 110.98157, "trades": 4, "taker_buy_quote": 54.99921}, {"ts": 1775367840000, "open": 1.239, "high": 1.239, "low": 1.237, "close": 1.238, "volume": 6790.52, "quote_volume": 8404.51242, "trades": 21, "taker_buy_quote": 592.37168}, {"ts": 1775367900000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367960000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 57.12, "quote_volume": 70.74768, "trades": 3, "taker_buy_quote": 41.03568}, {"ts": 1775368020000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 8619.65, "quote_volume": 10678.94971, "trades": 33, "taker_buy_quote": 9692.70939}, {"ts": 1775368080000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 71.46, "quote_volume": 88.51494, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775368140000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 2197.41, "quote_volume": 2720.39358, "trades": 16, "taker_buy_quote": 214.3597}, {"ts": 1775368200000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 6027.32, "quote_volume": 7452.85361, "trades": 47, "taker_buy_quote": 89.8661}, {"ts": 1775368260000, "open": 1.236, "high": 1.236, "low": 1.234, "close": 1.234, "volume": 9403.83, "quote_volume": 11617.99939, "trades": 68, "taker_buy_quote": 6389.06843}, {"ts": 1775368320000, "open": 1.234, "high": 1.234, "low": 1.232, "close": 1.234, "volume": 4054.21, "quote_volume": 4999.45734, "trades": 50, "taker_buy_quote": 4367.20522}, {"ts": 1775368380000, "open": 1.233, "high": 1.234, "low": 1.232, "close": 1.234, "volume": 3778.36, "quote_volume": 4658.63911, "trades": 45, "taker_buy_quote": 4285.7164}, {"ts": 1775368440000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 1006.48, "quote_volume": 1241.98984, "trades": 9, "taker_buy_quote": 1234.0}, {"ts": 1775368500000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 2208.52, "quote_volume": 2725.31368, "trades": 10, "taker_buy_quote": 2725.31368}, {"ts": 1775368560000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 630.19, "quote_volume": 777.52417, "trades": 12, "taker_buy_quote": 641.86951}, {"ts": 1775368620000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 2716.57, "quote_volume": 3351.06772, "trades": 15, "taker_buy_quote": 3343.54642}, {"ts": 1775368680000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 690.38, "quote_volume": 851.27906, "trades": 12, "taker_buy_quote": 50.00168}, {"ts": 1775368740000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 2752.24, "quote_volume": 3397.32076, "trades": 13, "taker_buy_quote": 3397.32076}, {"ts": 1775368800000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 1809.86, "quote_volume": 2234.2158, "trades": 24, "taker_buy_quote": 1977.95102}, {"ts": 1775368860000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 2482.23, "quote_volume": 3061.34121, "trades": 16, "taker_buy_quote": 927.49908}, {"ts": 1775368920000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 317.89, "quote_volume": 392.27626, "trades": 6, "taker_buy_quote": 392.27626}, {"ts": 1775368980000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 1249.43, "quote_volume": 1541.78962, "trades": 11, "taker_buy_quote": 1303.52356}, {"ts": 1775369040000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 8.97, "quote_volume": 11.06898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775369100000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 1336.79, "quote_volume": 1649.59886, "trades": 12, "taker_buy_quote": 1608.24752}, {"ts": 1775369160000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 93.79, "quote_volume": 115.75096, "trades": 11, "taker_buy_quote": 99.98044}, {"ts": 1775369220000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 2632.3, "quote_volume": 3245.66641, "trades": 27, "taker_buy_quote": 1098.19963}, {"ts": 1775369280000, "open": 1.234, "high": 1.234, "low": 1.231, "close": 1.233, "volume": 11082.23, "quote_volume": 13647.63658, "trades": 57, "taker_buy_quote": 4230.66269}, {"ts": 1775369340000, "open": 1.232, "high": 1.233, "low": 1.23, "close": 1.23, "volume": 10506.41, "quote_volume": 12936.63573, "trades": 70, "taker_buy_quote": 390.1212}, {"ts": 1775369400000, "open": 1.231, "high": 1.232, "low": 1.228, "close": 1.231, "volume": 19169.13, "quote_volume": 23569.22845, "trades": 143, "taker_buy_quote": 10089.06458}, {"ts": 1775369460000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 326.9, "quote_volume": 402.087, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775369520000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 7044.99, "quote_volume": 8665.34176, "trades": 33, "taker_buy_quote": 2274.47086}, {"ts": 1775369580000, "open": 1.229, "high": 1.229, "low": 1.227, "close": 1.228, "volume": 15257.86, "quote_volume": 18731.2787, "trades": 107, "taker_buy_quote": 4506.66176}, {"ts": 1775369640000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 3932.87, "quote_volume": 4825.85006, "trades": 29, "taker_buy_quote": 1440.56933}, {"ts": 1775369700000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 9631.07, "quote_volume": 11822.36017, "trades": 55, "taker_buy_quote": 6228.90502}, {"ts": 1775369760000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 1072.7, "quote_volume": 1317.26329, "trades": 12, "taker_buy_quote": 300.82316}, {"ts": 1775369820000, "open": 1.227, "high": 1.228, "low": 1.225, "close": 1.227, "volume": 1977.81, "quote_volume": 2426.01003, "trades": 36, "taker_buy_quote": 1650.48383}, {"ts": 1775369880000, "open": 1.226, "high": 1.228, "low": 1.226, "close": 1.227, "volume": 3210.29, "quote_volume": 3938.90437, "trades": 22, "taker_buy_quote": 2981.77194}, {"ts": 1775369940000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 2494.64, "quote_volume": 3063.58606, "trades": 27, "taker_buy_quote": 2562.68486}, {"ts": 1775370000000, "open": 1.229, "high": 1.231, "low": 1.229, "close": 1.231, "volume": 1801.24, "quote_volume": 2215.55297, "trades": 24, "taker_buy_quote": 2215.55297}, {"ts": 1775370060000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 8209.56, "quote_volume": 10104.2333, "trades": 39, "taker_buy_quote": 9222.2126}, {"ts": 1775370120000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 448.46, "quote_volume": 552.04817, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775370180000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 2019.81, "quote_volume": 2484.70402, "trades": 20, "taker_buy_quote": 415.73332}, {"ts": 1775370240000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 2249.98, "quote_volume": 2767.4066, "trades": 13, "taker_buy_quote": 2682.8514}, {"ts": 1775370300000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 5369.59, "quote_volume": 6601.80103, "trades": 26, "taker_buy_quote": 2028.8235}, {"ts": 1775370360000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 232.38, "quote_volume": 285.8213, "trades": 5, "taker_buy_quote": 278.3244}, {"ts": 1775370420000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 405.67, "quote_volume": 498.98222, "trades": 14, "taker_buy_quote": 422.00882}, {"ts": 1775370480000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 342.87, "quote_volume": 421.75021, "trades": 8, "taker_buy_quote": 24.75541}, {"ts": 1775370540000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 876.18, "quote_volume": 1077.70546, "trades": 6, "taker_buy_quote": 4.99786}, {"ts": 1775370600000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 1253.67, "quote_volume": 1541.99408, "trades": 14, "taker_buy_quote": 1476.738}, {"ts": 1775370660000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 885.07, "quote_volume": 1088.6361, "trades": 10, "taker_buy_quote": 1076.619}, {"ts": 1775370720000, "open": 1.231, "high": 1.233, "low": 1.231, "close": 1.232, "volume": 2488.83, "quote_volume": 3066.01158, "trades": 32, "taker_buy_quote": 1929.06038}, {"ts": 1775370780000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 6.09, "quote_volume": 7.50288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775370840000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 881.81, "quote_volume": 1085.87793, "trades": 13, "taker_buy_quote": 8.77184}, {"ts": 1775370900000, "open": 1.232, "high": 1.232, "low": 1.23, "close": 1.23, "volume": 1209.23, "quote_volume": 1488.62932, "trades": 10, "taker_buy_quote": 90.28096}, {"ts": 1775370960000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 302.25, "quote_volume": 371.85689, "trades": 5, "taker_buy_quote": 110.03909}, {"ts": 1775371020000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 1936.34, "quote_volume": 2381.70457, "trades": 11, "taker_buy_quote": 7.84147}, {"ts": 1775371080000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 1742.95, "quote_volume": 2145.65581, "trades": 12, "taker_buy_quote": 2145.65581}, {"ts": 1775371140000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 271.65, "quote_volume": 334.66115, "trades": 5, "taker_buy_quote": 320.32}, {"ts": 1775371200000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 327.55, "quote_volume": 403.21405, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775371260000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 6.09, "quote_volume": 7.49679, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775371320000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 139.69, "quote_volume": 172.0862, "trades": 7, "taker_buy_quote": 157.46192}, {"ts": 1775371380000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 30.44, "quote_volume": 37.49599, "trades": 2, "taker_buy_quote": 29.9992}, {"ts": 1775371440000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 1765.81, "quote_volume": 2175.47792, "trades": 15, "taker_buy_quote": 970.37248}, {"ts": 1775371500000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 70.2, "quote_volume": 86.46671, "trades": 3, "taker_buy_quote": 62.22832}, {"ts": 1775371560000, "open": 1.232, "high": 1.233, "low": 1.231, "close": 1.233, "volume": 1167.28, "quote_volume": 1439.07939, "trades": 16, "taker_buy_quote": 1431.5826}, {"ts": 1775371620000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 12243.16, "quote_volume": 15095.81019, "trades": 45, "taker_buy_quote": 14650.40736}, {"ts": 1775371680000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 13.73, "quote_volume": 16.91536, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775371740000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 35.48, "quote_volume": 43.71136, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775371800000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 12.35, "quote_volume": 15.22146, "trades": 2, "taker_buy_quote": 7.71858}, {"ts": 1775371860000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 90.74, "quote_volume": 111.88242, "trades": 8, "taker_buy_quote": 111.88242}, {"ts": 1775371920000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 6116.65, "quote_volume": 7541.06201, "trades": 26, "taker_buy_quote": 22.5639}, {"ts": 1775371980000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 307.55, "quote_volume": 379.20306, "trades": 3, "taker_buy_quote": 371.70018}, {"ts": 1775372040000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 21.78, "quote_volume": 26.84865, "trades": 3, "taker_buy_quote": 19.34577}, {"ts": 1775372100000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 180.23, "quote_volume": 222.2175, "trades": 7, "taker_buy_quote": 214.71462}, {"ts": 1775372160000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 1030.53, "quote_volume": 1270.63741, "trades": 7, "taker_buy_quote": 1263.14685}, {"ts": 1775372220000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 283.11, "quote_volume": 348.87194, "trades": 6, "taker_buy_quote": 99.15786}, {"ts": 1775372280000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 10.97, "quote_volume": 13.51992, "trades": 2, "taker_buy_quote": 6.01704}, {"ts": 1775372340000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 5596.96, "quote_volume": 6895.45472, "trades": 28, "taker_buy_quote": 1202.40736}, {"ts": 1775372400000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 5502.83, "quote_volume": 6779.3816, "trades": 38, "taker_buy_quote": 6190.60288}, {"ts": 1775372460000, "open": 1.232, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 1156.05, "quote_volume": 1424.57878, "trades": 12, "taker_buy_quote": 1424.57878}, {"ts": 1775372520000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 257.37, "quote_volume": 317.33112, "trades": 4, "taker_buy_quote": 309.82824}, {"ts": 1775372580000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 1149.96, "quote_volume": 1416.92999, "trades": 6, "taker_buy_quote": 221.03991}, {"ts": 1775372640000, "open": 1.232, "high": 1.233, "low": 1.231, "close": 1.231, "volume": 7260.47, "quote_volume": 8944.83965, "trades": 20, "taker_buy_quote": 29.99889}, {"ts": 1775372700000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 45.1, "quote_volume": 55.5181, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775372760000, "open": 1.232, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 3248.39, "quote_volume": 4002.20224, "trades": 18, "taker_buy_quote": 3509.98128}, {"ts": 1775372820000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 1277.08, "quote_volume": 1573.36256, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775372880000, "open": 1.232, "high": 1.232, "low": 1.23, "close": 1.231, "volume": 6378.64, "quote_volume": 7851.98737, "trades": 41, "taker_buy_quote": 3823.0404}, {"ts": 1775372940000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 774.4, "quote_volume": 953.02468, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775373000000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 2038.42, "quote_volume": 2509.29502, "trades": 12, "taker_buy_quote": 2509.29502}, {"ts": 1775373060000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 56.0, "quote_volume": 68.992, "trades": 1, "taker_buy_quote": 68.992}, {"ts": 1775373120000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 6721.65, "quote_volume": 8281.0728, "trades": 13, "taker_buy_quote": 8281.0728}, {"ts": 1775373180000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 39.26, "quote_volume": 48.36832, "trades": 2, "taker_buy_quote": 48.36832}, {"ts": 1775373240000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 2313.78, "quote_volume": 2850.57696, "trades": 14, "taker_buy_quote": 2850.57696}, {"ts": 1775373300000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 184.98, "quote_volume": 227.89536, "trades": 2, "taker_buy_quote": 227.89536}, {"ts": 1775373360000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 6646.68, "quote_volume": 8182.18675, "trades": 27, "taker_buy_quote": 1174.99007}, {"ts": 1775373420000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 24068.05, "quote_volume": 29582.89061, "trades": 87, "taker_buy_quote": 22287.22866}, {"ts": 1775373480000, "open": 1.23, "high": 1.23, "low": 1.228, "close": 1.229, "volume": 960.46, "quote_volume": 1180.26802, "trades": 15, "taker_buy_quote": 965.44486}, {"ts": 1775373540000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 3540.35, "quote_volume": 4351.09005, "trades": 27, "taker_buy_quote": 1933.49967}, {"ts": 1775373600000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 257.3, "quote_volume": 316.2217, "trades": 5, "taker_buy_quote": 316.2217}, {"ts": 1775373660000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 33.34, "quote_volume": 40.97486, "trades": 2, "taker_buy_quote": 40.97486}, {"ts": 1775373720000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 227.71, "quote_volume": 279.67378, "trades": 13, "taker_buy_quote": 56.4111}, {"ts": 1775373780000, "open": 1.228, "high": 1.229, "low": 1.227, "close": 1.227, "volume": 7097.09, "quote_volume": 8711.2556, "trades": 38, "taker_buy_quote": 1325.02897}, {"ts": 1775373840000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 4079.82, "quote_volume": 5006.01896, "trades": 13, "taker_buy_quote": 98.01896}, {"ts": 1775373900000, "open": 1.227, "high": 1.228, "low": 1.226, "close": 1.228, "volume": 17358.31, "quote_volume": 21291.75415, "trades": 80, "taker_buy_quote": 5716.18285}, {"ts": 1775373960000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 351.35, "quote_volume": 431.34984, "trades": 9, "taker_buy_quote": 298.88292}, {"ts": 1775374020000, "open": 1.228, "high": 1.229, "low": 1.227, "close": 1.229, "volume": 3589.28, "quote_volume": 4407.9469, "trades": 10, "taker_buy_quote": 4360.13071}, {"ts": 1775374080000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 370.88, "quote_volume": 455.81152, "trades": 1, "taker_buy_quote": 455.81152}, {"ts": 1775374140000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 491.51, "quote_volume": 603.57428, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775374200000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 2804.66, "quote_volume": 3442.82344, "trades": 24, "taker_buy_quote": 69.73812}, {"ts": 1775374260000, "open": 1.227, "high": 1.228, "low": 1.226, "close": 1.227, "volume": 5609.88, "quote_volume": 6883.22562, "trades": 40, "taker_buy_quote": 3932.88297}, {"ts": 1775374320000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 2673.69, "quote_volume": 3279.97887, "trades": 25, "taker_buy_quote": 9.98778}, {"ts": 1775374380000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 1617.46, "quote_volume": 1983.0402, "trades": 26, "taker_buy_quote": 42.01248}, {"ts": 1775374440000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 4518.47, "quote_volume": 5543.50576, "trades": 20, "taker_buy_quote": 4738.10958}, {"ts": 1775374500000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 2601.07, "quote_volume": 3191.37938, "trades": 25, "taker_buy_quote": 1199.99373}, {"ts": 1775374560000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 1665.85, "quote_volume": 2043.99795, "trades": 7, "taker_buy_quote": 2043.99795}, {"ts": 1775374620000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 726.65, "quote_volume": 891.02279, "trades": 8, "taker_buy_quote": 183.91503}, {"ts": 1775374680000, "open": 1.226, "high": 1.226, "low": 1.224, "close": 1.226, "volume": 24006.39, "quote_volume": 29407.85616, "trades": 72, "taker_buy_quote": 4061.33065}, {"ts": 1775374740000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 1434.41, "quote_volume": 1758.58666, "trades": 19, "taker_buy_quote": 1141.29566}, {"ts": 1775374800000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 996.92, "quote_volume": 1222.21802, "trades": 5, "taker_buy_quote": 1214.99052}, {"ts": 1775374860000, "open": 1.226, "high": 1.226, "low": 1.224, "close": 1.226, "volume": 6466.56, "quote_volume": 7921.20096, "trades": 27, "taker_buy_quote": 4511.24365}, {"ts": 1775374920000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 2965.51, "quote_volume": 3634.55559, "trades": 18, "taker_buy_quote": 2213.95984}, {"ts": 1775374980000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 5.36, "quote_volume": 6.57136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775375040000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 1795.5, "quote_volume": 2201.55328, "trades": 12, "taker_buy_quote": 331.63356}, {"ts": 1775375100000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 651.53, "quote_volume": 798.79454, "trades": 10, "taker_buy_quote": 23.01852}, {"ts": 1775375160000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 1335.08, "quote_volume": 1637.21557, "trades": 5, "taker_buy_quote": 499.99023}, {"ts": 1775375220000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 2800.76, "quote_volume": 3436.63252, "trades": 27, "taker_buy_quote": 3436.63252}, {"ts": 1775375280000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 1117.59, "quote_volume": 1372.40052, "trades": 4, "taker_buy_quote": 1372.40052}, {"ts": 1775375340000, "open": 1.228, "high": 1.228, "low": 1.226, "close": 1.226, "volume": 2086.86, "quote_volume": 2559.52442, "trades": 16, "taker_buy_quote": 14.99388}, {"ts": 1775375400000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 4913.25, "quote_volume": 6023.52138, "trades": 19, "taker_buy_quote": 3114.66526}, {"ts": 1775375460000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 1415.04, "quote_volume": 1734.34184, "trades": 19, "taker_buy_quote": 1125.27184}, {"ts": 1775375520000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 833.08, "quote_volume": 1021.32425, "trades": 8, "taker_buy_quote": 982.3325}, {"ts": 1775375580000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 1823.5, "quote_volume": 2235.611, "trades": 10, "taker_buy_quote": 2235.611}, {"ts": 1775375640000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 1200.0, "quote_volume": 1471.2, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775375700000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 25.11, "quote_volume": 30.80997, "trades": 1, "taker_buy_quote": 30.80997}, {"ts": 1775375760000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 6.99, "quote_volume": 8.56974, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775375820000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 193.0, "quote_volume": 236.811, "trades": 1, "taker_buy_quote": 236.811}, {"ts": 1775375880000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 23.47, "quote_volume": 28.79769, "trades": 2, "taker_buy_quote": 28.79769}, {"ts": 1775375940000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 3372.7, "quote_volume": 4138.2418, "trades": 18, "taker_buy_quote": 4063.3332}, {"ts": 1775376000000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 3915.99, "quote_volume": 4801.47813, "trades": 26, "taker_buy_quote": 11.01846}, {"ts": 1775376060000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 2198.44, "quote_volume": 2695.29232, "trades": 9, "taker_buy_quote": 2695.29232}, {"ts": 1775376120000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 519.27, "quote_volume": 637.08313, "trades": 2, "taker_buy_quote": 562.10097}, {"ts": 1775376180000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 229.95, "quote_volume": 281.9187, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775376240000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 3638.04, "quote_volume": 4463.79276, "trades": 17, "taker_buy_quote": 4362.86844}, {"ts": 1775376300000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 674.64, "quote_volume": 827.77773, "trades": 5, "taker_buy_quote": 820.97343}, {"ts": 1775376360000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 16.29, "quote_volume": 19.98783, "trades": 1, "taker_buy_quote": 19.98783}, {"ts": 1775376420000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 5381.58, "quote_volume": 6602.70355, "trades": 21, "taker_buy_quote": 5995.69869}, {"ts": 1775376480000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 49.56, "quote_volume": 60.80455, "trades": 5, "taker_buy_quote": 53.97573}, {"ts": 1775376540000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 2152.49, "quote_volume": 2641.07277, "trades": 17, "taker_buy_quote": 2601.27681}, {"ts": 1775376600000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 347.78, "quote_volume": 426.6869, "trades": 9, "taker_buy_quote": 378.67674}, {"ts": 1775376660000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 51.85, "quote_volume": 63.5681, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775376720000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 926.52, "quote_volume": 1136.84004, "trades": 8, "taker_buy_quote": 1136.84004}, {"ts": 1775376780000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 1026.96, "quote_volume": 1259.96784, "trades": 7, "taker_buy_quote": 1122.55776}, {"ts": 1775376840000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 4492.18, "quote_volume": 5507.56677, "trades": 11, "taker_buy_quote": 189.06843}, {"ts": 1775376900000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 3359.49, "quote_volume": 4121.71151, "trades": 10, "taker_buy_quote": 3652.49679}, {"ts": 1775376960000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 2425.75, "quote_volume": 2977.39042, "trades": 23, "taker_buy_quote": 1239.06271}, {"ts": 1775377020000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 1149.97, "quote_volume": 1409.86322, "trades": 16, "taker_buy_quote": 124.77002}, {"ts": 1775377080000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 4709.44, "quote_volume": 5770.60687, "trades": 24, "taker_buy_quote": 1891.55862}, {"ts": 1775377140000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 1296.5, "quote_volume": 1589.509, "trades": 10, "taker_buy_quote": 1589.509}, {"ts": 1775377200000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 3016.24, "quote_volume": 3697.91024, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775377260000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 110.02, "quote_volume": 134.99454, "trades": 2, "taker_buy_quote": 134.99454}, {"ts": 1775377320000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 49.95, "quote_volume": 61.2387, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775377380000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 1761.04, "quote_volume": 2159.21901, "trades": 8, "taker_buy_quote": 225.73119}, {"ts": 1775377440000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 299.99, "quote_volume": 367.80811, "trades": 23, "taker_buy_quote": 24.99399}, {"ts": 1775377500000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 5827.28, "quote_volume": 7139.15209, "trades": 18, "taker_buy_quote": 899.99434}, {"ts": 1775377560000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 555.29, "quote_volume": 680.33855, "trades": 13, "taker_buy_quote": 132.7758}, {"ts": 1775377620000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 5053.45, "quote_volume": 6187.4007, "trades": 49, "taker_buy_quote": 647.3354}, {"ts": 1775377680000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 1583.89, "quote_volume": 1940.26525, "trades": 7, "taker_buy_quote": 1940.26525}, {"ts": 1775377740000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 7383.76, "quote_volume": 9045.106, "trades": 21, "taker_buy_quote": 7871.801}, {"ts": 1775377800000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 9607.88, "quote_volume": 11762.94302, "trades": 33, "taker_buy_quote": 3521.924}, {"ts": 1775377860000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 2370.06, "quote_volume": 2900.95344, "trades": 21, "taker_buy_quote": 549.1476}, {"ts": 1775377920000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 210.09, "quote_volume": 257.33938, "trades": 4, "taker_buy_quote": 231.7945}, {"ts": 1775377980000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378040000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 37.84, "quote_volume": 46.354, "trades": 1, "taker_buy_quote": 46.354}, {"ts": 1775378100000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 77.68, "quote_volume": 95.13068, "trades": 4, "taker_buy_quote": 61.691}, {"ts": 1775378160000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 22.85, "quote_volume": 27.99125, "trades": 1, "taker_buy_quote": 27.99125}, {"ts": 1775378220000, "open": 1.225, "high": 1.227, "low": 1.225, "close": 1.226, "volume": 4314.73, "quote_volume": 5289.44169, "trades": 31, "taker_buy_quote": 5129.80423}, {"ts": 1775378280000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 445.83, "quote_volume": 546.53901, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775378340000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 41.67, "quote_volume": 51.08742, "trades": 2, "taker_buy_quote": 51.08742}, {"ts": 1775378400000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 12322.52, "quote_volume": 15116.12964, "trades": 58, "taker_buy_quote": 14751.5295}, {"ts": 1775378460000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 12.71, "quote_volume": 15.59517, "trades": 2, "taker_buy_quote": 15.59517}, {"ts": 1775378520000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 2483.87, "quote_volume": 3045.24906, "trades": 18, "taker_buy_quote": 29.98788}, {"ts": 1775378580000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 573.31, "quote_volume": 702.70265, "trades": 4, "taker_buy_quote": 487.8254}, {"ts": 1775378640000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 16125.73, "quote_volume": 19753.83333, "trades": 27, "taker_buy_quote": 11794.33675}, {"ts": 1775378700000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 10411.11, "quote_volume": 12756.05059, "trades": 16, "taker_buy_quote": 12756.05059}, {"ts": 1775378760000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378820000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 605.02, "quote_volume": 741.65493, "trades": 9, "taker_buy_quote": 619.65718}, {"ts": 1775378880000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 14.38, "quote_volume": 17.62988, "trades": 2, "taker_buy_quote": 17.62988}, {"ts": 1775378940000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 8.08, "quote_volume": 9.90608, "trades": 1, "taker_buy_quote": 9.90608}, {"ts": 1775379000000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 22.53, "quote_volume": 27.61556, "trades": 2, "taker_buy_quote": 19.99606}, {"ts": 1775379060000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 838.78, "quote_volume": 1028.25612, "trades": 7, "taker_buy_quote": 920.26012}, {"ts": 1775379120000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 131.94, "quote_volume": 161.75844, "trades": 2, "taker_buy_quote": 161.75844}, {"ts": 1775379180000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 617.42, "quote_volume": 756.92849, "trades": 6, "taker_buy_quote": 722.10174}, {"ts": 1775379240000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379300000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 152.8, "quote_volume": 187.33851, "trades": 12, "taker_buy_quote": 142.35657}, {"ts": 1775379360000, "open": 1.227, "high": 1.228, "low": 1.226, "close": 1.228, "volume": 917.18, "quote_volume": 1125.35966, "trades": 10, "taker_buy_quote": 1081.66502}, {"ts": 1775379420000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 24.5, "quote_volume": 30.0615, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775379480000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 651.21, "quote_volume": 799.97069, "trades": 23, "taker_buy_quote": 452.23793}, {"ts": 1775379540000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 95.79, "quote_volume": 117.72591, "trades": 3, "taker_buy_quote": 117.72591}, {"ts": 1775379600000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 2093.38, "quote_volume": 2570.67959, "trades": 14, "taker_buy_quote": 2004.27687}, {"ts": 1775379660000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 4111.92, "quote_volume": 5045.33666, "trades": 21, "taker_buy_quote": 13.28696}, {"ts": 1775379720000, "open": 1.227, "high": 1.229, "low": 1.227, "close": 1.229, "volume": 367.57, "quote_volume": 451.29993, "trades": 11, "taker_buy_quote": 352.52643}, {"ts": 1775379780000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 1908.02, "quote_volume": 2344.89332, "trades": 28, "taker_buy_quote": 279.00758}, {"ts": 1775379840000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 1060.99, "quote_volume": 1305.0177, "trades": 11, "taker_buy_quote": 1305.0177}, {"ts": 1775379900000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 191.32, "quote_volume": 235.3236, "trades": 5, "taker_buy_quote": 235.3236}, {"ts": 1775379960000, "open": 1.23, "high": 1.23, "low": 1.228, "close": 1.229, "volume": 2264.51, "quote_volume": 2783.09159, "trades": 19, "taker_buy_quote": 2052.19762}, {"ts": 1775380020000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 554.23, "quote_volume": 680.94431, "trades": 14, "taker_buy_quote": 632.35235}, {"ts": 1775380080000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 8.15, "quote_volume": 10.01635, "trades": 1, "taker_buy_quote": 10.01635}, {"ts": 1775380140000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 856.83, "quote_volume": 1052.19906, "trades": 4, "taker_buy_quote": 14.52678}, {"ts": 1775380200000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 1681.73, "quote_volume": 2065.16444, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775380260000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 62.84, "quote_volume": 77.16752, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775380320000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 7.58, "quote_volume": 9.30066, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775380380000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 112.82, "quote_volume": 138.53273, "trades": 2, "taker_buy_quote": 125.98052}, {"ts": 1775380440000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 12.29, "quote_volume": 15.09212, "trades": 2, "taker_buy_quote": 15.09212}, {"ts": 1775380500000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 207.59, "quote_volume": 254.71293, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775380560000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 897.77, "quote_volume": 1101.5232, "trades": 18, "taker_buy_quote": 33.93882}, {"ts": 1775380620000, "open": 1.227, "high": 1.227, "low": 1.225, "close": 1.225, "volume": 1462.86, "quote_volume": 1793.4651, "trades": 20, "taker_buy_quote": 671.07958}, {"ts": 1775380680000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 820.48, "quote_volume": 1005.38048, "trades": 9, "taker_buy_quote": 358.58048}, {"ts": 1775380740000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 24.52, "quote_volume": 30.06996, "trades": 2, "taker_buy_quote": 10.35588}, {"ts": 1775380800000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 498.5, "quote_volume": 611.6595, "trades": 3, "taker_buy_quote": 611.6595}, {"ts": 1775380860000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 31.65, "quote_volume": 38.83455, "trades": 2, "taker_buy_quote": 38.83455}, {"ts": 1775380920000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380980000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 1389.58, "quote_volume": 1703.62508, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775381040000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 103.57, "quote_volume": 127.08039, "trades": 2, "taker_buy_quote": 127.08039}, {"ts": 1775381100000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 529.09, "quote_volume": 649.01664, "trades": 9, "taker_buy_quote": 432.2721}, {"ts": 1775381160000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 100.0, "quote_volume": 122.7, "trades": 1, "taker_buy_quote": 122.7}, {"ts": 1775381220000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 173.55, "quote_volume": 212.94585, "trades": 1, "taker_buy_quote": 212.94585}, {"ts": 1775381280000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 856.67, "quote_volume": 1050.27742, "trades": 25, "taker_buy_quote": 491.16012}, {"ts": 1775381340000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 35.09, "quote_volume": 43.02034, "trades": 3, "taker_buy_quote": 43.02034}, {"ts": 1775381400000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 109.04, "quote_volume": 133.68304, "trades": 5, "taker_buy_quote": 133.68304}, {"ts": 1775381460000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 1428.41, "quote_volume": 1751.23066, "trades": 6, "taker_buy_quote": 1751.23066}, {"ts": 1775381520000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 12.23, "quote_volume": 14.99398, "trades": 1, "taker_buy_quote": 14.99398}, {"ts": 1775381580000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 171.54, "quote_volume": 210.30804, "trades": 6, "taker_buy_quote": 210.30804}, {"ts": 1775381640000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 7.33, "quote_volume": 8.98658, "trades": 1, "taker_buy_quote": 8.98658}, {"ts": 1775381700000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 3855.78, "quote_volume": 4723.41206, "trades": 27, "taker_buy_quote": 1128.12281}, {"ts": 1775381760000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 235.27, "quote_volume": 288.20575, "trades": 4, "taker_buy_quote": 288.20575}, {"ts": 1775381820000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 771.15, "quote_volume": 944.65464, "trades": 7, "taker_buy_quote": 939.624}, {"ts": 1775381880000, "open": 1.225, "high": 1.225, "low": 1.223, "close": 1.224, "volume": 6700.5, "quote_volume": 8199.45797, "trades": 29, "taker_buy_quote": 4110.56736}, {"ts": 1775381940000, "open": 1.223, "high": 1.225, "low": 1.223, "close": 1.225, "volume": 6643.67, "quote_volume": 8131.86093, "trades": 19, "taker_buy_quote": 6036.44589}, {"ts": 1775382000000, "open": 1.224, "high": 1.226, "low": 1.224, "close": 1.226, "volume": 8107.52, "quote_volume": 9938.0354, "trades": 13, "taker_buy_quote": 9900.06529}, {"ts": 1775382060000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 808.17, "quote_volume": 990.00825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775382120000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 7164.5, "quote_volume": 8777.0226, "trades": 37, "taker_buy_quote": 4960.69435}, {"ts": 1775382180000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 3853.99, "quote_volume": 4724.89637, "trades": 32, "taker_buy_quote": 3923.53373}, {"ts": 1775382240000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 81.34, "quote_volume": 99.72284, "trades": 4, "taker_buy_quote": 99.72284}, {"ts": 1775382300000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 102.49, "quote_volume": 125.64089, "trades": 4, "taker_buy_quote": 111.12464}, {"ts": 1775382360000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 269.97, "quote_volume": 330.98322, "trades": 3, "taker_buy_quote": 330.98322}, {"ts": 1775382420000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 1237.68, "quote_volume": 1517.32247, "trades": 15, "taker_buy_quote": 422.03824}, {"ts": 1775382480000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 662.93, "quote_volume": 812.7237, "trades": 9, "taker_buy_quote": 777.8357}, {"ts": 1775382540000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 2748.83, "quote_volume": 3372.78993, "trades": 20, "taker_buy_quote": 1668.16785}, {"ts": 1775382600000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 299.89, "quote_volume": 367.88534, "trades": 4, "taker_buy_quote": 270.1854}, {"ts": 1775382660000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 475.41, "quote_volume": 582.85266, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775382720000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 75.34, "quote_volume": 92.37557, "trades": 3, "taker_buy_quote": 10.71171}, {"ts": 1775382780000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 578.2, "quote_volume": 709.04956, "trades": 2, "taker_buy_quote": 216.39372}, {"ts": 1775382840000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 1643.8, "quote_volume": 2015.2988, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775382900000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 282.7, "quote_volume": 346.76461, "trades": 8, "taker_buy_quote": 214.00107}, {"ts": 1775382960000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 4039.52, "quote_volume": 4956.6384, "trades": 9, "taker_buy_quote": 4956.6384}, {"ts": 1775383020000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 658.16, "quote_volume": 808.22048, "trades": 4, "taker_buy_quote": 808.22048}, {"ts": 1775383080000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 610.37, "quote_volume": 749.2986, "trades": 12, "taker_buy_quote": 460.02108}, {"ts": 1775383140000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 6581.43, "quote_volume": 8081.69129, "trades": 23, "taker_buy_quote": 4853.41212}, {"ts": 1775383200000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 888.71, "quote_volume": 1090.93205, "trades": 4, "taker_buy_quote": 595.43264}, {"ts": 1775383260000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 22.59, "quote_volume": 27.74052, "trades": 3, "taker_buy_quote": 27.74052}, {"ts": 1775383320000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 1225.69, "quote_volume": 1505.14732, "trades": 11, "taker_buy_quote": 1505.14732}, {"ts": 1775383380000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 184.41, "quote_volume": 226.45548, "trades": 1, "taker_buy_quote": 226.45548}, {"ts": 1775383440000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 758.61, "quote_volume": 931.57308, "trades": 15, "taker_buy_quote": 811.14312}, {"ts": 1775383500000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 1818.84, "quote_volume": 2233.53552, "trades": 13, "taker_buy_quote": 1873.89116}, {"ts": 1775383560000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 5083.72, "quote_volume": 6242.80816, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775383620000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 30.35, "quote_volume": 37.2698, "trades": 2, "taker_buy_quote": 37.2698}, {"ts": 1775383680000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 1515.84, "quote_volume": 1859.54848, "trades": 17, "taker_buy_quote": 756.96084}, {"ts": 1775383740000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 1305.15, "quote_volume": 1601.49688, "trades": 15, "taker_buy_quote": 1585.70539}, {"ts": 1775383800000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 186.58, "quote_volume": 228.93366, "trades": 3, "taker_buy_quote": 228.93366}, {"ts": 1775383860000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 174.38, "quote_volume": 213.92431, "trades": 8, "taker_buy_quote": 164.94561}, {"ts": 1775383920000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 2054.44, "quote_volume": 2520.79217, "trades": 15, "taker_buy_quote": 2513.79171}, {"ts": 1775383980000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 216.16, "quote_volume": 265.22832, "trades": 9, "taker_buy_quote": 265.22832}, {"ts": 1775384040000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 3002.16, "quote_volume": 3680.82735, "trades": 18, "taker_buy_quote": 219.86613}, {"ts": 1775384100000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 187.89, "quote_volume": 230.53532, "trades": 6, "taker_buy_quote": 223.53486}, {"ts": 1775384160000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 195.58, "quote_volume": 239.97259, "trades": 12, "taker_buy_quote": 234.98277}, {"ts": 1775384220000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 2059.77, "quote_volume": 2525.37113, "trades": 22, "taker_buy_quote": 237.77773}, {"ts": 1775384280000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 240.97, "quote_volume": 295.40532, "trades": 12, "taker_buy_quote": 250.3492}, {"ts": 1775384340000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 51.71, "quote_volume": 63.39646, "trades": 2, "taker_buy_quote": 63.39646}, {"ts": 1775384400000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 543.32, "quote_volume": 665.82718, "trades": 5, "taker_buy_quote": 318.98068}, {"ts": 1775384460000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 170.94, "quote_volume": 209.4015, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775384520000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 1003.9, "quote_volume": 1230.583, "trades": 3, "taker_buy_quote": 987.543}, {"ts": 1775384580000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 80.0, "quote_volume": 98.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775384640000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 62.25, "quote_volume": 76.3185, "trades": 2, "taker_buy_quote": 76.3185}, {"ts": 1775384700000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 195.82, "quote_volume": 240.05634, "trades": 7, "taker_buy_quote": 216.80584}, {"ts": 1775384760000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 234.36, "quote_volume": 287.17256, "trades": 5, "taker_buy_quote": 99.99256}, {"ts": 1775384820000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 1078.75, "quote_volume": 1322.45228, "trades": 7, "taker_buy_quote": 1205.80778}, {"ts": 1775384880000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 4064.51, "quote_volume": 4982.92838, "trades": 16, "taker_buy_quote": 3881.03786}, {"ts": 1775384940000, "open": 1.225, "high": 1.227, "low": 1.225, "close": 1.227, "volume": 590.75, "quote_volume": 724.5707, "trades": 5, "taker_buy_quote": 579.34695}, {"ts": 1775385000000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 2426.11, "quote_volume": 2975.25761, "trades": 26, "taker_buy_quote": 1314.01535}, {"ts": 1775385060000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385120000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 747.7, "quote_volume": 916.25753, "trades": 11, "taker_buy_quote": 398.48678}, {"ts": 1775385180000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 429.32, "quote_volume": 525.917, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775385240000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 5510.55, "quote_volume": 6756.29822, "trades": 23, "taker_buy_quote": 5537.83812}, {"ts": 1775385300000, "open": 1.226, "high": 1.228, "low": 1.226, "close": 1.228, "volume": 1809.81, "quote_volume": 2220.66993, "trades": 14, "taker_buy_quote": 2211.29103}, {"ts": 1775385360000, "open": 1.228, "high": 1.231, "low": 1.227, "close": 1.231, "volume": 2797.44, "quote_volume": 3439.68447, "trades": 60, "taker_buy_quote": 3393.60445}, {"ts": 1775385420000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 1220.86, "quote_volume": 1502.84222, "trades": 14, "taker_buy_quote": 1019.55113}, {"ts": 1775385480000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 365.72, "quote_volume": 450.18505, "trades": 8, "taker_buy_quote": 430.17295}, {"ts": 1775385540000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 125.7, "quote_volume": 154.7367, "trades": 3, "taker_buy_quote": 154.7367}, {"ts": 1775385600000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 688.81, "quote_volume": 847.22126, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775385660000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385720000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 1915.21, "quote_volume": 2353.79309, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775385780000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 455.69, "quote_volume": 560.04301, "trades": 1, "taker_buy_quote": 560.04301}, {"ts": 1775385840000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 9.76, "quote_volume": 11.98528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775385900000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 4020.03, "quote_volume": 4940.59684, "trades": 14, "taker_buy_quote": 4916.0}, {"ts": 1775385960000, "open": 1.229, "high": 1.229, "low": 1.227, "close": 1.227, "volume": 594.51, "quote_volume": 729.55123, "trades": 20, "taker_buy_quote": 5.49363}, {"ts": 1775386020000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 997.44, "quote_volume": 1222.86144, "trades": 20, "taker_buy_quote": 258.2569}, {"ts": 1775386080000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 226.07, "quote_volume": 277.16182, "trades": 2, "taker_buy_quote": 277.16182}, {"ts": 1775386140000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 3201.4, "quote_volume": 3921.715, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775386200000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 207.35, "quote_volume": 254.00375, "trades": 4, "taker_buy_quote": 254.00375}, {"ts": 1775386260000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 1041.92, "quote_volume": 1276.36912, "trades": 11, "taker_buy_quote": 1276.36912}, {"ts": 1775386320000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 21248.0, "quote_volume": 26028.90744, "trades": 52, "taker_buy_quote": 9398.95669}, {"ts": 1775386380000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 4.09, "quote_volume": 5.01025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775386440000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 58.9, "quote_volume": 72.20732, "trades": 3, "taker_buy_quote": 67.20932}, {"ts": 1775386500000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 43.0, "quote_volume": 52.703, "trades": 3, "taker_buy_quote": 34.328}, {"ts": 1775386560000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 82.46, "quote_volume": 101.0135, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775386620000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 235.56, "quote_volume": 288.69256, "trades": 3, "taker_buy_quote": 161.29256}, {"ts": 1775386680000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 1176.74, "quote_volume": 1441.8661, "trades": 9, "taker_buy_quote": 440.8696}, {"ts": 1775386740000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 2107.5, "quote_volume": 2581.21642, "trades": 14, "taker_buy_quote": 1171.1245}, {"ts": 1775386800000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 620.16, "quote_volume": 759.66688, "trades": 10, "taker_buy_quote": 724.024}, {"ts": 1775386860000, "open": 1.224, "high": 1.226, "low": 1.224, "close": 1.226, "volume": 481.36, "quote_volume": 589.91319, "trades": 8, "taker_buy_quote": 574.28271}, {"ts": 1775386920000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 707.31, "quote_volume": 866.6489, "trades": 23, "taker_buy_quote": 78.54982}, {"ts": 1775386980000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 383.99, "quote_volume": 470.38775, "trades": 5, "taker_buy_quote": 33.9815}, {"ts": 1775387040000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387100000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 83.05, "quote_volume": 101.81241, "trades": 2, "taker_buy_quote": 93.37216}, {"ts": 1775387160000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 326.26, "quote_volume": 399.99476, "trades": 1, "taker_buy_quote": 399.99476}, {"ts": 1775387220000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 186.26, "quote_volume": 228.35476, "trades": 6, "taker_buy_quote": 228.35476}, {"ts": 1775387280000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 434.28, "quote_volume": 532.42728, "trades": 2, "taker_buy_quote": 532.42728}, {"ts": 1775387340000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 2540.35, "quote_volume": 3114.02484, "trades": 19, "taker_buy_quote": 2569.80634}, {"ts": 1775387400000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 4383.71, "quote_volume": 5374.4366, "trades": 42, "taker_buy_quote": 1327.7171}, {"ts": 1775387460000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 27.67, "quote_volume": 33.95109, "trades": 1, "taker_buy_quote": 33.95109}, {"ts": 1775387520000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 21.0, "quote_volume": 25.767, "trades": 1, "taker_buy_quote": 25.767}, {"ts": 1775387580000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 1450.0, "quote_volume": 1777.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775387640000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 253.47, "quote_volume": 311.00769, "trades": 3, "taker_buy_quote": 311.00769}, {"ts": 1775387700000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 1604.62, "quote_volume": 1968.86087, "trades": 3, "taker_buy_quote": 1959.21225}, {"ts": 1775387760000, "open": 1.227, "high": 1.228, "low": 1.226, "close": 1.226, "volume": 2982.19, "quote_volume": 3659.05874, "trades": 23, "taker_buy_quote": 2061.73217}, {"ts": 1775387820000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 3240.82, "quote_volume": 3973.44983, "trades": 11, "taker_buy_quote": 250.93377}, {"ts": 1775387880000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 8221.07, "quote_volume": 10087.26321, "trades": 24, "taker_buy_quote": 1958.4741}, {"ts": 1775387940000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 68.33, "quote_volume": 83.84091, "trades": 2, "taker_buy_quote": 83.84091}, {"ts": 1775388000000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 41.3, "quote_volume": 50.6501, "trades": 2, "taker_buy_quote": 20.0001}, {"ts": 1775388060000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 636.03, "quote_volume": 779.77278, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775388120000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 250.9, "quote_volume": 307.6243, "trades": 5, "taker_buy_quote": 25.6443}, {"ts": 1775388180000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 9653.71, "quote_volume": 11844.91483, "trades": 6, "taker_buy_quote": 11615.23599}, {"ts": 1775388240000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 12.29, "quote_volume": 15.06754, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775388300000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 8285.71, "quote_volume": 10151.93915, "trades": 44, "taker_buy_quote": 2292.57058}, {"ts": 1775388360000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 233.08, "quote_volume": 285.71374, "trades": 18, "taker_buy_quote": 242.62474}, {"ts": 1775388420000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 156.12, "quote_volume": 191.40312, "trades": 6, "taker_buy_quote": 134.86}, {"ts": 1775388480000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 20.0, "quote_volume": 24.52, "trades": 1, "taker_buy_quote": 24.52}, {"ts": 1775388540000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 272.63, "quote_volume": 334.13653, "trades": 4, "taker_buy_quote": 202.02028}, {"ts": 1775388600000, "open": 1.225, "high": 1.227, "low": 1.225, "close": 1.227, "volume": 4152.05, "quote_volume": 5090.39781, "trades": 22, "taker_buy_quote": 5022.48381}, {"ts": 1775388660000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 134.72, "quote_volume": 165.13245, "trades": 9, "taker_buy_quote": 107.37308}, {"ts": 1775388720000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 832.18, "quote_volume": 1021.08486, "trades": 3, "taker_buy_quote": 1021.08486}, {"ts": 1775388780000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 113.9, "quote_volume": 139.7553, "trades": 1, "taker_buy_quote": 139.7553}, {"ts": 1775388840000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 10348.85, "quote_volume": 12705.41226, "trades": 37, "taker_buy_quote": 12705.41226}, {"ts": 1775388900000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 696.7, "quote_volume": 854.94348, "trades": 12, "taker_buy_quote": 113.68824}, {"ts": 1775388960000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 101.3, "quote_volume": 124.1938, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775389020000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 330.12, "quote_volume": 405.05724, "trades": 12, "taker_buy_quote": 405.05724}, {"ts": 1775389080000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 11.31, "quote_volume": 13.88144, "trades": 2, "taker_buy_quote": 4.99796}, {"ts": 1775389140000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 8517.32, "quote_volume": 10450.75164, "trades": 22, "taker_buy_quote": 2850.21057}, {"ts": 1775389200000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 87.18, "quote_volume": 106.97535, "trades": 3, "taker_buy_quote": 6.74172}, {"ts": 1775389260000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 1080.27, "quote_volume": 1326.57156, "trades": 7, "taker_buy_quote": 1326.57156}, {"ts": 1775389320000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 381.24, "quote_volume": 468.16272, "trades": 2, "taker_buy_quote": 468.16272}, {"ts": 1775389380000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 211.81, "quote_volume": 260.07042, "trades": 3, "taker_buy_quote": 220.4874}, {"ts": 1775389440000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 1782.1, "quote_volume": 2186.6367, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775389500000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 13.31, "quote_volume": 16.33137, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775389560000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 131.48, "quote_volume": 161.37595, "trades": 4, "taker_buy_quote": 61.38772}, {"ts": 1775389620000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 158.22, "quote_volume": 194.10421, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775389680000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389740000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 225.3, "quote_volume": 276.4431, "trades": 21, "taker_buy_quote": 176.13585}, {"ts": 1775389800000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 16.28, "quote_volume": 19.99184, "trades": 2, "taker_buy_quote": 19.99184}, {"ts": 1775389860000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 12.21, "quote_volume": 14.99388, "trades": 1, "taker_buy_quote": 14.99388}, {"ts": 1775389920000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 64.68, "quote_volume": 79.42704, "trades": 2, "taker_buy_quote": 79.42704}, {"ts": 1775389980000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 88.5, "quote_volume": 108.65822, "trades": 3, "taker_buy_quote": 84.38816}, {"ts": 1775390040000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 235.33, "quote_volume": 288.74991, "trades": 7, "taker_buy_quote": 84.1722}, {"ts": 1775390100000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 22.22, "quote_volume": 27.26394, "trades": 2, "taker_buy_quote": 27.26394}, {"ts": 1775390160000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 45.42, "quote_volume": 55.73034, "trades": 2, "taker_buy_quote": 55.73034}, {"ts": 1775390220000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 46.6, "quote_volume": 57.1316, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775390280000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 54.7, "quote_volume": 67.0622, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775390340000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390400000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 3632.87, "quote_volume": 4453.89862, "trades": 17, "taker_buy_quote": 69.37934}, {"ts": 1775390460000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 389.51, "quote_volume": 477.66581, "trades": 12, "taker_buy_quote": 358.86641}, {"ts": 1775390520000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 143.89, "quote_volume": 176.54896, "trades": 17, "taker_buy_quote": 87.54645}, {"ts": 1775390580000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390640000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 27.78, "quote_volume": 34.05828, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775390700000, "open": 1.226, "high": 1.228, "low": 1.226, "close": 1.228, "volume": 435.52, "quote_volume": 534.04335, "trades": 9, "taker_buy_quote": 83.14507}, {"ts": 1775390760000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 658.12, "quote_volume": 807.51324, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775390820000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 1424.41, "quote_volume": 1747.80339, "trades": 13, "taker_buy_quote": 1661.54529}, {"ts": 1775390880000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 8.1, "quote_volume": 9.9387, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775390940000, "open": 1.228, "high": 1.23, "low": 1.228, "close": 1.23, "volume": 976.78, "quote_volume": 1200.52062, "trades": 26, "taker_buy_quote": 586.02062}, {"ts": 1775391000000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 6411.47, "quote_volume": 7879.69663, "trades": 22, "taker_buy_quote": 6140.39125}, {"ts": 1775391060000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391120000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 489.1, "quote_volume": 600.6148, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775391180000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 555.41, "quote_volume": 682.06133, "trades": 10, "taker_buy_quote": 21.93765}, {"ts": 1775391240000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 690.1, "quote_volume": 848.1329, "trades": 3, "taker_buy_quote": 848.1329}, {"ts": 1775391300000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 159.15, "quote_volume": 195.59535, "trades": 3, "taker_buy_quote": 195.59535}, {"ts": 1775391360000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 522.81, "quote_volume": 642.01068, "trades": 15, "taker_buy_quote": 6.47156}, {"ts": 1775391420000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 793.49, "quote_volume": 973.61223, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775391480000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 1375.48, "quote_volume": 1689.08944, "trades": 25, "taker_buy_quote": 1261.37704}, {"ts": 1775391540000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 58.67, "quote_volume": 71.98809, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775391600000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 4148.8, "quote_volume": 5090.5776, "trades": 8, "taker_buy_quote": 2190.78396}, {"ts": 1775391660000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 58.14, "quote_volume": 71.28778, "trades": 6, "taker_buy_quote": 9.98778}, {"ts": 1775391720000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 36.45, "quote_volume": 44.70228, "trades": 6, "taker_buy_quote": 17.88966}, {"ts": 1775391780000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 309.86, "quote_volume": 380.01253, "trades": 5, "taker_buy_quote": 152.35659}, {"ts": 1775391840000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391900000, "open": 1.227, "high": 1.228, "low": 1.226, "close": 1.227, "volume": 13381.45, "quote_volume": 16419.51086, "trades": 38, "taker_buy_quote": 9790.21664}, {"ts": 1775391960000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 27643.75, "quote_volume": 33959.38136, "trades": 73, "taker_buy_quote": 25220.12288}, {"ts": 1775392020000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 1148.82, "quote_volume": 1410.468, "trades": 4, "taker_buy_quote": 1063.27608}, {"ts": 1775392080000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 8.0, "quote_volume": 9.824, "trades": 1, "taker_buy_quote": 9.824}, {"ts": 1775392140000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 78.84, "quote_volume": 96.71724, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775392200000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 4061.78, "quote_volume": 4980.82273, "trades": 30, "taker_buy_quote": 3360.11203}, {"ts": 1775392260000, "open": 1.227, "high": 1.227, "low": 1.225, "close": 1.225, "volume": 2122.66, "quote_volume": 2602.9601, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775392320000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 472.24, "quote_volume": 578.34639, "trades": 25, "taker_buy_quote": 6.18625}, {"ts": 1775392380000, "open": 1.223, "high": 1.223, "low": 1.221, "close": 1.223, "volume": 8593.29, "quote_volume": 10504.03628, "trades": 76, "taker_buy_quote": 2558.51091}, {"ts": 1775392440000, "open": 1.223, "high": 1.224, "low": 1.222, "close": 1.223, "volume": 2940.38, "quote_volume": 3596.02571, "trades": 34, "taker_buy_quote": 3392.26298}, {"ts": 1775392500000, "open": 1.222, "high": 1.223, "low": 1.221, "close": 1.223, "volume": 14770.26, "quote_volume": 18048.80828, "trades": 101, "taker_buy_quote": 4926.0581}, {"ts": 1775392560000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 3434.72, "quote_volume": 4203.23722, "trades": 23, "taker_buy_quote": 4164.5286}, {"ts": 1775392620000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 209.95, "quote_volume": 256.8944, "trades": 9, "taker_buy_quote": 153.6732}, {"ts": 1775392680000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 3463.21, "quote_volume": 4235.50011, "trades": 22, "taker_buy_quote": 4062.83046}, {"ts": 1775392740000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 75.25, "quote_volume": 92.03075, "trades": 11, "taker_buy_quote": 45.34884}, {"ts": 1775392800000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 962.71, "quote_volume": 1176.43162, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775392860000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 1966.76, "quote_volume": 2405.34748, "trades": 7, "taker_buy_quote": 2405.34748}, {"ts": 1775392920000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 11556.85, "quote_volume": 14111.1031, "trades": 44, "taker_buy_quote": 4790.61792}, {"ts": 1775392980000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 7292.62, "quote_volume": 8897.0523, "trades": 38, "taker_buy_quote": 2150.1595}, {"ts": 1775393040000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 5993.59, "quote_volume": 7317.22738, "trades": 18, "taker_buy_quote": 6163.09518}, {"ts": 1775393100000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 10067.73, "quote_volume": 12282.22502, "trades": 49, "taker_buy_quote": 5504.0422}, {"ts": 1775393160000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 5642.35, "quote_volume": 6883.67109, "trades": 18, "taker_buy_quote": 2670.58409}, {"ts": 1775393220000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 8850.54, "quote_volume": 10792.67306, "trades": 34, "taker_buy_quote": 131.272}, {"ts": 1775393280000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 417.18, "quote_volume": 508.5528, "trades": 6, "taker_buy_quote": 12.6636}, {"ts": 1775393340000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 7052.22, "quote_volume": 8603.7084, "trades": 16, "taker_buy_quote": 8457.7232}, {"ts": 1775393400000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 151.83, "quote_volume": 185.26906, "trades": 9, "taker_buy_quote": 44.51766}, {"ts": 1775393460000, "open": 1.221, "high": 1.223, "low": 1.221, "close": 1.222, "volume": 2202.9, "quote_volume": 2691.90887, "trades": 27, "taker_buy_quote": 2476.20468}, {"ts": 1775393520000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 322.62, "quote_volume": 394.35491, "trades": 3, "taker_buy_quote": 138.52921}, {"ts": 1775393580000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 342.73, "quote_volume": 418.81606, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775393640000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 498.01, "quote_volume": 608.56822, "trades": 8, "taker_buy_quote": 526.22986}, {"ts": 1775393700000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 768.46, "quote_volume": 939.07235, "trades": 23, "taker_buy_quote": 939.07235}, {"ts": 1775393760000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 1069.46, "quote_volume": 1307.94958, "trades": 17, "taker_buy_quote": 1263.77482}, {"ts": 1775393820000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 357.14, "quote_volume": 437.1215, "trades": 2, "taker_buy_quote": 415.27872}, {"ts": 1775393880000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 20.56, "quote_volume": 25.14488, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775393940000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 298.73, "quote_volume": 365.48965, "trades": 4, "taker_buy_quote": 174.86064}, {"ts": 1775394000000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 190.08, "quote_volume": 232.63123, "trades": 2, "taker_buy_quote": 199.98936}, {"ts": 1775394060000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 792.9, "quote_volume": 969.7167, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775394120000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 1955.74, "quote_volume": 2393.82576, "trades": 19, "taker_buy_quote": 2393.82576}, {"ts": 1775394180000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 1662.44, "quote_volume": 2036.489, "trades": 28, "taker_buy_quote": 836.36875}, {"ts": 1775394240000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 838.81, "quote_volume": 1026.70344, "trades": 8, "taker_buy_quote": 571.62024}, {"ts": 1775394300000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 20.34, "quote_volume": 24.89104, "trades": 2, "taker_buy_quote": 18.62928}, {"ts": 1775394360000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 787.99, "quote_volume": 964.49976, "trades": 5, "taker_buy_quote": 964.49976}, {"ts": 1775394420000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 4888.68, "quote_volume": 5974.27767, "trades": 25, "taker_buy_quote": 93.27821}, {"ts": 1775394480000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 4633.52, "quote_volume": 5662.16552, "trades": 30, "taker_buy_quote": 2914.7307}, {"ts": 1775394540000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 4426.65, "quote_volume": 5411.7666, "trades": 13, "taker_buy_quote": 2935.5669}, {"ts": 1775394600000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 328.97, "quote_volume": 402.31031, "trades": 3, "taker_buy_quote": 377.87031}, {"ts": 1775394660000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 8.17, "quote_volume": 9.99191, "trades": 1, "taker_buy_quote": 9.99191}, {"ts": 1775394720000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 10.99, "quote_volume": 13.44077, "trades": 1, "taker_buy_quote": 13.44077}, {"ts": 1775394780000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 1986.12, "quote_volume": 2427.04681, "trades": 18, "taker_buy_quote": 322.04183}, {"ts": 1775394840000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 1075.95, "quote_volume": 1313.83495, "trades": 16, "taker_buy_quote": 196.75426}, {"ts": 1775394900000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 2356.98, "quote_volume": 2875.35158, "trades": 28, "taker_buy_quote": 1013.8322}, {"ts": 1775394960000, "open": 1.22, "high": 1.22, "low": 1.218, "close": 1.22, "volume": 42451.09, "quote_volume": 51747.06731, "trades": 61, "taker_buy_quote": 4492.30267}, {"ts": 1775395020000, "open": 1.22, "high": 1.22, "low": 1.218, "close": 1.218, "volume": 3375.63, "quote_volume": 4111.93062, "trades": 8, "taker_buy_quote": 252.1008}, {"ts": 1775395080000, "open": 1.218, "high": 1.219, "low": 1.216, "close": 1.219, "volume": 14969.4, "quote_volume": 18214.60047, "trades": 85, "taker_buy_quote": 8422.64778}, {"ts": 1775395140000, "open": 1.219, "high": 1.219, "low": 1.219, "close": 1.219, "volume": 26.0, "quote_volume": 31.694, "trades": 1, "taker_buy_quote": 31.694}, {"ts": 1775395200000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 496.49, "quote_volume": 605.24719, "trades": 25, "taker_buy_quote": 462.78266}, {"ts": 1775395260000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 78.95, "quote_volume": 96.21707, "trades": 11, "taker_buy_quote": 42.03112}, {"ts": 1775395320000, "open": 1.22, "high": 1.221, "low": 1.218, "close": 1.219, "volume": 7421.89, "quote_volume": 9049.66361, "trades": 40, "taker_buy_quote": 2631.13909}, {"ts": 1775395380000, "open": 1.219, "high": 1.219, "low": 1.219, "close": 1.219, "volume": 2742.79, "quote_volume": 3343.46101, "trades": 15, "taker_buy_quote": 3343.46101}, {"ts": 1775395440000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 18.35, "quote_volume": 22.37407, "trades": 5, "taker_buy_quote": 6.6124}, {"ts": 1775395500000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 1602.55, "quote_volume": 1953.52074, "trades": 22, "taker_buy_quote": 186.25111}, {"ts": 1775395560000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 5028.11, "quote_volume": 6124.25747, "trades": 19, "taker_buy_quote": 1775.90003}, {"ts": 1775395620000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 69.41, "quote_volume": 84.55787, "trades": 3, "taker_buy_quote": 20.10131}, {"ts": 1775395680000, "open": 1.218, "high": 1.218, "low": 1.216, "close": 1.216, "volume": 2650.67, "quote_volume": 3225.26376, "trades": 23, "taker_buy_quote": 1137.52375}, {"ts": 1775395740000, "open": 1.216, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 8526.62, "quote_volume": 10373.44417, "trades": 43, "taker_buy_quote": 6169.95697}, {"ts": 1775395800000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.216, "volume": 839.84, "quote_volume": 1021.32932, "trades": 6, "taker_buy_quote": 102.08196}, {"ts": 1775395860000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 543.16, "quote_volume": 660.73357, "trades": 17, "taker_buy_quote": 200.58594}, {"ts": 1775395920000, "open": 1.217, "high": 1.219, "low": 1.217, "close": 1.219, "volume": 1221.37, "quote_volume": 1487.24179, "trades": 18, "taker_buy_quote": 984.779}, {"ts": 1775395980000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 1345.91, "quote_volume": 1640.67248, "trades": 20, "taker_buy_quote": 780.14381}, {"ts": 1775396040000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 30.26, "quote_volume": 36.91146, "trades": 4, "taker_buy_quote": 29.9144}, {"ts": 1775396100000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 25.61, "quote_volume": 31.23921, "trades": 4, "taker_buy_quote": 25.1564}, {"ts": 1775396160000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 3711.35, "quote_volume": 4524.22393, "trades": 20, "taker_buy_quote": 107.7016}, {"ts": 1775396220000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 211.17, "quote_volume": 257.38419, "trades": 6, "taker_buy_quote": 218.35947}, {"ts": 1775396280000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 2477.41, "quote_volume": 3019.93156, "trades": 12, "taker_buy_quote": 2981.89342}, {"ts": 1775396340000, "open": 1.219, "high": 1.221, "low": 1.219, "close": 1.221, "volume": 506.46, "quote_volume": 617.85442, "trades": 16, "taker_buy_quote": 557.23355}, {"ts": 1775396400000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 222.24, "quote_volume": 271.35504, "trades": 21, "taker_buy_quote": 124.60305}, {"ts": 1775396460000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 374.67, "quote_volume": 457.10764, "trades": 6, "taker_buy_quote": 12.50304}, {"ts": 1775396520000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 19.25, "quote_volume": 23.50425, "trades": 3, "taker_buy_quote": 23.50425}, {"ts": 1775396580000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 2262.95, "quote_volume": 2764.70892, "trades": 24, "taker_buy_quote": 2665.80607}, {"ts": 1775396640000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 501.48, "quote_volume": 612.80856, "trades": 4, "taker_buy_quote": 612.80856}, {"ts": 1775396700000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 20.31, "quote_volume": 24.79851, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775396760000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 5099.55, "quote_volume": 6230.8794, "trades": 37, "taker_buy_quote": 2576.51368}, {"ts": 1775396820000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 175.58, "quote_volume": 214.66922, "trades": 10, "taker_buy_quote": 135.09258}, {"ts": 1775396880000, "open": 1.222, "high": 1.224, "low": 1.222, "close": 1.222, "volume": 386.12, "quote_volume": 471.93821, "trades": 9, "taker_buy_quote": 66.54784}, {"ts": 1775396940000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 227.98, "quote_volume": 278.63817, "trades": 5, "taker_buy_quote": 57.00403}, {"ts": 1775397000000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 2447.96, "quote_volume": 2993.75785, "trades": 21, "taker_buy_quote": 2515.94337}, {"ts": 1775397060000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 391.62, "quote_volume": 478.97804, "trades": 4, "taker_buy_quote": 32.77872}, {"ts": 1775397120000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 1543.15, "quote_volume": 1887.24996, "trades": 14, "taker_buy_quote": 199.99719}, {"ts": 1775397180000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 5119.63, "quote_volume": 6256.19412, "trades": 21, "taker_buy_quote": 3430.1236}, {"ts": 1775397240000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 12.9, "quote_volume": 15.7638, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775397300000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397360000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 581.43, "quote_volume": 710.50746, "trades": 8, "taker_buy_quote": 710.50746}, {"ts": 1775397420000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 2343.42, "quote_volume": 2866.00266, "trades": 20, "taker_buy_quote": 2866.00266}, {"ts": 1775397480000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 611.5, "quote_volume": 747.94492, "trades": 7, "taker_buy_quote": 98.43408}, {"ts": 1775397540000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 288.17, "quote_volume": 352.54643, "trades": 10, "taker_buy_quote": 140.17248}, {"ts": 1775397600000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 44.58, "quote_volume": 54.56592, "trades": 2, "taker_buy_quote": 54.56592}, {"ts": 1775397660000, "open": 1.223, "high": 1.226, "low": 1.223, "close": 1.226, "volume": 6946.28, "quote_volume": 8510.45745, "trades": 76, "taker_buy_quote": 6878.06738}, {"ts": 1775397720000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 1484.65, "quote_volume": 1821.11071, "trades": 14, "taker_buy_quote": 1140.87687}, {"ts": 1775397780000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 211.11, "quote_volume": 259.03197, "trades": 15, "taker_buy_quote": 218.95815}, {"ts": 1775397840000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 484.27, "quote_volume": 594.565, "trades": 10, "taker_buy_quote": 471.84046}, {"ts": 1775397900000, "open": 1.227, "high": 1.228, "low": 1.226, "close": 1.227, "volume": 6889.41, "quote_volume": 8453.29183, "trades": 39, "taker_buy_quote": 2409.34266}, {"ts": 1775397960000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 629.9, "quote_volume": 772.88323, "trades": 4, "taker_buy_quote": 767.89341}, {"ts": 1775398020000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 154.72, "quote_volume": 189.84144, "trades": 1, "taker_buy_quote": 189.84144}, {"ts": 1775398080000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 35.4, "quote_volume": 43.4358, "trades": 2, "taker_buy_quote": 43.4358}, {"ts": 1775398140000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398200000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 305.58, "quote_volume": 374.74295, "trades": 10, "taker_buy_quote": 124.99449}, {"ts": 1775398260000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 6014.43, "quote_volume": 7373.87463, "trades": 24, "taker_buy_quote": 4772.65817}, {"ts": 1775398320000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398380000, "open": 1.226, "high": 1.226, "low": 1.224, "close": 1.224, "volume": 462.75, "quote_volume": 567.31071, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775398440000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 3098.72, "quote_volume": 3792.84072, "trades": 13, "taker_buy_quote": 9.114}, {"ts": 1775398500000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 13410.53, "quote_volume": 16403.60993, "trades": 44, "taker_buy_quote": 2485.17392}, {"ts": 1775398560000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 4232.44, "quote_volume": 5180.50656, "trades": 13, "taker_buy_quote": 5156.02656}, {"ts": 1775398620000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398680000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 88.9, "quote_volume": 108.9025, "trades": 8, "taker_buy_quote": 108.9025}, {"ts": 1775398740000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 2095.35, "quote_volume": 2566.79967, "trades": 14, "taker_buy_quote": 2561.80575}, {"ts": 1775398800000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 48.97, "quote_volume": 59.98825, "trades": 2, "taker_buy_quote": 59.98825}, {"ts": 1775398860000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 772.14, "quote_volume": 945.10547, "trades": 2, "taker_buy_quote": 7.48475}, {"ts": 1775398920000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398980000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 3007.22, "quote_volume": 3684.8445, "trades": 21, "taker_buy_quote": 3638.72325}, {"ts": 1775399040000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 730.48, "quote_volume": 894.838, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775399100000, "open": 1.226, "high": 1.228, "low": 1.226, "close": 1.228, "volume": 2024.11, "quote_volume": 2482.30284, "trades": 32, "taker_buy_quote": 2482.30284}, {"ts": 1775399160000, "open": 1.228, "high": 1.228, "low": 1.226, "close": 1.226, "volume": 582.2, "quote_volume": 714.46326, "trades": 11, "taker_buy_quote": 591.06152}, {"ts": 1775399220000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 160.78, "quote_volume": 197.28629, "trades": 6, "taker_buy_quote": 197.28629}, {"ts": 1775399280000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 1359.43, "quote_volume": 1668.01204, "trades": 10, "taker_buy_quote": 1028.5941}, {"ts": 1775399340000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 287.1, "quote_volume": 352.2717, "trades": 6, "taker_buy_quote": 352.2717}, {"ts": 1775399400000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 5978.3, "quote_volume": 7329.3958, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775399460000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 303.67, "quote_volume": 372.29942, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775399520000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 413.51, "quote_volume": 506.90384, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775399580000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399640000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 2479.53, "quote_volume": 3037.42425, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775399700000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 29.32, "quote_volume": 35.917, "trades": 2, "taker_buy_quote": 35.917}, {"ts": 1775399760000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 4063.71, "quote_volume": 4978.19524, "trades": 20, "taker_buy_quote": 4978.19524}, {"ts": 1775399820000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 22.97, "quote_volume": 28.15446, "trades": 3, "taker_buy_quote": 19.87346}, {"ts": 1775399880000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 100.0, "quote_volume": 122.6, "trades": 1, "taker_buy_quote": 122.6}, {"ts": 1775399940000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 3276.48, "quote_volume": 4016.97262, "trades": 20, "taker_buy_quote": 2359.99684}, {"ts": 1775400000000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 83.34, "quote_volume": 102.0915, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400060000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 45.68, "quote_volume": 55.958, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400120000, "open": 1.226, "high": 1.227, "low": 1.225, "close": 1.226, "volume": 1686.56, "quote_volume": 2067.27783, "trades": 13, "taker_buy_quote": 1138.35372}, {"ts": 1775400180000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 4.08, "quote_volume": 5.00208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400240000, "open": 1.226, "high": 1.226, "low": 1.224, "close": 1.224, "volume": 2362.47, "quote_volume": 2894.59964, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775400300000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 2422.05, "quote_volume": 2964.5892, "trades": 12, "taker_buy_quote": 49.98816}, {"ts": 1775400360000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 85.32, "quote_volume": 104.41996, "trades": 8, "taker_buy_quote": 70.8696}, {"ts": 1775400420000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 31.31, "quote_volume": 38.35475, "trades": 1, "taker_buy_quote": 38.35475}, {"ts": 1775400480000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 146.96, "quote_volume": 179.87904, "trades": 8, "taker_buy_quote": 112.86504}, {"ts": 1775400540000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 110.22, "quote_volume": 134.89655, "trades": 2, "taker_buy_quote": 119.32776}, {"ts": 1775400600000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 83.84, "quote_volume": 102.53632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400660000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 317.84, "quote_volume": 389.03616, "trades": 2, "taker_buy_quote": 389.03616}, {"ts": 1775400720000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 964.56, "quote_volume": 1180.56881, "trades": 5, "taker_buy_quote": 1116.20232}, {"ts": 1775400780000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400840000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 191.34, "quote_volume": 234.06117, "trades": 6, "taker_buy_quote": 64.0764}, {"ts": 1775400900000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 24.86, "quote_volume": 30.42055, "trades": 2, "taker_buy_quote": 20.52648}, {"ts": 1775400960000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 962.88, "quote_volume": 1177.62459, "trades": 4, "taker_buy_quote": 27.3564}, {"ts": 1775401020000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 353.36, "quote_volume": 432.51264, "trades": 2, "taker_buy_quote": 432.51264}, {"ts": 1775401080000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 1469.21, "quote_volume": 1797.04884, "trades": 12, "taker_buy_quote": 250.93224}, {"ts": 1775401140000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401200000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 26.44, "quote_volume": 32.36256, "trades": 2, "taker_buy_quote": 32.36256}, {"ts": 1775401260000, "open": 1.224, "high": 1.224, "low": 1.222, "close": 1.222, "volume": 1230.61, "quote_volume": 1505.20442, "trades": 14, "taker_buy_quote": 267.06456}, {"ts": 1775401320000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 2262.61, "quote_volume": 2766.03446, "trades": 14, "taker_buy_quote": 1375.92392}, {"ts": 1775401380000, "open": 1.222, "high": 1.223, "low": 1.221, "close": 1.221, "volume": 7201.19, "quote_volume": 8798.07161, "trades": 40, "taker_buy_quote": 1693.33385}, {"ts": 1775401440000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 2501.64, "quote_volume": 3053.14429, "trades": 25, "taker_buy_quote": 673.51581}, {"ts": 1775401500000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 13.13, "quote_volume": 16.0186, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775401560000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 1482.18, "quote_volume": 1808.75081, "trades": 11, "taker_buy_quote": 599.76741}, {"ts": 1775401620000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 8339.88, "quote_volume": 10174.61426, "trades": 22, "taker_buy_quote": 4825.161}, {"ts": 1775401680000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 3244.32, "quote_volume": 3961.15215, "trades": 20, "taker_buy_quote": 3884.81675}, {"ts": 1775401740000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 2410.93, "quote_volume": 2943.74553, "trades": 11, "taker_buy_quote": 2454.01464}, {"ts": 1775401800000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 8871.44, "quote_volume": 10838.90064, "trades": 31, "taker_buy_quote": 10751.94586}, {"ts": 1775401860000, "open": 1.222, "high": 1.227, "low": 1.222, "close": 1.223, "volume": 90238.6, "quote_volume": 110531.85876, "trades": 220, "taker_buy_quote": 105606.1711}, {"ts": 1775401920000, "open": 1.223, "high": 1.229, "low": 1.223, "close": 1.227, "volume": 88927.65, "quote_volume": 109059.81782, "trades": 213, "taker_buy_quote": 94781.00983}, {"ts": 1775401980000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 2107.06, "quote_volume": 2585.35854, "trades": 9, "taker_buy_quote": 2580.35646}, {"ts": 1775402040000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 4759.77, "quote_volume": 5835.22186, "trades": 11, "taker_buy_quote": 25.21882}, {"ts": 1775402100000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 3611.36, "quote_volume": 4423.72588, "trades": 17, "taker_buy_quote": 83.986}, {"ts": 1775402160000, "open": 1.225, "high": 1.245, "low": 1.224, "close": 1.225, "volume": 162282.4, "quote_volume": 199544.47828, "trades": 755, "taker_buy_quote": 145518.04257}, {"ts": 1775402220000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 4301.81, "quote_volume": 5271.66585, "trades": 31, "taker_buy_quote": 1957.82392}, {"ts": 1775402280000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 1482.87, "quote_volume": 1817.33141, "trades": 7, "taker_buy_quote": 999.99916}, {"ts": 1775402340000, "open": 1.225, "high": 1.263, "low": 1.223, "close": 1.225, "volume": 351562.93, "quote_volume": 432788.72836, "trades": 2499, "taker_buy_quote": 226859.41844}, {"ts": 1775402400000, "open": 1.226, "high": 1.228, "low": 1.225, "close": 1.227, "volume": 41953.46, "quote_volume": 51467.59386, "trades": 284, "taker_buy_quote": 39880.11195}, {"ts": 1775402460000, "open": 1.227, "high": 1.228, "low": 1.226, "close": 1.227, "volume": 10425.09, "quote_volume": 12791.41137, "trades": 41, "taker_buy_quote": 916.08127}, {"ts": 1775402520000, "open": 1.227, "high": 1.227, "low": 1.224, "close": 1.225, "volume": 23439.0, "quote_volume": 28710.59363, "trades": 215, "taker_buy_quote": 9917.25009}, {"ts": 1775402580000, "open": 1.225, "high": 1.225, "low": 1.222, "close": 1.223, "volume": 28884.53, "quote_volume": 35331.30451, "trades": 114, "taker_buy_quote": 15912.05646}, {"ts": 1775402640000, "open": 1.223, "high": 1.225, "low": 1.222, "close": 1.225, "volume": 28204.46, "quote_volume": 34501.76253, "trades": 120, "taker_buy_quote": 26485.63415}, {"ts": 1775402700000, "open": 1.225, "high": 1.228, "low": 1.224, "close": 1.228, "volume": 10100.75, "quote_volume": 12386.24207, "trades": 86, "taker_buy_quote": 10006.9787}, {"ts": 1775402760000, "open": 1.228, "high": 1.236, "low": 1.228, "close": 1.236, "volume": 15226.73, "quote_volume": 18762.18765, "trades": 169, "taker_buy_quote": 14332.71141}, {"ts": 1775402820000, "open": 1.236, "high": 1.27, "low": 1.232, "close": 1.235, "volume": 204360.5, "quote_volume": 253160.1911, "trades": 2629, "taker_buy_quote": 179376.04723}, {"ts": 1775402880000, "open": 1.236, "high": 1.266, "low": 1.235, "close": 1.239, "volume": 191577.12, "quote_volume": 238347.29595, "trades": 3063, "taker_buy_quote": 146216.2003}, {"ts": 1775402940000, "open": 1.239, "high": 1.24, "low": 1.235, "close": 1.24, "volume": 54205.54, "quote_volume": 67077.64264, "trades": 433, "taker_buy_quote": 34841.33983}, {"ts": 1775403000000, "open": 1.24, "high": 1.242, "low": 1.235, "close": 1.24, "volume": 47452.47, "quote_volume": 58769.47566, "trades": 304, "taker_buy_quote": 32625.57229}, {"ts": 1775403060000, "open": 1.241, "high": 1.243, "low": 1.235, "close": 1.236, "volume": 43892.21, "quote_volume": 54385.19549, "trades": 300, "taker_buy_quote": 27927.36238}, {"ts": 1775403120000, "open": 1.235, "high": 1.237, "low": 1.235, "close": 1.235, "volume": 9798.7, "quote_volume": 12114.62857, "trades": 65, "taker_buy_quote": 8693.08398}, {"ts": 1775403180000, "open": 1.235, "high": 1.236, "low": 1.234, "close": 1.235, "volume": 14841.03, "quote_volume": 18330.04315, "trades": 39, "taker_buy_quote": 8997.17985}, {"ts": 1775403240000, "open": 1.236, "high": 1.236, "low": 1.234, "close": 1.235, "volume": 5117.21, "quote_volume": 6319.72803, "trades": 92, "taker_buy_quote": 2014.67279}, {"ts": 1775403300000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 3156.85, "quote_volume": 3897.06947, "trades": 16, "taker_buy_quote": 1872.96395}, {"ts": 1775403360000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 462.93, "quote_volume": 571.2961, "trades": 2, "taker_buy_quote": 49.9928}, {"ts": 1775403420000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 3857.02, "quote_volume": 4763.21646, "trades": 38, "taker_buy_quote": 3359.97805}, {"ts": 1775403480000, "open": 1.235, "high": 1.235, "low": 1.231, "close": 1.232, "volume": 16916.47, "quote_volume": 20873.3867, "trades": 77, "taker_buy_quote": 5353.25615}, {"ts": 1775403540000, "open": 1.232, "high": 1.233, "low": 1.231, "close": 1.231, "volume": 11128.88, "quote_volume": 13710.30087, "trades": 40, "taker_buy_quote": 7308.66136}, {"ts": 1775403600000, "open": 1.231, "high": 1.231, "low": 1.227, "close": 1.229, "volume": 69710.29, "quote_volume": 85652.0916, "trades": 378, "taker_buy_quote": 20788.43618}, {"ts": 1775403660000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 137.99, "quote_volume": 169.58172, "trades": 3, "taker_buy_quote": 159.77}, {"ts": 1775403720000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 10184.51, "quote_volume": 12517.55734, "trades": 92, "taker_buy_quote": 7654.41663}, {"ts": 1775403780000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 6022.46, "quote_volume": 7400.18545, "trades": 135, "taker_buy_quote": 3652.44052}, {"ts": 1775403840000, "open": 1.228, "high": 1.231, "low": 1.228, "close": 1.23, "volume": 20915.29, "quote_volume": 25724.10357, "trades": 69, "taker_buy_quote": 13567.32889}, {"ts": 1775403900000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 1581.87, "quote_volume": 1945.7001, "trades": 13, "taker_buy_quote": 22.1769}, {"ts": 1775403960000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 3657.71, "quote_volume": 4495.27402, "trades": 138, "taker_buy_quote": 2172.35582}, {"ts": 1775404020000, "open": 1.229, "high": 1.231, "low": 1.229, "close": 1.231, "volume": 8320.44, "quote_volume": 10236.99276, "trades": 34, "taker_buy_quote": 9039.25852}, {"ts": 1775404080000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 37228.94, "quote_volume": 45828.84401, "trades": 14, "taker_buy_quote": 45782.86616}, {"ts": 1775404140000, "open": 1.231, "high": 1.238, "low": 1.231, "close": 1.233, "volume": 76740.93, "quote_volume": 94638.22292, "trades": 196, "taker_buy_quote": 77493.35756}, {"ts": 1775404200000, "open": 1.233, "high": 1.234, "low": 1.232, "close": 1.233, "volume": 18790.29, "quote_volume": 23172.40815, "trades": 139, "taker_buy_quote": 7543.22217}, {"ts": 1775404260000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 253.91, "quote_volume": 313.07103, "trades": 10, "taker_buy_quote": 313.07103}, {"ts": 1775404320000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 4.06, "quote_volume": 5.00192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404380000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 71.42, "quote_volume": 87.98944, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404440000, "open": 1.232, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 1640.55, "quote_volume": 2021.18431, "trades": 15, "taker_buy_quote": 32.93343}, {"ts": 1775404500000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404560000, "open": 1.232, "high": 1.232, "low": 1.23, "close": 1.232, "volume": 9576.59, "quote_volume": 11788.77352, "trades": 82, "taker_buy_quote": 2534.79171}, {"ts": 1775404620000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 2520.38, "quote_volume": 3105.10816, "trades": 13, "taker_buy_quote": 5.12512}, {"ts": 1775404680000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 251.16, "quote_volume": 309.18404, "trades": 3, "taker_buy_quote": 7.49056}, {"ts": 1775404740000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 1602.8, "quote_volume": 1973.83326, "trades": 18, "taker_buy_quote": 968.91872}, {"ts": 1775404800000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 3252.23, "quote_volume": 4006.74736, "trades": 9, "taker_buy_quote": 4006.74736}, {"ts": 1775404860000, "open": 1.232, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 4493.87, "quote_volume": 5536.53503, "trades": 25, "taker_buy_quote": 586.44527}, {"ts": 1775404920000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 4440.25, "quote_volume": 5475.10988, "trades": 13, "taker_buy_quote": 4855.86029}, {"ts": 1775404980000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 1474.19, "quote_volume": 1820.14201, "trades": 32, "taker_buy_quote": 1686.42577}, {"ts": 1775405040000, "open": 1.236, "high": 1.238, "low": 1.236, "close": 1.238, "volume": 11557.82, "quote_volume": 14297.03213, "trades": 66, "taker_buy_quote": 9730.36302}, {"ts": 1775405100000, "open": 1.237, "high": 1.237, "low": 1.235, "close": 1.235, "volume": 4087.88, "quote_volume": 5051.03861, "trades": 29, "taker_buy_quote": 7.49622}, {"ts": 1775405160000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 2682.99, "quote_volume": 3315.97056, "trades": 22, "taker_buy_quote": 3039.1386}, {"ts": 1775405220000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 1912.07, "quote_volume": 2365.23059, "trades": 21, "taker_buy_quote": 951.26537}, {"ts": 1775405280000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 42.56, "quote_volume": 52.64023, "trades": 3, "taker_buy_quote": 44.61859}, {"ts": 1775405340000, "open": 1.236, "high": 1.237, "low": 1.235, "close": 1.237, "volume": 5765.0, "quote_volume": 7125.04703, "trades": 27, "taker_buy_quote": 1465.78986}, {"ts": 1775405400000, "open": 1.238, "high": 1.239, "low": 1.237, "close": 1.238, "volume": 4383.16, "quote_volume": 5426.51879, "trades": 36, "taker_buy_quote": 3880.99543}, {"ts": 1775405460000, "open": 1.238, "high": 1.238, "low": 1.235, "close": 1.235, "volume": 8756.42, "quote_volume": 10827.72012, "trades": 46, "taker_buy_quote": 120.56058}, {"ts": 1775405520000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 646.83, "quote_volume": 798.85318, "trades": 10, "taker_buy_quote": 22.40868}, {"ts": 1775405580000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 2508.88, "quote_volume": 3100.97568, "trades": 12, "taker_buy_quote": 2090.21196}, {"ts": 1775405640000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 117.84, "quote_volume": 145.55505, "trades": 5, "taker_buy_quote": 27.9954}, {"ts": 1775405700000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 545.83, "quote_volume": 674.10005, "trades": 2, "taker_buy_quote": 674.10005}, {"ts": 1775405760000, "open": 1.235, "high": 1.235, "low": 1.233, "close": 1.233, "volume": 668.84, "quote_volume": 825.22535, "trades": 16, "taker_buy_quote": 14.82}, {"ts": 1775405820000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 70.25, "quote_volume": 86.6885, "trades": 2, "taker_buy_quote": 86.6885}, {"ts": 1775405880000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 4152.17, "quote_volume": 5126.21794, "trades": 14, "taker_buy_quote": 4604.2236}, {"ts": 1775405940000, "open": 1.235, "high": 1.236, "low": 1.234, "close": 1.234, "volume": 4116.06, "quote_volume": 5083.83925, "trades": 26, "taker_buy_quote": 2840.4327}, {"ts": 1775406000000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 10.14, "quote_volume": 12.51276, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775406060000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 95.47, "quote_volume": 117.71451, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775406120000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 636.91, "quote_volume": 785.31003, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775406180000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 36.31, "quote_volume": 44.76129, "trades": 5, "taker_buy_quote": 17.98947}, {"ts": 1775406240000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 1334.31, "quote_volume": 1643.86992, "trades": 12, "taker_buy_quote": 101.93568}, {"ts": 1775406300000, "open": 1.232, "high": 1.232, "low": 1.23, "close": 1.23, "volume": 1123.58, "quote_volume": 1383.11793, "trades": 17, "taker_buy_quote": 208.2853}, {"ts": 1775406360000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 1152.79, "quote_volume": 1419.08449, "trades": 10, "taker_buy_quote": 1296.47689}, {"ts": 1775406420000, "open": 1.231, "high": 1.231, "low": 1.229, "close": 1.229, "volume": 23427.95, "quote_volume": 28816.77323, "trades": 85, "taker_buy_quote": 1378.4364}, {"ts": 1775406480000, "open": 1.23, "high": 1.231, "low": 1.229, "close": 1.23, "volume": 12239.34, "quote_volume": 15051.32148, "trades": 42, "taker_buy_quote": 6845.36532}, {"ts": 1775406540000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 552.08, "quote_volume": 679.04859, "trades": 6, "taker_buy_quote": 666.9921}, {"ts": 1775406600000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 3968.39, "quote_volume": 4881.1197, "trades": 15, "taker_buy_quote": 4286.304}, {"ts": 1775406660000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406720000, "open": 1.23, "high": 1.232, "low": 1.23, "close": 1.232, "volume": 2299.7, "quote_volume": 2832.25257, "trades": 27, "taker_buy_quote": 2138.74589}, {"ts": 1775406780000, "open": 1.231, "high": 1.233, "low": 1.231, "close": 1.232, "volume": 8479.08, "quote_volume": 10441.51165, "trades": 38, "taker_buy_quote": 613.81337}, {"ts": 1775406840000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 61.62, "quote_volume": 75.88271, "trades": 4, "taker_buy_quote": 35.09968}, {"ts": 1775406900000, "open": 1.231, "high": 1.232, "low": 1.23, "close": 1.23, "volume": 3620.89, "quote_volume": 4454.89228, "trades": 18, "taker_buy_quote": 4.9896}, {"ts": 1775406960000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 7.85, "quote_volume": 9.66335, "trades": 2, "taker_buy_quote": 9.66335}, {"ts": 1775407020000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 1392.12, "quote_volume": 1713.59331, "trades": 18, "taker_buy_quote": 1582.70901}, {"ts": 1775407080000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 15.78, "quote_volume": 19.44096, "trades": 1, "taker_buy_quote": 19.44096}, {"ts": 1775407140000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 1166.93, "quote_volume": 1436.22859, "trades": 10, "taker_buy_quote": 98.03684}, {"ts": 1775407200000, "open": 1.231, "high": 1.231, "low": 1.229, "close": 1.23, "volume": 1718.04, "quote_volume": 2113.23009, "trades": 25, "taker_buy_quote": 1671.31754}, {"ts": 1775407260000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 616.1, "quote_volume": 757.803, "trades": 7, "taker_buy_quote": 6.2853}, {"ts": 1775407320000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 1114.78, "quote_volume": 1371.19962, "trades": 13, "taker_buy_quote": 1092.22332}, {"ts": 1775407380000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 2633.82, "quote_volume": 3239.74921, "trades": 16, "taker_buy_quote": 1547.77351}, {"ts": 1775407440000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 4.99, "quote_volume": 6.13271, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775407500000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 273.66, "quote_volume": 336.34244, "trades": 5, "taker_buy_quote": 17.589}, {"ts": 1775407560000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407620000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 262.95, "quote_volume": 323.18115, "trades": 3, "taker_buy_quote": 19.188}, {"ts": 1775407680000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407740000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 3020.21, "quote_volume": 3709.12868, "trades": 23, "taker_buy_quote": 2112.01264}, {"ts": 1775407800000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 63.09, "quote_volume": 77.47452, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775407860000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407920000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 1821.68, "quote_volume": 2237.02304, "trades": 13, "taker_buy_quote": 1161.00032}, {"ts": 1775407980000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 204.66, "quote_volume": 251.32248, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775408040000, "open": 1.228, "high": 1.228, "low": 1.226, "close": 1.227, "volume": 6215.47, "quote_volume": 7623.66781, "trades": 40, "taker_buy_quote": 6.09819}, {"ts": 1775408100000, "open": 1.227, "high": 1.228, "low": 1.226, "close": 1.227, "volume": 6670.85, "quote_volume": 8185.92892, "trades": 31, "taker_buy_quote": 8083.37151}, {"ts": 1775408160000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 103.25, "quote_volume": 126.69915, "trades": 4, "taker_buy_quote": 13.9992}, {"ts": 1775408220000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 2264.65, "quote_volume": 2778.72555, "trades": 13, "taker_buy_quote": 16.99395}, {"ts": 1775408280000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 1873.87, "quote_volume": 2297.88198, "trades": 13, "taker_buy_quote": 634.80072}, {"ts": 1775408340000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 635.48, "quote_volume": 779.10348, "trades": 5, "taker_buy_quote": 6.135}, {"ts": 1775408400000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 3012.11, "quote_volume": 3695.85897, "trades": 14, "taker_buy_quote": 3680.06748}, {"ts": 1775408460000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 1864.29, "quote_volume": 2289.17359, "trades": 11, "taker_buy_quote": 2222.15485}, {"ts": 1775408520000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 2323.45, "quote_volume": 2850.87315, "trades": 15, "taker_buy_quote": 2144.08434}, {"ts": 1775408580000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 4701.71, "quote_volume": 5768.99817, "trades": 10, "taker_buy_quote": 5768.99817}, {"ts": 1775408640000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408700000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 411.75, "quote_volume": 505.629, "trades": 10, "taker_buy_quote": 505.629}, {"ts": 1775408760000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 614.72, "quote_volume": 754.87616, "trades": 9, "taker_buy_quote": 533.05024}, {"ts": 1775408820000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 1651.48, "quote_volume": 2028.01744, "trades": 8, "taker_buy_quote": 1999.99448}, {"ts": 1775408880000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 2525.5, "quote_volume": 3101.298, "trades": 16, "taker_buy_quote": 3081.666}, {"ts": 1775408940000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 1330.85, "quote_volume": 1635.62563, "trades": 13, "taker_buy_quote": 1635.62563}, {"ts": 1775409000000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 853.67, "quote_volume": 1049.86343, "trades": 12, "taker_buy_quote": 864.69}, {"ts": 1775409060000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 6.1, "quote_volume": 7.5091, "trades": 1, "taker_buy_quote": 7.5091}, {"ts": 1775409120000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 1894.83, "quote_volume": 2330.59229, "trades": 14, "taker_buy_quote": 999.99}, {"ts": 1775409180000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 6.1, "quote_volume": 7.503, "trades": 1, "taker_buy_quote": 7.503}, {"ts": 1775409240000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 37.69, "quote_volume": 46.3587, "trades": 3, "taker_buy_quote": 46.3587}, {"ts": 1775409300000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 29.77, "quote_volume": 36.59343, "trades": 2, "taker_buy_quote": 7.503}, {"ts": 1775409360000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 10.16, "quote_volume": 12.49274, "trades": 2, "taker_buy_quote": 7.503}, {"ts": 1775409420000, "open": 1.23, "high": 1.23, "low": 1.228, "close": 1.228, "volume": 5002.66, "quote_volume": 6143.37265, "trades": 20, "taker_buy_quote": 9.4218}, {"ts": 1775409480000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 76.49, "quote_volume": 93.92565, "trades": 4, "taker_buy_quote": 88.93176}, {"ts": 1775409540000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 11455.47, "quote_volume": 14075.33417, "trades": 29, "taker_buy_quote": 12728.91813}, {"ts": 1775409600000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 75.19, "quote_volume": 92.27413, "trades": 4, "taker_buy_quote": 19.648}, {"ts": 1775409660000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409720000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 554.4, "quote_volume": 680.2488, "trades": 9, "taker_buy_quote": 7.64421}, {"ts": 1775409780000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 804.82, "quote_volume": 986.70932, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775409840000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 11.29, "quote_volume": 13.84154, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775409900000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 1560.6, "quote_volume": 1914.85212, "trades": 19, "taker_buy_quote": 1909.85004}, {"ts": 1775409960000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 201.33, "quote_volume": 247.11282, "trades": 3, "taker_buy_quote": 99.35748}, {"ts": 1775410020000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 799.23, "quote_volume": 981.53987, "trades": 16, "taker_buy_quote": 961.89187}, {"ts": 1775410080000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 218.28, "quote_volume": 268.16838, "trades": 3, "taker_buy_quote": 148.14366}, {"ts": 1775410140000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410200000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 164.58, "quote_volume": 202.25983, "trades": 5, "taker_buy_quote": 191.22011}, {"ts": 1775410260000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 6575.08, "quote_volume": 8074.13776, "trades": 26, "taker_buy_quote": 4033.95544}, {"ts": 1775410320000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 4389.64, "quote_volume": 5394.13943, "trades": 18, "taker_buy_quote": 4937.43395}, {"ts": 1775410380000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 23.84, "quote_volume": 29.27552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775410440000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 1354.2, "quote_volume": 1662.98146, "trades": 13, "taker_buy_quote": 45.09146}, {"ts": 1775410500000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 222.66, "quote_volume": 273.43148, "trades": 2, "taker_buy_quote": 6.145}, {"ts": 1775410560000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 12.87, "quote_volume": 15.81069, "trades": 2, "taker_buy_quote": 7.77957}, {"ts": 1775410620000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 1327.83, "quote_volume": 1630.57524, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775410680000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 5.93, "quote_volume": 7.28204, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775410740000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 1201.13, "quote_volume": 1476.18877, "trades": 12, "taker_buy_quote": 552.5584}, {"ts": 1775410800000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 308.03, "quote_volume": 378.8769, "trades": 7, "taker_buy_quote": 378.8769}, {"ts": 1775410860000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 491.43, "quote_volume": 604.4589, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775410920000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 1038.41, "quote_volume": 1278.0573, "trades": 7, "taker_buy_quote": 1000.803}, {"ts": 1775410980000, "open": 1.23, "high": 1.232, "low": 1.23, "close": 1.231, "volume": 11501.63, "quote_volume": 14163.26638, "trades": 44, "taker_buy_quote": 11951.64944}, {"ts": 1775411040000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 3078.72, "quote_volume": 3792.74631, "trades": 24, "taker_buy_quote": 2171.22752}, {"ts": 1775411100000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 5101.05, "quote_volume": 6284.28484, "trades": 21, "taker_buy_quote": 1226.44368}, {"ts": 1775411160000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 1231.9, "quote_volume": 1515.40212, "trades": 12, "taker_buy_quote": 75.16486}, {"ts": 1775411220000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 1326.69, "quote_volume": 1633.1978, "trades": 12, "taker_buy_quote": 1111.31535}, {"ts": 1775411280000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 1117.06, "quote_volume": 1376.16092, "trades": 8, "taker_buy_quote": 1305.99392}, {"ts": 1775411340000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 182.28, "quote_volume": 224.38668, "trades": 8, "taker_buy_quote": 18.99433}, {"ts": 1775411400000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 2775.82, "quote_volume": 3417.03442, "trades": 17, "taker_buy_quote": 2080.20535}, {"ts": 1775411460000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 337.12, "quote_volume": 414.99472, "trades": 4, "taker_buy_quote": 414.99472}, {"ts": 1775411520000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 486.68, "quote_volume": 598.6164, "trades": 4, "taker_buy_quote": 570.0927}, {"ts": 1775411580000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 2602.35, "quote_volume": 3200.8905, "trades": 25, "taker_buy_quote": 2192.844}, {"ts": 1775411640000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 3190.11, "quote_volume": 3923.42848, "trades": 13, "taker_buy_quote": 3423.4467}, {"ts": 1775411700000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 334.31, "quote_volume": 411.2013, "trades": 11, "taker_buy_quote": 394.2396}, {"ts": 1775411760000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 1943.4, "quote_volume": 2390.362, "trades": 17, "taker_buy_quote": 2323.2363}, {"ts": 1775411820000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 5.68, "quote_volume": 6.99208, "trades": 1, "taker_buy_quote": 6.99208}, {"ts": 1775411880000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 1337.27, "quote_volume": 1646.13768, "trades": 16, "taker_buy_quote": 1594.85898}, {"ts": 1775411940000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412000000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 1098.31, "quote_volume": 1352.00351, "trades": 9, "taker_buy_quote": 1332.20051}, {"ts": 1775412060000, "open": 1.23, "high": 1.231, "low": 1.229, "close": 1.229, "volume": 4171.73, "quote_volume": 5131.09034, "trades": 18, "taker_buy_quote": 999.99054}, {"ts": 1775412120000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 135.14, "quote_volume": 166.2222, "trades": 1, "taker_buy_quote": 166.2222}, {"ts": 1775412180000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 36.76, "quote_volume": 45.2148, "trades": 1, "taker_buy_quote": 45.2148}, {"ts": 1775412240000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 41.08, "quote_volume": 50.5284, "trades": 2, "taker_buy_quote": 50.5284}, {"ts": 1775412300000, "open": 1.23, "high": 1.231, "low": 1.229, "close": 1.23, "volume": 2059.83, "quote_volume": 2533.53252, "trades": 22, "taker_buy_quote": 2359.45925}, {"ts": 1775412360000, "open": 1.23, "high": 1.23, "low": 1.228, "close": 1.228, "volume": 2438.52, "quote_volume": 2998.09174, "trades": 18, "taker_buy_quote": 159.65939}, {"ts": 1775412420000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 2100.89, "quote_volume": 2580.00115, "trades": 22, "taker_buy_quote": 680.03955}, {"ts": 1775412480000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 317.33, "quote_volume": 389.99857, "trades": 2, "taker_buy_quote": 389.99857}, {"ts": 1775412540000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 1306.34, "quote_volume": 1605.45228, "trades": 16, "taker_buy_quote": 1490.45746}, {"ts": 1775412600000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 90.44, "quote_volume": 111.15076, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775412660000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 53.04, "quote_volume": 65.21116, "trades": 2, "taker_buy_quote": 30.75}, {"ts": 1775412720000, "open": 1.229, "high": 1.23, "low": 1.227, "close": 1.227, "volume": 5774.71, "quote_volume": 7095.38857, "trades": 35, "taker_buy_quote": 1659.88322}, {"ts": 1775412780000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 770.5, "quote_volume": 946.174, "trades": 7, "taker_buy_quote": 934.02908}, {"ts": 1775412840000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 25.6, "quote_volume": 31.4447, "trades": 6, "taker_buy_quote": 9.7091}, {"ts": 1775412900000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 2692.8, "quote_volume": 3304.0656, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775412960000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 469.6, "quote_volume": 576.6598, "trades": 3, "taker_buy_quote": 565.6168}, {"ts": 1775413020000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 38.74, "quote_volume": 47.53398, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413080000, "open": 1.228, "high": 1.228, "low": 1.226, "close": 1.227, "volume": 2766.16, "quote_volume": 3394.29942, "trades": 28, "taker_buy_quote": 108.3576}, {"ts": 1775413140000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 6325.99, "quote_volume": 7761.98973, "trades": 19, "taker_buy_quote": 7069.66725}, {"ts": 1775413200000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 822.66, "quote_volume": 1010.37296, "trades": 12, "taker_buy_quote": 953.82356}, {"ts": 1775413260000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 16.27, "quote_volume": 19.99583, "trades": 1, "taker_buy_quote": 19.99583}, {"ts": 1775413320000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 136.83, "quote_volume": 168.16407, "trades": 2, "taker_buy_quote": 168.16407}, {"ts": 1775413380000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 170.9, "quote_volume": 209.88555, "trades": 2, "taker_buy_quote": 25.01015}, {"ts": 1775413440000, "open": 1.229, "high": 1.23, "low": 1.228, "close": 1.229, "volume": 3558.02, "quote_volume": 4373.52829, "trades": 30, "taker_buy_quote": 3084.2052}, {"ts": 1775413500000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 340.99, "quote_volume": 419.16215, "trades": 9, "taker_buy_quote": 105.0912}, {"ts": 1775413560000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 912.15, "quote_volume": 1121.01498, "trades": 8, "taker_buy_quote": 41.99493}, {"ts": 1775413620000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 74.45, "quote_volume": 91.4246, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413680000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413740000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 416.97, "quote_volume": 512.03916, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775413800000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 629.93, "quote_volume": 773.56214, "trades": 3, "taker_buy_quote": 9.9549}, {"ts": 1775413860000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413920000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 1265.61, "quote_volume": 1555.44729, "trades": 15, "taker_buy_quote": 1537.87259}, {"ts": 1775413980000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 7472.89, "quote_volume": 9194.50424, "trades": 38, "taker_buy_quote": 7504.86932}, {"ts": 1775414040000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 6338.59, "quote_volume": 7796.84813, "trades": 34, "taker_buy_quote": 3880.56503}, {"ts": 1775414100000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 1060.49, "quote_volume": 1304.09114, "trades": 12, "taker_buy_quote": 921.1839}, {"ts": 1775414160000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 2705.47, "quote_volume": 3327.7281, "trades": 12, "taker_buy_quote": 3327.7281}, {"ts": 1775414220000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 1941.17, "quote_volume": 2387.50396, "trades": 11, "taker_buy_quote": 2221.4169}, {"ts": 1775414280000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 2530.55, "quote_volume": 3114.04456, "trades": 27, "taker_buy_quote": 3062.17546}, {"ts": 1775414340000, "open": 1.231, "high": 1.232, "low": 1.23, "close": 1.231, "volume": 1175.32, "quote_volume": 1447.47584, "trades": 29, "taker_buy_quote": 1399.89486}, {"ts": 1775414400000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 1481.05, "quote_volume": 1823.17255, "trades": 9, "taker_buy_quote": 1823.17255}, {"ts": 1775414460000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 1650.22, "quote_volume": 2031.06498, "trades": 15, "taker_buy_quote": 1593.38178}, {"ts": 1775414520000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 22916.65, "quote_volume": 28216.95173, "trades": 101, "taker_buy_quote": 26961.93554}, {"ts": 1775414580000, "open": 1.231, "high": 1.232, "low": 1.23, "close": 1.231, "volume": 2453.53, "quote_volume": 3020.46383, "trades": 20, "taker_buy_quote": 2051.4945}, {"ts": 1775414640000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 524.86, "quote_volume": 646.09356, "trades": 4, "taker_buy_quote": 634.90056}, {"ts": 1775414700000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 2141.67, "quote_volume": 2635.31742, "trades": 16, "taker_buy_quote": 1308.94692}, {"ts": 1775414760000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 1598.9, "quote_volume": 1966.647, "trades": 7, "taker_buy_quote": 1966.647}, {"ts": 1775414820000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 7671.45, "quote_volume": 9430.31133, "trades": 34, "taker_buy_quote": 1002.9666}, {"ts": 1775414880000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 1669.88, "quote_volume": 2052.28252, "trades": 9, "taker_buy_quote": 2052.28252}, {"ts": 1775414940000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415000000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 74.75, "quote_volume": 91.79732, "trades": 10, "taker_buy_quote": 5.30928}, {"ts": 1775415060000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 8.75, "quote_volume": 10.745, "trades": 1, "taker_buy_quote": 10.745}, {"ts": 1775415120000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 1027.94, "quote_volume": 1261.32146, "trades": 3, "taker_buy_quote": 47.99024}, {"ts": 1775415180000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 3928.38, "quote_volume": 4820.12226, "trades": 11, "taker_buy_quote": 9.98778}, {"ts": 1775415240000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 1603.73, "quote_volume": 1968.59104, "trades": 11, "taker_buy_quote": 1968.59104}, {"ts": 1775415300000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 113.9, "quote_volume": 139.80765, "trades": 3, "taker_buy_quote": 64.2858}, {"ts": 1775415360000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 240.22, "quote_volume": 294.99016, "trades": 4, "taker_buy_quote": 294.99016}, {"ts": 1775415420000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415480000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415540000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 658.1, "quote_volume": 808.1468, "trades": 13, "taker_buy_quote": 755.47788}, {"ts": 1775415600000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 1066.69, "quote_volume": 1310.01549, "trades": 11, "taker_buy_quote": 147.68893}, {"ts": 1775415660000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 21.75, "quote_volume": 26.709, "trades": 2, "taker_buy_quote": 26.709}, {"ts": 1775415720000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 150.61, "quote_volume": 184.87908, "trades": 2, "taker_buy_quote": 98.98908}, {"ts": 1775415780000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415840000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 1095.91, "quote_volume": 1344.68157, "trades": 12, "taker_buy_quote": 80.44212}, {"ts": 1775415900000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 777.58, "quote_volume": 954.09066, "trades": 11, "taker_buy_quote": 938.29917}, {"ts": 1775415960000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 658.5, "quote_volume": 808.03042, "trades": 20, "taker_buy_quote": 792.23893}, {"ts": 1775416020000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 1117.45, "quote_volume": 1372.12103, "trades": 6, "taker_buy_quote": 1240.13264}, {"ts": 1775416080000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 326.05, "quote_volume": 400.35242, "trades": 4, "taker_buy_quote": 354.97796}, {"ts": 1775416140000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 3875.82, "quote_volume": 4759.53135, "trades": 41, "taker_buy_quote": 2890.36799}, {"ts": 1775416200000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 2638.79, "quote_volume": 3239.47236, "trades": 20, "taker_buy_quote": 119.74228}, {"ts": 1775416260000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 243.97, "quote_volume": 299.35119, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775416320000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416380000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 959.44, "quote_volume": 1178.19232, "trades": 5, "taker_buy_quote": 1178.19232}, {"ts": 1775416440000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 23.79, "quote_volume": 29.21412, "trades": 3, "taker_buy_quote": 29.21412}, {"ts": 1775416500000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 490.95, "quote_volume": 602.8866, "trades": 7, "taker_buy_quote": 595.887}, {"ts": 1775416560000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 228.27, "quote_volume": 280.52094, "trades": 5, "taker_buy_quote": 252.41202}, {"ts": 1775416620000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 93.57, "quote_volume": 114.99753, "trades": 5, "taker_buy_quote": 114.99753}, {"ts": 1775416680000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 1958.58, "quote_volume": 2407.09482, "trades": 11, "taker_buy_quote": 2407.09482}, {"ts": 1775416740000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 1653.3, "quote_volume": 2034.48673, "trades": 29, "taker_buy_quote": 1825.1831}, {"ts": 1775416800000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 1210.17, "quote_volume": 1489.90111, "trades": 13, "taker_buy_quote": 755.88043}, {"ts": 1775416860000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 614.36, "quote_volume": 756.21221, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775416920000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416980000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 914.94, "quote_volume": 1126.29114, "trades": 10, "taker_buy_quote": 1111.28525}, {"ts": 1775417040000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 1982.68, "quote_volume": 2440.67908, "trades": 31, "taker_buy_quote": 437.27582}, {"ts": 1775417100000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 1593.85, "quote_volume": 1962.00869, "trades": 20, "taker_buy_quote": 1824.8344}, {"ts": 1775417160000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 616.24, "quote_volume": 758.5758, "trades": 5, "taker_buy_quote": 739.3386}, {"ts": 1775417220000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 3147.0, "quote_volume": 3870.81, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775417280000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417340000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 54.99, "quote_volume": 67.6377, "trades": 1, "taker_buy_quote": 67.6377}, {"ts": 1775417400000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 89.73, "quote_volume": 110.36337, "trades": 3, "taker_buy_quote": 104.796}, {"ts": 1775417460000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 564.89, "quote_volume": 694.31451, "trades": 11, "taker_buy_quote": 127.11872}, {"ts": 1775417520000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 139.12, "quote_volume": 170.97848, "trades": 4, "taker_buy_quote": 170.97848}, {"ts": 1775417580000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 162.36, "quote_volume": 199.48149, "trades": 3, "taker_buy_quote": 127.09089}, {"ts": 1775417640000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 709.91, "quote_volume": 871.76948, "trades": 11, "taker_buy_quote": 89.34928}, {"ts": 1775417700000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 402.69, "quote_volume": 494.48544, "trades": 6, "taker_buy_quote": 472.54668}, {"ts": 1775417760000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 105.37, "quote_volume": 129.39436, "trades": 3, "taker_buy_quote": 129.39436}, {"ts": 1775417820000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 1010.68, "quote_volume": 1240.10436, "trades": 21, "taker_buy_quote": 1091.51466}, {"ts": 1775417880000, "open": 1.227, "high": 1.227, "low": 1.224, "close": 1.225, "volume": 6555.0, "quote_volume": 8031.32845, "trades": 43, "taker_buy_quote": 1712.37507}, {"ts": 1775417940000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 564.04, "quote_volume": 690.87927, "trades": 10, "taker_buy_quote": 605.52975}, {"ts": 1775418000000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 3390.25, "quote_volume": 4153.05625, "trades": 28, "taker_buy_quote": 3625.00775}, {"ts": 1775418060000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 1502.48, "quote_volume": 1840.538, "trades": 25, "taker_buy_quote": 1795.5805}, {"ts": 1775418120000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 231.87, "quote_volume": 284.02075, "trades": 5, "taker_buy_quote": 259.54075}, {"ts": 1775418180000, "open": 1.225, "high": 1.226, "low": 1.224, "close": 1.225, "volume": 2999.4, "quote_volume": 3674.27194, "trades": 23, "taker_buy_quote": 1170.15019}, {"ts": 1775418240000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 191.43, "quote_volume": 234.49767, "trades": 6, "taker_buy_quote": 229.50375}, {"ts": 1775418300000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 2452.37, "quote_volume": 3004.36984, "trades": 20, "taker_buy_quote": 1768.11209}, {"ts": 1775418360000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 55.71, "quote_volume": 68.21413, "trades": 6, "taker_buy_quote": 14.9695}, {"ts": 1775418420000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 687.85, "quote_volume": 842.58776, "trades": 7, "taker_buy_quote": 807.716}, {"ts": 1775418480000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 108.96, "quote_volume": 133.476, "trades": 5, "taker_buy_quote": 133.476}, {"ts": 1775418540000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 1443.13, "quote_volume": 1767.79115, "trades": 16, "taker_buy_quote": 615.048}, {"ts": 1775418600000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 2293.71, "quote_volume": 2807.50104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775418660000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 10972.38, "quote_volume": 13439.32947, "trades": 18, "taker_buy_quote": 3821.49775}, {"ts": 1775418720000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 5569.78, "quote_volume": 6822.96762, "trades": 40, "taker_buy_quote": 4305.49525}, {"ts": 1775418780000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 216.14, "quote_volume": 264.56823, "trades": 4, "taker_buy_quote": 15.76575}, {"ts": 1775418840000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 1612.7, "quote_volume": 1975.56281, "trades": 15, "taker_buy_quote": 1871.21731}, {"ts": 1775418900000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 988.75, "quote_volume": 1211.30031, "trades": 6, "taker_buy_quote": 99.99256}, {"ts": 1775418960000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 604.11, "quote_volume": 740.64293, "trades": 8, "taker_buy_quote": 669.76787}, {"ts": 1775419020000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 45.96, "quote_volume": 56.34696, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775419080000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 694.98, "quote_volume": 852.74046, "trades": 9, "taker_buy_quote": 852.74046}, {"ts": 1775419140000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 1037.16, "quote_volume": 1273.61621, "trades": 19, "taker_buy_quote": 1138.79808}, {"ts": 1775419200000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 588.47, "quote_volume": 722.64116, "trades": 17, "taker_buy_quote": 706.87364}, {"ts": 1775419260000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 9.64, "quote_volume": 11.83792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775419320000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 2785.69, "quote_volume": 3423.48679, "trades": 24, "taker_buy_quote": 2021.01676}, {"ts": 1775419380000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 1364.7, "quote_volume": 1678.55253, "trades": 15, "taker_buy_quote": 330.9192}, {"ts": 1775419440000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 3924.86, "quote_volume": 4825.07832, "trades": 29, "taker_buy_quote": 1337.38551}, {"ts": 1775419500000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 56.05, "quote_volume": 68.88545, "trades": 4, "taker_buy_quote": 68.88545}, {"ts": 1775419560000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 5.99, "quote_volume": 7.36171, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775419620000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 4590.3, "quote_volume": 5645.95152, "trades": 15, "taker_buy_quote": 4899.4344}, {"ts": 1775419680000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 4.07, "quote_volume": 5.00203, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775419740000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 36.17, "quote_volume": 44.46106, "trades": 7, "taker_buy_quote": 9.9999}, {"ts": 1775419800000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419860000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 757.17, "quote_volume": 929.80476, "trades": 6, "taker_buy_quote": 916.80024}, {"ts": 1775419920000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 2763.46, "quote_volume": 3393.52888, "trades": 15, "taker_buy_quote": 3271.56392}, {"ts": 1775419980000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 166.5, "quote_volume": 204.462, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775420040000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 2643.16, "quote_volume": 3245.80048, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775420100000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 868.43, "quote_volume": 1066.43204, "trades": 9, "taker_buy_quote": 316.54156}, {"ts": 1775420160000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 512.21, "quote_volume": 629.49388, "trades": 4, "taker_buy_quote": 614.5}, {"ts": 1775420220000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 3497.71, "quote_volume": 4295.18788, "trades": 13, "taker_buy_quote": 2063.80136}, {"ts": 1775420280000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 3032.61, "quote_volume": 3724.06135, "trades": 12, "taker_buy_quote": 1808.56555}, {"ts": 1775420340000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 22.5, "quote_volume": 27.6525, "trades": 1, "taker_buy_quote": 27.6525}, {"ts": 1775420400000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 5.47, "quote_volume": 6.72263, "trades": 1, "taker_buy_quote": 6.72263}, {"ts": 1775420460000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 2193.14, "quote_volume": 2695.36906, "trades": 5, "taker_buy_quote": 2695.36906}, {"ts": 1775420520000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420580000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 8.0, "quote_volume": 9.824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420640000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 621.77, "quote_volume": 764.14372, "trades": 13, "taker_buy_quote": 26.49724}, {"ts": 1775420700000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 2906.52, "quote_volume": 3572.11308, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775420760000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 695.72, "quote_volume": 854.52935, "trades": 19, "taker_buy_quote": 323.18603}, {"ts": 1775420820000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 720.59, "quote_volume": 885.10382, "trades": 5, "taker_buy_quote": 269.5197}, {"ts": 1775420880000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 326.58, "quote_volume": 401.04024, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775420940000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 4766.52, "quote_volume": 5851.49893, "trades": 37, "taker_buy_quote": 1537.5788}, {"ts": 1775421000000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 477.27, "quote_volume": 586.04729, "trades": 5, "taker_buy_quote": 536.636}, {"ts": 1775421060000, "open": 1.228, "high": 1.229, "low": 1.227, "close": 1.227, "volume": 12364.96, "quote_volume": 15186.88003, "trades": 38, "taker_buy_quote": 13683.81258}, {"ts": 1775421120000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 5.43, "quote_volume": 6.66261, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775421180000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 18.0, "quote_volume": 22.086, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775421240000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 3707.21, "quote_volume": 4552.30284, "trades": 28, "taker_buy_quote": 2940.94948}, {"ts": 1775421300000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 4.46, "quote_volume": 5.47688, "trades": 1, "taker_buy_quote": 5.47688}, {"ts": 1775421360000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 1420.0, "quote_volume": 1742.34, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775421420000, "open": 1.227, "high": 1.231, "low": 1.227, "close": 1.229, "volume": 52638.77, "quote_volume": 64729.17448, "trades": 189, "taker_buy_quote": 58646.26977}, {"ts": 1775421480000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 4359.04, "quote_volume": 5361.60651, "trades": 16, "taker_buy_quote": 2233.1019}, {"ts": 1775421540000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 92.68, "quote_volume": 113.9964, "trades": 3, "taker_buy_quote": 113.9964}, {"ts": 1775421600000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 7172.41, "quote_volume": 8816.2142, "trades": 42, "taker_buy_quote": 2213.41765}, {"ts": 1775421660000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 549.64, "quote_volume": 676.00354, "trades": 5, "taker_buy_quote": 610.0554}, {"ts": 1775421720000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 2671.66, "quote_volume": 3280.88687, "trades": 6, "taker_buy_quote": 108.63131}, {"ts": 1775421780000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 1017.34, "quote_volume": 1249.29352, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775421840000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 3677.49, "quote_volume": 4512.67452, "trades": 17, "taker_buy_quote": 1776.47679}, {"ts": 1775421900000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 2054.66, "quote_volume": 2521.06782, "trades": 16, "taker_buy_quote": 2499.31311}, {"ts": 1775421960000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 5732.28, "quote_volume": 7039.23984, "trades": 29, "taker_buy_quote": 4772.76936}, {"ts": 1775422020000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422080000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 935.49, "quote_volume": 1148.79312, "trades": 11, "taker_buy_quote": 19.02084}, {"ts": 1775422140000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 141.91, "quote_volume": 174.40739, "trades": 3, "taker_buy_quote": 174.40739}, {"ts": 1775422200000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 6005.21, "quote_volume": 7380.39739, "trades": 22, "taker_buy_quote": 6472.04919}, {"ts": 1775422260000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 31.43, "quote_volume": 38.62247, "trades": 2, "taker_buy_quote": 32.48247}, {"ts": 1775422320000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 168.29, "quote_volume": 206.66567, "trades": 3, "taker_buy_quote": 6.82095}, {"ts": 1775422380000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 150.0, "quote_volume": 184.35, "trades": 3, "taker_buy_quote": 184.35}, {"ts": 1775422440000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 1643.16, "quote_volume": 2017.80048, "trades": 18, "taker_buy_quote": 187.4542}, {"ts": 1775422500000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422560000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422620000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 883.13, "quote_volume": 1085.36677, "trades": 5, "taker_buy_quote": 1085.36677}, {"ts": 1775422680000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 9.0, "quote_volume": 11.052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775422740000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 27.38, "quote_volume": 33.64467, "trades": 2, "taker_buy_quote": 27.07487}, {"ts": 1775422800000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 536.65, "quote_volume": 659.52726, "trades": 16, "taker_buy_quote": 27.19777}, {"ts": 1775422860000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 30.97, "quote_volume": 38.06213, "trades": 1, "taker_buy_quote": 38.06213}, {"ts": 1775422920000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 1760.91, "quote_volume": 2161.66862, "trades": 32, "taker_buy_quote": 683.73348}, {"ts": 1775422980000, "open": 1.227, "high": 1.228, "low": 1.226, "close": 1.228, "volume": 7664.76, "quote_volume": 9406.81692, "trades": 38, "taker_buy_quote": 5471.34954}, {"ts": 1775423040000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 12.87, "quote_volume": 15.80436, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775423100000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 1220.27, "quote_volume": 1498.49156, "trades": 6, "taker_buy_quote": 1498.49156}, {"ts": 1775423160000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 2196.47, "quote_volume": 2697.86587, "trades": 15, "taker_buy_quote": 2013.50147}, {"ts": 1775423220000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423280000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423340000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 806.45, "quote_volume": 989.51415, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775423400000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 2858.33, "quote_volume": 3510.02924, "trades": 30, "taker_buy_quote": 1614.24284}, {"ts": 1775423460000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 6.51, "quote_volume": 7.99428, "trades": 1, "taker_buy_quote": 7.99428}, {"ts": 1775423520000, "open": 1.227, "high": 1.227, "low": 1.224, "close": 1.225, "volume": 8614.83, "quote_volume": 10559.05617, "trades": 54, "taker_buy_quote": 4452.59479}, {"ts": 1775423580000, "open": 1.225, "high": 1.225, "low": 1.222, "close": 1.225, "volume": 33316.31, "quote_volume": 40804.37942, "trades": 111, "taker_buy_quote": 9056.20732}, {"ts": 1775423640000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 36.73, "quote_volume": 44.99425, "trades": 1, "taker_buy_quote": 44.99425}, {"ts": 1775423700000, "open": 1.224, "high": 1.226, "low": 1.224, "close": 1.225, "volume": 1053.67, "quote_volume": 1290.80543, "trades": 16, "taker_buy_quote": 234.13062}, {"ts": 1775423760000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 98.68, "quote_volume": 120.84243, "trades": 6, "taker_buy_quote": 71.18475}, {"ts": 1775423820000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 738.78, "quote_volume": 905.00141, "trades": 5, "taker_buy_quote": 899.99525}, {"ts": 1775423880000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 1495.88, "quote_volume": 1830.19653, "trades": 2, "taker_buy_quote": 899.99496}, {"ts": 1775423940000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 15.0, "quote_volume": 18.345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775424000000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 1072.92, "quote_volume": 1312.18116, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775424060000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 744.38, "quote_volume": 911.11203, "trades": 8, "taker_buy_quote": 899.99496}, {"ts": 1775424120000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 46.34, "quote_volume": 56.67957, "trades": 2, "taker_buy_quote": 7.038}, {"ts": 1775424180000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 245.7, "quote_volume": 300.7368, "trades": 2, "taker_buy_quote": 300.7368}, {"ts": 1775424240000, "open": 1.224, "high": 1.224, "low": 1.222, "close": 1.223, "volume": 1011.04, "quote_volume": 1236.52225, "trades": 11, "taker_buy_quote": 929.98147}, {"ts": 1775424300000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 979.3, "quote_volume": 1197.52225, "trades": 5, "taker_buy_quote": 999.98595}, {"ts": 1775424360000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 2609.16, "quote_volume": 3188.22826, "trades": 36, "taker_buy_quote": 2348.5618}, {"ts": 1775424420000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 3761.53, "quote_volume": 4596.58966, "trades": 32, "taker_buy_quote": 2309.7022}, {"ts": 1775424480000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 36.82, "quote_volume": 44.99404, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775424540000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424600000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424660000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 56.67, "quote_volume": 69.28183, "trades": 2, "taker_buy_quote": 38.02307}, {"ts": 1775424720000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 1000.0, "quote_volume": 1223.0, "trades": 2, "taker_buy_quote": 1223.0}, {"ts": 1775424780000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424840000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 1742.55, "quote_volume": 2129.3961, "trades": 10, "taker_buy_quote": 1081.7144}, {"ts": 1775424900000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 93.19, "quote_volume": 113.87818, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775424960000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 827.15, "quote_volume": 1011.60445, "trades": 7, "taker_buy_quote": 1011.60445}, {"ts": 1775425020000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 211.96, "quote_volume": 259.21561, "trades": 3, "taker_buy_quote": 245.19927}, {"ts": 1775425080000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 15.73, "quote_volume": 19.23779, "trades": 2, "taker_buy_quote": 19.23779}, {"ts": 1775425140000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 419.54, "quote_volume": 512.67788, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775425200000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 248.08, "quote_volume": 303.40184, "trades": 5, "taker_buy_quote": 303.40184}, {"ts": 1775425260000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 2494.85, "quote_volume": 3050.17156, "trades": 22, "taker_buy_quote": 764.94981}, {"ts": 1775425320000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 2459.24, "quote_volume": 3005.19128, "trades": 10, "taker_buy_quote": 2460.8025}, {"ts": 1775425380000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425440000, "open": 1.223, "high": 1.224, "low": 1.222, "close": 1.224, "volume": 6238.24, "quote_volume": 7628.94428, "trades": 23, "taker_buy_quote": 7096.55554}, {"ts": 1775425500000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 52.47, "quote_volume": 64.22328, "trades": 6, "taker_buy_quote": 64.22328}, {"ts": 1775425560000, "open": 1.224, "high": 1.225, "low": 1.223, "close": 1.225, "volume": 3088.94, "quote_volume": 3783.28954, "trades": 41, "taker_buy_quote": 2988.86706}, {"ts": 1775425620000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 163.13, "quote_volume": 199.99738, "trades": 1, "taker_buy_quote": 199.99738}, {"ts": 1775425680000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425740000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 2026.61, "quote_volume": 2484.62386, "trades": 15, "taker_buy_quote": 1705.74606}, {"ts": 1775425800000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 1447.16, "quote_volume": 1774.21816, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775425860000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 3709.19, "quote_volume": 4551.18592, "trades": 22, "taker_buy_quote": 4267.65076}, {"ts": 1775425920000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 484.45, "quote_volume": 594.9046, "trades": 8, "taker_buy_quote": 277.73676}, {"ts": 1775425980000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 866.03, "quote_volume": 1064.35087, "trades": 18, "taker_buy_quote": 655.68379}, {"ts": 1775426040000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 1719.09, "quote_volume": 2114.17211, "trades": 19, "taker_buy_quote": 1099.6938}, {"ts": 1775426100000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 813.68, "quote_volume": 1000.01272, "trades": 11, "taker_buy_quote": 398.14684}, {"ts": 1775426160000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 123.71, "quote_volume": 152.03959, "trades": 4, "taker_buy_quote": 152.03959}, {"ts": 1775426220000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 4048.25, "quote_volume": 4971.34863, "trades": 24, "taker_buy_quote": 119.98727}, {"ts": 1775426280000, "open": 1.228, "high": 1.228, "low": 1.226, "close": 1.226, "volume": 927.81, "quote_volume": 1138.40977, "trades": 14, "taker_buy_quote": 6.25052}, {"ts": 1775426340000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 39.26, "quote_volume": 48.13276, "trades": 6, "taker_buy_quote": 35.76242}, {"ts": 1775426400000, "open": 1.227, "high": 1.228, "low": 1.226, "close": 1.226, "volume": 2882.17, "quote_volume": 3536.42361, "trades": 31, "taker_buy_quote": 2214.39736}, {"ts": 1775426460000, "open": 1.226, "high": 1.228, "low": 1.226, "close": 1.228, "volume": 1194.29, "quote_volume": 1464.93404, "trades": 20, "taker_buy_quote": 1449.89104}, {"ts": 1775426520000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 442.26, "quote_volume": 543.33512, "trades": 16, "taker_buy_quote": 286.7194}, {"ts": 1775426580000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 1199.37, "quote_volume": 1473.96513, "trades": 30, "taker_buy_quote": 805.18501}, {"ts": 1775426640000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 1495.11, "quote_volume": 1837.50238, "trades": 25, "taker_buy_quote": 1226.77541}, {"ts": 1775426700000, "open": 1.229, "high": 1.229, "low": 1.227, "close": 1.228, "volume": 3736.44, "quote_volume": 4588.62336, "trades": 25, "taker_buy_quote": 881.44018}, {"ts": 1775426760000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 1554.8, "quote_volume": 1909.61561, "trades": 11, "taker_buy_quote": 1720.90885}, {"ts": 1775426820000, "open": 1.228, "high": 1.229, "low": 1.227, "close": 1.229, "volume": 2774.69, "quote_volume": 3408.61005, "trades": 28, "taker_buy_quote": 2015.23424}, {"ts": 1775426880000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 2628.89, "quote_volume": 3230.90581, "trades": 27, "taker_buy_quote": 1960.95553}, {"ts": 1775426940000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 283.1, "quote_volume": 347.6468, "trades": 8, "taker_buy_quote": 15.76752}, {"ts": 1775427000000, "open": 1.228, "high": 1.228, "low": 1.226, "close": 1.226, "volume": 1247.8, "quote_volume": 1531.02607, "trades": 31, "taker_buy_quote": 204.99138}, {"ts": 1775427060000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 1009.04, "quote_volume": 1237.01766, "trades": 23, "taker_buy_quote": 502.2309}, {"ts": 1775427120000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 2375.17, "quote_volume": 2911.95842, "trades": 13, "taker_buy_quote": 2911.95842}, {"ts": 1775427180000, "open": 1.226, "high": 1.226, "low": 1.224, "close": 1.225, "volume": 5427.38, "quote_volume": 6648.89733, "trades": 38, "taker_buy_quote": 3327.06325}, {"ts": 1775427240000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 1103.09, "quote_volume": 1352.38834, "trades": 9, "taker_buy_quote": 415.02552}, {"ts": 1775427300000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 2980.03, "quote_volume": 3653.61452, "trades": 24, "taker_buy_quote": 3600.18544}, {"ts": 1775427360000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 4.07, "quote_volume": 4.99389, "trades": 1, "taker_buy_quote": 4.99389}, {"ts": 1775427420000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 827.21, "quote_volume": 1014.98667, "trades": 9, "taker_buy_quote": 1014.98667}, {"ts": 1775427480000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 1982.82, "quote_volume": 2430.96991, "trades": 9, "taker_buy_quote": 39.98793}, {"ts": 1775427540000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 2730.09, "quote_volume": 3344.36025, "trades": 18, "taker_buy_quote": 1974.9205}, {"ts": 1775427600000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 2465.6, "quote_volume": 3020.36408, "trades": 14, "taker_buy_quote": 1311.47683}, {"ts": 1775427660000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 1726.55, "quote_volume": 2112.84622, "trades": 23, "taker_buy_quote": 271.07928}, {"ts": 1775427720000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 3325.46, "quote_volume": 4069.73536, "trades": 23, "taker_buy_quote": 3302.08272}, {"ts": 1775427780000, "open": 1.224, "high": 1.226, "low": 1.224, "close": 1.225, "volume": 632.89, "quote_volume": 775.26947, "trades": 16, "taker_buy_quote": 689.93628}, {"ts": 1775427840000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 1991.4, "quote_volume": 2441.40723, "trades": 17, "taker_buy_quote": 2381.17398}, {"ts": 1775427900000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 2247.17, "quote_volume": 2753.79523, "trades": 16, "taker_buy_quote": 9.9919}, {"ts": 1775427960000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 728.99, "quote_volume": 893.04001, "trades": 12, "taker_buy_quote": 33.42076}, {"ts": 1775428020000, "open": 1.225, "high": 1.226, "low": 1.224, "close": 1.225, "volume": 622.15, "quote_volume": 762.13469, "trades": 17, "taker_buy_quote": 678.02521}, {"ts": 1775428080000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 4418.44, "quote_volume": 5416.94744, "trades": 26, "taker_buy_quote": 5343.44744}, {"ts": 1775428140000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 105.83, "quote_volume": 129.83603, "trades": 5, "taker_buy_quote": 108.52815}, {"ts": 1775428200000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 187.4, "quote_volume": 229.76054, "trades": 6, "taker_buy_quote": 9.98778}, {"ts": 1775428260000, "open": 1.227, "high": 1.229, "low": 1.227, "close": 1.229, "volume": 3898.32, "quote_volume": 4786.97173, "trades": 49, "taker_buy_quote": 3622.02602}, {"ts": 1775428320000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 1386.21, "quote_volume": 1704.06086, "trades": 19, "taker_buy_quote": 502.7871}, {"ts": 1775428380000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 46.57, "quote_volume": 57.24266, "trades": 7, "taker_buy_quote": 57.24266}, {"ts": 1775428440000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 2084.77, "quote_volume": 2558.08155, "trades": 22, "taker_buy_quote": 49.99188}, {"ts": 1775428500000, "open": 1.227, "high": 1.229, "low": 1.227, "close": 1.228, "volume": 1736.44, "quote_volume": 2131.58684, "trades": 22, "taker_buy_quote": 956.91808}, {"ts": 1775428560000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 24.42, "quote_volume": 29.97962, "trades": 4, "taker_buy_quote": 19.99184}, {"ts": 1775428620000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428680000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 1612.8, "quote_volume": 1981.00864, "trades": 16, "taker_buy_quote": 1700.31318}, {"ts": 1775428740000, "open": 1.228, "high": 1.23, "low": 1.228, "close": 1.23, "volume": 1083.79, "quote_volume": 1331.96977, "trades": 15, "taker_buy_quote": 1311.99021}, {"ts": 1775428800000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 20.86, "quote_volume": 25.64967, "trades": 3, "taker_buy_quote": 15.6579}, {"ts": 1775428860000, "open": 1.229, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 442.52, "quote_volume": 543.86521, "trades": 2, "taker_buy_quote": 9.9999}, {"ts": 1775428920000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 10751.54, "quote_volume": 13231.51901, "trades": 34, "taker_buy_quote": 11796.41651}, {"ts": 1775428980000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 1746.66, "quote_volume": 2149.89964, "trades": 24, "taker_buy_quote": 1552.6844}, {"ts": 1775429040000, "open": 1.232, "high": 1.234, "low": 1.232, "close": 1.233, "volume": 21639.84, "quote_volume": 26694.28232, "trades": 156, "taker_buy_quote": 15101.81219}, {"ts": 1775429100000, "open": 1.233, "high": 1.235, "low": 1.233, "close": 1.235, "volume": 36338.18, "quote_volume": 44871.74188, "trades": 64, "taker_buy_quote": 41506.07024}, {"ts": 1775429160000, "open": 1.235, "high": 1.237, "low": 1.235, "close": 1.236, "volume": 13916.34, "quote_volume": 17206.28073, "trades": 65, "taker_buy_quote": 13631.63277}, {"ts": 1775429220000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 3693.81, "quote_volume": 4562.1774, "trades": 42, "taker_buy_quote": 2001.46665}, {"ts": 1775429280000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 263.39, "quote_volume": 325.23777, "trades": 8, "taker_buy_quote": 264.91985}, {"ts": 1775429340000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 313.49, "quote_volume": 387.17391, "trades": 13, "taker_buy_quote": 342.99796}, {"ts": 1775429400000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 6099.75, "quote_volume": 7544.56327, "trades": 34, "taker_buy_quote": 4219.93588}, {"ts": 1775429460000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 163.36, "quote_volume": 202.06824, "trades": 11, "taker_buy_quote": 192.08136}, {"ts": 1775429520000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 1597.2, "quote_volume": 1975.58057, "trades": 34, "taker_buy_quote": 718.67226}, {"ts": 1775429580000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 1111.01, "quote_volume": 1372.20544, "trades": 5, "taker_buy_quote": 133.59924}, {"ts": 1775429640000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 1501.95, "quote_volume": 1856.4102, "trades": 11, "taker_buy_quote": 1811.08608}, {"ts": 1775429700000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 3202.73, "quote_volume": 3958.57428, "trades": 14, "taker_buy_quote": 1005.2388}, {"ts": 1775429760000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 11075.3, "quote_volume": 13677.9955, "trades": 25, "taker_buy_quote": 9815.34775}, {"ts": 1775429820000, "open": 1.236, "high": 1.238, "low": 1.236, "close": 1.238, "volume": 4307.65, "quote_volume": 5330.32582, "trades": 50, "taker_buy_quote": 3904.89435}, {"ts": 1775429880000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 5990.46, "quote_volume": 7418.07164, "trades": 59, "taker_buy_quote": 2027.40963}, {"ts": 1775429940000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 2447.49, "quote_volume": 3030.07583, "trades": 20, "taker_buy_quote": 2146.04479}, {"ts": 1775430000000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 9445.21, "quote_volume": 11696.80934, "trades": 50, "taker_buy_quote": 5489.0698}, {"ts": 1775430060000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 901.12, "quote_volume": 1115.67463, "trades": 7, "taker_buy_quote": 109.11873}, {"ts": 1775430120000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 5778.78, "quote_volume": 7144.90547, "trades": 41, "taker_buy_quote": 5642.72531}, {"ts": 1775430180000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 5054.03, "quote_volume": 6241.95625, "trades": 26, "taker_buy_quote": 4674.4572}, {"ts": 1775430240000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 631.73, "quote_volume": 780.76406, "trades": 16, "taker_buy_quote": 54.39636}, {"ts": 1775430300000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 4311.3, "quote_volume": 5331.56583, "trades": 27, "taker_buy_quote": 5118.76905}, {"ts": 1775430360000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 4324.74, "quote_volume": 5349.70338, "trades": 29, "taker_buy_quote": 3765.44037}, {"ts": 1775430420000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 260.41, "quote_volume": 322.28872, "trades": 7, "taker_buy_quote": 322.28872}, {"ts": 1775430480000, "open": 1.238, "high": 1.239, "low": 1.237, "close": 1.238, "volume": 5985.69, "quote_volume": 7410.61295, "trades": 53, "taker_buy_quote": 2936.48618}, {"ts": 1775430540000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 373.77, "quote_volume": 462.35349, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775430600000, "open": 1.237, "high": 1.238, "low": 1.236, "close": 1.237, "volume": 7225.13, "quote_volume": 8940.08286, "trades": 52, "taker_buy_quote": 4041.85319}, {"ts": 1775430660000, "open": 1.236, "high": 1.238, "low": 1.236, "close": 1.237, "volume": 2302.04, "quote_volume": 2847.99879, "trades": 21, "taker_buy_quote": 2049.95595}, {"ts": 1775430720000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 7013.38, "quote_volume": 8675.80852, "trades": 26, "taker_buy_quote": 7075.7985}, {"ts": 1775430780000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 2035.68, "quote_volume": 2520.15704, "trades": 20, "taker_buy_quote": 2501.84944}, {"ts": 1775430840000, "open": 1.239, "high": 1.24, "low": 1.238, "close": 1.24, "volume": 5277.32, "quote_volume": 6542.78289, "trades": 205, "taker_buy_quote": 5902.90207}, {"ts": 1775430900000, "open": 1.241, "high": 1.246, "low": 1.241, "close": 1.245, "volume": 28369.69, "quote_volume": 35292.25399, "trades": 825, "taker_buy_quote": 31136.26126}, {"ts": 1775430960000, "open": 1.246, "high": 1.247, "low": 1.244, "close": 1.245, "volume": 7202.52, "quote_volume": 8978.86947, "trades": 83, "taker_buy_quote": 6180.24189}, {"ts": 1775431020000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 9354.52, "quote_volume": 11653.71643, "trades": 43, "taker_buy_quote": 2798.61536}, {"ts": 1775431080000, "open": 1.246, "high": 1.247, "low": 1.244, "close": 1.244, "volume": 9267.22, "quote_volume": 11540.92008, "trades": 66, "taker_buy_quote": 4254.65652}, {"ts": 1775431140000, "open": 1.244, "high": 1.245, "low": 1.243, "close": 1.244, "volume": 10093.4, "quote_volume": 12548.29201, "trades": 60, "taker_buy_quote": 2323.82728}, {"ts": 1775431200000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 8233.86, "quote_volume": 10235.82745, "trades": 69, "taker_buy_quote": 5366.72247}, {"ts": 1775431260000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 1622.02, "quote_volume": 2017.7982, "trades": 24, "taker_buy_quote": 860.85332}, {"ts": 1775431320000, "open": 1.244, "high": 1.244, "low": 1.24, "close": 1.241, "volume": 5074.98, "quote_volume": 6307.92396, "trades": 44, "taker_buy_quote": 3021.04963}, {"ts": 1775431380000, "open": 1.242, "high": 1.243, "low": 1.241, "close": 1.241, "volume": 2468.05, "quote_volume": 3063.45143, "trades": 17, "taker_buy_quote": 638.14003}, {"ts": 1775431440000, "open": 1.241, "high": 1.242, "low": 1.24, "close": 1.241, "volume": 4544.5, "quote_volume": 5639.7269, "trades": 35, "taker_buy_quote": 3323.59608}, {"ts": 1775431500000, "open": 1.241, "high": 1.241, "low": 1.239, "close": 1.241, "volume": 4130.59, "quote_volume": 5124.13274, "trades": 48, "taker_buy_quote": 3622.81338}, {"ts": 1775431560000, "open": 1.241, "high": 1.244, "low": 1.241, "close": 1.243, "volume": 16690.36, "quote_volume": 20753.54486, "trades": 68, "taker_buy_quote": 19611.37142}, {"ts": 1775431620000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 4378.53, "quote_volume": 5438.20075, "trades": 19, "taker_buy_quote": 450.91249}, {"ts": 1775431680000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 130.97, "quote_volume": 162.67494, "trades": 5, "taker_buy_quote": 12.6786}, {"ts": 1775431740000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 983.86, "quote_volume": 1222.93798, "trades": 10, "taker_buy_quote": 1222.93798}, {"ts": 1775431800000, "open": 1.243, "high": 1.245, "low": 1.243, "close": 1.245, "volume": 2388.12, "quote_volume": 2972.12794, "trades": 34, "taker_buy_quote": 2608.15382}, {"ts": 1775431860000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 2873.7, "quote_volume": 3578.08782, "trades": 38, "taker_buy_quote": 3436.02087}, {"ts": 1775431920000, "open": 1.246, "high": 1.249, "low": 1.245, "close": 1.247, "volume": 7998.72, "quote_volume": 9973.16268, "trades": 79, "taker_buy_quote": 9392.5873}, {"ts": 1775431980000, "open": 1.248, "high": 1.248, "low": 1.246, "close": 1.246, "volume": 4986.6, "quote_volume": 6214.0362, "trades": 38, "taker_buy_quote": 2964.40273}, {"ts": 1775432040000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 4176.31, "quote_volume": 5201.48011, "trades": 34, "taker_buy_quote": 2419.8358}, {"ts": 1775432100000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 1770.46, "quote_volume": 2205.99316, "trades": 26, "taker_buy_quote": 809.97476}, {"ts": 1775432160000, "open": 1.246, "high": 1.248, "low": 1.246, "close": 1.248, "volume": 1044.36, "quote_volume": 1301.8417, "trades": 18, "taker_buy_quote": 112.54159}, {"ts": 1775432220000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 1379.41, "quote_volume": 1720.61896, "trades": 32, "taker_buy_quote": 215.10984}, {"ts": 1775432280000, "open": 1.247, "high": 1.247, "low": 1.245, "close": 1.246, "volume": 783.21, "quote_volume": 976.00613, "trades": 13, "taker_buy_quote": 213.98249}, {"ts": 1775432340000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 493.54, "quote_volume": 614.4573, "trades": 10, "taker_buy_quote": 81.2985}, {"ts": 1775432400000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 3466.83, "quote_volume": 4312.45245, "trades": 24, "taker_buy_quote": 1999.99124}, {"ts": 1775432460000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 2745.07, "quote_volume": 3414.86226, "trades": 24, "taker_buy_quote": 1577.93936}, {"ts": 1775432520000, "open": 1.244, "high": 1.244, "low": 1.241, "close": 1.241, "volume": 5387.57, "quote_volume": 6692.06622, "trades": 60, "taker_buy_quote": 3600.88778}, {"ts": 1775432580000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 3862.48, "quote_volume": 4794.9073, "trades": 45, "taker_buy_quote": 4246.04493}, {"ts": 1775432640000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 6523.35, "quote_volume": 8096.43437, "trades": 34, "taker_buy_quote": 2938.33162}, {"ts": 1775432700000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 2420.84, "quote_volume": 3006.96027, "trades": 27, "taker_buy_quote": 1987.12923}, {"ts": 1775432760000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 2466.25, "quote_volume": 3065.54875, "trades": 20, "taker_buy_quote": 2286.34934}, {"ts": 1775432820000, "open": 1.243, "high": 1.244, "low": 1.242, "close": 1.242, "volume": 1528.99, "quote_volume": 1900.33556, "trades": 10, "taker_buy_quote": 5.99608}, {"ts": 1775432880000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 2286.87, "quote_volume": 2843.37461, "trades": 15, "taker_buy_quote": 2815.66814}, {"ts": 1775432940000, "open": 1.243, "high": 1.244, "low": 1.242, "close": 1.244, "volume": 336.41, "quote_volume": 418.19637, "trades": 28, "taker_buy_quote": 54.1762}, {"ts": 1775433000000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 899.0, "quote_volume": 1118.28504, "trades": 12, "taker_buy_quote": 1030.08176}, {"ts": 1775433060000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 4257.81, "quote_volume": 5300.96895, "trades": 39, "taker_buy_quote": 4714.97685}, {"ts": 1775433120000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 1831.87, "quote_volume": 2278.76428, "trades": 11, "taker_buy_quote": 72.774}, {"ts": 1775433180000, "open": 1.244, "high": 1.244, "low": 1.242, "close": 1.242, "volume": 479.45, "quote_volume": 596.00903, "trades": 11, "taker_buy_quote": 151.12112}, {"ts": 1775433240000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 2343.14, "quote_volume": 2914.73374, "trades": 34, "taker_buy_quote": 2891.58908}, {"ts": 1775433300000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 1439.91, "quote_volume": 1792.24804, "trades": 7, "taker_buy_quote": 1245.0}, {"ts": 1775433360000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 14265.51, "quote_volume": 17738.54329, "trades": 57, "taker_buy_quote": 1171.48724}, {"ts": 1775433420000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 17479.19, "quote_volume": 21738.61314, "trades": 99, "taker_buy_quote": 7171.85904}, {"ts": 1775433480000, "open": 1.244, "high": 1.245, "low": 1.243, "close": 1.245, "volume": 26579.4, "quote_volume": 33056.56835, "trades": 165, "taker_buy_quote": 11442.76128}, {"ts": 1775433540000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 14834.84, "quote_volume": 18468.66466, "trades": 69, "taker_buy_quote": 15475.5492}, {"ts": 1775433600000, "open": 1.245, "high": 1.249, "low": 1.245, "close": 1.247, "volume": 32312.72, "quote_volume": 40287.33, "trades": 238, "taker_buy_quote": 26227.8}, {"ts": 1775433660000, "open": 1.248, "high": 1.254, "low": 1.248, "close": 1.253, "volume": 36584.61, "quote_volume": 45771.13931, "trades": 494, "taker_buy_quote": 27512.57533}, {"ts": 1775433720000, "open": 1.254, "high": 1.254, "low": 1.249, "close": 1.249, "volume": 10456.52, "quote_volume": 13091.87573, "trades": 137, "taker_buy_quote": 6469.94169}, {"ts": 1775433780000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 8352.58, "quote_volume": 10433.90644, "trades": 49, "taker_buy_quote": 2484.75266}, {"ts": 1775433840000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 393.55, "quote_volume": 491.16715, "trades": 6, "taker_buy_quote": 5.14588}, {"ts": 1775433900000, "open": 1.249, "high": 1.254, "low": 1.249, "close": 1.253, "volume": 25346.14, "quote_volume": 31753.95833, "trades": 102, "taker_buy_quote": 31380.47432}, {"ts": 1775433960000, "open": 1.253, "high": 1.254, "low": 1.252, "close": 1.253, "volume": 1707.67, "quote_volume": 2139.69167, "trades": 41, "taker_buy_quote": 927.75748}, {"ts": 1775434020000, "open": 1.252, "high": 1.254, "low": 1.251, "close": 1.254, "volume": 5042.46, "quote_volume": 6313.28025, "trades": 29, "taker_buy_quote": 4083.61798}, {"ts": 1775434080000, "open": 1.254, "high": 1.254, "low": 1.252, "close": 1.253, "volume": 3423.59, "quote_volume": 4290.20337, "trades": 38, "taker_buy_quote": 574.21231}, {"ts": 1775434140000, "open": 1.253, "high": 1.253, "low": 1.251, "close": 1.252, "volume": 1355.85, "quote_volume": 1697.96428, "trades": 14, "taker_buy_quote": 1129.91748}, {"ts": 1775434200000, "open": 1.252, "high": 1.252, "low": 1.25, "close": 1.25, "volume": 6902.91, "quote_volume": 8634.34063, "trades": 42, "taker_buy_quote": 2777.67181}, {"ts": 1775434260000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 3064.88, "quote_volume": 3831.13032, "trades": 15, "taker_buy_quote": 103.70532}, {"ts": 1775434320000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 3894.46, "quote_volume": 4871.51242, "trades": 23, "taker_buy_quote": 3232.93428}, {"ts": 1775434380000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 5592.25, "quote_volume": 6992.54387, "trades": 21, "taker_buy_quote": 1067.20308}, {"ts": 1775434440000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 4237.41, "quote_volume": 5297.16905, "trades": 20, "taker_buy_quote": 1205.31905}, {"ts": 1775434500000, "open": 1.251, "high": 1.253, "low": 1.251, "close": 1.253, "volume": 4809.74, "quote_volume": 6021.84476, "trades": 75, "taker_buy_quote": 3013.43528}, {"ts": 1775434560000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 2290.15, "quote_volume": 2866.45561, "trades": 17, "taker_buy_quote": 176.63216}, {"ts": 1775434620000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 3977.38, "quote_volume": 4976.17227, "trades": 30, "taker_buy_quote": 3453.25491}, {"ts": 1775434680000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 1557.7, "quote_volume": 1947.125, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775434740000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 1271.73, "quote_volume": 1588.39077, "trades": 13, "taker_buy_quote": 1106.17685}, {"ts": 1775434800000, "open": 1.249, "high": 1.25, "low": 1.248, "close": 1.249, "volume": 4987.5, "quote_volume": 6229.3626, "trades": 34, "taker_buy_quote": 2211.4345}, {"ts": 1775434860000, "open": 1.249, "high": 1.249, "low": 1.247, "close": 1.248, "volume": 12047.7, "quote_volume": 15029.4013, "trades": 77, "taker_buy_quote": 8768.41962}, {"ts": 1775434920000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 2911.25, "quote_volume": 3633.24, "trades": 38, "taker_buy_quote": 1579.86816}, {"ts": 1775434980000, "open": 1.248, "high": 1.25, "low": 1.248, "close": 1.25, "volume": 3763.6, "quote_volume": 4703.57269, "trades": 34, "taker_buy_quote": 4684.85269}, {"ts": 1775435040000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 935.57, "quote_volume": 1170.43659, "trades": 15, "taker_buy_quote": 1037.51784}, {"ts": 1775435100000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 3229.72, "quote_volume": 4041.67315, "trades": 16, "taker_buy_quote": 1173.91276}, {"ts": 1775435160000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 72.2, "quote_volume": 90.3348, "trades": 5, "taker_buy_quote": 15.7752}, {"ts": 1775435220000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 4594.1, "quote_volume": 5753.17064, "trades": 42, "taker_buy_quote": 2469.37418}, {"ts": 1775435280000, "open": 1.251, "high": 1.253, "low": 1.251, "close": 1.252, "volume": 1329.37, "quote_volume": 1663.27561, "trades": 22, "taker_buy_quote": 224.17909}, {"ts": 1775435340000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 2038.39, "quote_volume": 2552.42089, "trades": 15, "taker_buy_quote": 2552.42089}, {"ts": 1775435400000, "open": 1.252, "high": 1.256, "low": 1.252, "close": 1.256, "volume": 8494.69, "quote_volume": 10655.41438, "trades": 74, "taker_buy_quote": 8942.95993}, {"ts": 1775435460000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 2467.41, "quote_volume": 3096.59955, "trades": 31, "taker_buy_quote": 1865.67045}, {"ts": 1775435520000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 9034.14, "quote_volume": 11336.75712, "trades": 37, "taker_buy_quote": 4564.15438}, {"ts": 1775435580000, "open": 1.254, "high": 1.254, "low": 1.252, "close": 1.253, "volume": 780.43, "quote_volume": 978.09861, "trades": 18, "taker_buy_quote": 185.21846}, {"ts": 1775435640000, "open": 1.253, "high": 1.253, "low": 1.25, "close": 1.25, "volume": 5530.68, "quote_volume": 6924.96527, "trades": 35, "taker_buy_quote": 757.26916}, {"ts": 1775435700000, "open": 1.251, "high": 1.253, "low": 1.251, "close": 1.253, "volume": 6154.05, "quote_volume": 7703.62122, "trades": 36, "taker_buy_quote": 7322.72178}, {"ts": 1775435760000, "open": 1.252, "high": 1.253, "low": 1.251, "close": 1.251, "volume": 1759.32, "quote_volume": 2201.81271, "trades": 24, "taker_buy_quote": 130.00659}, {"ts": 1775435820000, "open": 1.25, "high": 1.252, "low": 1.25, "close": 1.252, "volume": 1612.6, "quote_volume": 2017.47078, "trades": 16, "taker_buy_quote": 1812.89096}, {"ts": 1775435880000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 935.12, "quote_volume": 1170.77024, "trades": 6, "taker_buy_quote": 1163.72148}, {"ts": 1775435940000, "open": 1.253, "high": 1.253, "low": 1.251, "close": 1.252, "volume": 4253.12, "quote_volume": 5325.30628, "trades": 41, "taker_buy_quote": 2191.77484}, {"ts": 1775436000000, "open": 1.252, "high": 1.253, "low": 1.251, "close": 1.252, "volume": 12140.71, "quote_volume": 15191.95072, "trades": 52, "taker_buy_quote": 2414.74198}, {"ts": 1775436060000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 2084.27, "quote_volume": 2613.20956, "trades": 31, "taker_buy_quote": 673.8897}, {"ts": 1775436120000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 109.78, "quote_volume": 137.66412, "trades": 7, "taker_buy_quote": 121.71324}, {"ts": 1775436180000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 7833.39, "quote_volume": 9823.04713, "trades": 37, "taker_buy_quote": 5357.18832}, {"ts": 1775436240000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 3318.94, "quote_volume": 4162.39122, "trades": 25, "taker_buy_quote": 1427.39214}, {"ts": 1775436300000, "open": 1.255, "high": 1.257, "low": 1.255, "close": 1.257, "volume": 11040.67, "quote_volume": 13861.93414, "trades": 65, "taker_buy_quote": 12000.3423}, {"ts": 1775436360000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 2045.44, "quote_volume": 2569.06046, "trades": 20, "taker_buy_quote": 2507.99336}, {"ts": 1775436420000, "open": 1.256, "high": 1.256, "low": 1.254, "close": 1.254, "volume": 3215.17, "quote_volume": 4035.05952, "trades": 19, "taker_buy_quote": 35.99696}, {"ts": 1775436480000, "open": 1.255, "high": 1.256, "low": 1.254, "close": 1.255, "volume": 3147.79, "quote_volume": 3950.51813, "trades": 30, "taker_buy_quote": 1384.65195}, {"ts": 1775436540000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 3977.83, "quote_volume": 4988.51682, "trades": 26, "taker_buy_quote": 1663.8117}, {"ts": 1775436600000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 1055.13, "quote_volume": 1323.46994, "trades": 3, "taker_buy_quote": 422.8346}, {"ts": 1775436660000, "open": 1.254, "high": 1.255, "low": 1.253, "close": 1.253, "volume": 6858.78, "quote_volume": 8601.16319, "trades": 39, "taker_buy_quote": 2994.9069}, {"ts": 1775436720000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 5832.6, "quote_volume": 7310.13777, "trades": 34, "taker_buy_quote": 4743.6304}, {"ts": 1775436780000, "open": 1.254, "high": 1.254, "low": 1.252, "close": 1.253, "volume": 2818.89, "quote_volume": 3533.2354, "trades": 13, "taker_buy_quote": 2515.00033}, {"ts": 1775436840000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 15.96, "quote_volume": 19.99788, "trades": 3, "taker_buy_quote": 19.99788}, {"ts": 1775436900000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 1517.48, "quote_volume": 1901.40244, "trades": 12, "taker_buy_quote": 1593.03914}, {"ts": 1775436960000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 2796.22, "quote_volume": 3502.02401, "trades": 22, "taker_buy_quote": 677.10867}, {"ts": 1775437020000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 1883.01, "quote_volume": 2357.52852, "trades": 19, "taker_buy_quote": 1196.83688}, {"ts": 1775437080000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 4129.35, "quote_volume": 5166.07243, "trades": 28, "taker_buy_quote": 1944.50974}, {"ts": 1775437140000, "open": 1.251, "high": 1.252, "low": 1.25, "close": 1.252, "volume": 1924.26, "quote_volume": 2407.10231, "trades": 19, "taker_buy_quote": 2192.67721}, {"ts": 1775437200000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 3379.65, "quote_volume": 4231.2718, "trades": 30, "taker_buy_quote": 1883.48376}, {"ts": 1775437260000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 2283.27, "quote_volume": 2858.65404, "trades": 24, "taker_buy_quote": 1902.2262}, {"ts": 1775437320000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 2561.79, "quote_volume": 3205.69806, "trades": 23, "taker_buy_quote": 167.37988}, {"ts": 1775437380000, "open": 1.25, "high": 1.251, "low": 1.249, "close": 1.251, "volume": 8127.74, "quote_volume": 10158.90736, "trades": 46, "taker_buy_quote": 1762.62956}, {"ts": 1775437440000, "open": 1.25, "high": 1.25, "low": 1.248, "close": 1.248, "volume": 5694.55, "quote_volume": 7109.80494, "trades": 34, "taker_buy_quote": 344.23689}, {"ts": 1775437500000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 5464.39, "quote_volume": 6827.87006, "trades": 33, "taker_buy_quote": 6274.0767}, {"ts": 1775437560000, "open": 1.249, "high": 1.249, "low": 1.247, "close": 1.247, "volume": 1551.66, "quote_volume": 1936.3675, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775437620000, "open": 1.247, "high": 1.247, "low": 1.245, "close": 1.247, "volume": 5135.61, "quote_volume": 6400.57592, "trades": 63, "taker_buy_quote": 2315.97757}, {"ts": 1775437680000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 210.7, "quote_volume": 262.76233, "trades": 10, "taker_buy_quote": 24.24864}, {"ts": 1775437740000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 2051.12, "quote_volume": 2559.76248, "trades": 11, "taker_buy_quote": 2515.76832}, {"ts": 1775437800000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 2709.67, "quote_volume": 3384.21496, "trades": 31, "taker_buy_quote": 1528.05158}, {"ts": 1775437860000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 242.13, "quote_volume": 302.52821, "trades": 12, "taker_buy_quote": 260.09968}, {"ts": 1775437920000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 150.55, "quote_volume": 187.8984, "trades": 7, "taker_buy_quote": 14.988}, {"ts": 1775437980000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 752.8, "quote_volume": 939.4944, "trades": 7, "taker_buy_quote": 939.4944}, {"ts": 1775438040000, "open": 1.247, "high": 1.248, "low": 1.246, "close": 1.246, "volume": 1705.48, "quote_volume": 2126.1172, "trades": 18, "taker_buy_quote": 1044.12631}, {"ts": 1775438100000, "open": 1.247, "high": 1.247, "low": 1.245, "close": 1.247, "volume": 1145.81, "quote_volume": 1428.49129, "trades": 21, "taker_buy_quote": 1338.97505}, {"ts": 1775438160000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 1918.57, "quote_volume": 2391.0093, "trades": 13, "taker_buy_quote": 1919.85932}, {"ts": 1775438220000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 411.12, "quote_volume": 512.25552, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775438280000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 4930.39, "quote_volume": 6143.26594, "trades": 15, "taker_buy_quote": 469.46788}, {"ts": 1775438340000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 434.6, "quote_volume": 541.9462, "trades": 11, "taker_buy_quote": 46.56298}, {"ts": 1775438400000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 2294.98, "quote_volume": 2861.84006, "trades": 29, "taker_buy_quote": 1259.55729}, {"ts": 1775438460000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 2161.02, "quote_volume": 2692.527, "trades": 13, "taker_buy_quote": 1007.09196}, {"ts": 1775438520000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 1216.05, "quote_volume": 1516.41435, "trades": 17, "taker_buy_quote": 691.32433}, {"ts": 1775438580000, "open": 1.247, "high": 1.249, "low": 1.247, "close": 1.249, "volume": 1218.48, "quote_volume": 1520.73737, "trades": 25, "taker_buy_quote": 1469.48186}, {"ts": 1775438640000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 19.61, "quote_volume": 24.49987, "trades": 5, "taker_buy_quote": 24.49987}, {"ts": 1775438700000, "open": 1.25, "high": 1.251, "low": 1.249, "close": 1.25, "volume": 2601.44, "quote_volume": 3251.75635, "trades": 19, "taker_buy_quote": 1438.49282}, {"ts": 1775438760000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 61.47, "quote_volume": 76.88635, "trades": 10, "taker_buy_quote": 76.88635}, {"ts": 1775438820000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 891.4, "quote_volume": 1115.9328, "trades": 16, "taker_buy_quote": 71.07604}, {"ts": 1775438880000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 2799.41, "quote_volume": 3502.06191, "trades": 20, "taker_buy_quote": 252.15156}, {"ts": 1775438940000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 1576.2, "quote_volume": 1971.29017, "trades": 13, "taker_buy_quote": 1301.25267}, {"ts": 1775439000000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 680.55, "quote_volume": 851.37941, "trades": 12, "taker_buy_quote": 846.37541}, {"ts": 1775439060000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 1021.17, "quote_volume": 1277.48367, "trades": 10, "taker_buy_quote": 728.88264}, {"ts": 1775439120000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 5393.93, "quote_volume": 6750.45777, "trades": 26, "taker_buy_quote": 4313.13447}, {"ts": 1775439180000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 618.19, "quote_volume": 773.94628, "trades": 18, "taker_buy_quote": 716.48204}, {"ts": 1775439240000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 2192.47, "quote_volume": 2742.77997, "trades": 19, "taker_buy_quote": 462.35709}, {"ts": 1775439300000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 748.32, "quote_volume": 936.89664, "trades": 7, "taker_buy_quote": 936.89664}, {"ts": 1775439360000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 759.9, "quote_volume": 951.40239, "trades": 12, "taker_buy_quote": 72.82391}, {"ts": 1775439420000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 548.61, "quote_volume": 686.85972, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775439480000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 542.3, "quote_volume": 678.71037, "trades": 9, "taker_buy_quote": 366.92364}, {"ts": 1775439540000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 1492.5, "quote_volume": 1870.49848, "trades": 37, "taker_buy_quote": 574.58319}, {"ts": 1775439600000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 621.05, "quote_volume": 777.12664, "trades": 12, "taker_buy_quote": 177.99684}, {"ts": 1775439660000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 243.0, "quote_volume": 304.236, "trades": 3, "taker_buy_quote": 304.236}, {"ts": 1775439720000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 396.17, "quote_volume": 495.60867, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775439780000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 10.59, "quote_volume": 13.25868, "trades": 1, "taker_buy_quote": 13.25868}, {"ts": 1775439840000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 287.93, "quote_volume": 360.48836, "trades": 1, "taker_buy_quote": 360.48836}, {"ts": 1775439900000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 1332.66, "quote_volume": 1668.87475, "trades": 20, "taker_buy_quote": 1236.86541}, {"ts": 1775439960000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 577.99, "quote_volume": 724.20931, "trades": 5, "taker_buy_quote": 708.98499}, {"ts": 1775440020000, "open": 1.252, "high": 1.253, "low": 1.251, "close": 1.251, "volume": 1887.47, "quote_volume": 2363.07243, "trades": 29, "taker_buy_quote": 493.61711}, {"ts": 1775440080000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 1064.62, "quote_volume": 1331.83962, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775440140000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 4081.75, "quote_volume": 5106.26925, "trades": 22, "taker_buy_quote": 499.99968}, {"ts": 1775440200000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440260000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 1758.75, "quote_volume": 2200.19625, "trades": 9, "taker_buy_quote": 2037.21597}, {"ts": 1775440320000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 79.87, "quote_volume": 99.99724, "trades": 5, "taker_buy_quote": 99.99724}, {"ts": 1775440380000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 1731.04, "quote_volume": 2165.53104, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775440440000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 2052.52, "quote_volume": 2564.58834, "trades": 19, "taker_buy_quote": 59.1375}, {"ts": 1775440500000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 3212.54, "quote_volume": 4015.775, "trades": 13, "taker_buy_quote": 3892.3125}, {"ts": 1775440560000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 3272.36, "quote_volume": 4093.72236, "trades": 31, "taker_buy_quote": 3746.83257}, {"ts": 1775440620000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 5254.77, "quote_volume": 6568.4625, "trades": 35, "taker_buy_quote": 2061.2625}, {"ts": 1775440680000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 2008.56, "quote_volume": 2512.70856, "trades": 10, "taker_buy_quote": 2512.70856}, {"ts": 1775440740000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 1571.27, "quote_volume": 1964.88867, "trades": 9, "taker_buy_quote": 1002.26367}, {"ts": 1775440800000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 352.83, "quote_volume": 441.05611, "trades": 6, "taker_buy_quote": 23.28111}, {"ts": 1775440860000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 3329.05, "quote_volume": 4168.13051, "trades": 22, "taker_buy_quote": 1266.62051}, {"ts": 1775440920000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 4050.3, "quote_volume": 5070.9756, "trades": 14, "taker_buy_quote": 10.16624}, {"ts": 1775440980000, "open": 1.252, "high": 1.253, "low": 1.251, "close": 1.253, "volume": 1337.45, "quote_volume": 1674.49545, "trades": 19, "taker_buy_quote": 1422.3948}, {"ts": 1775441040000, "open": 1.254, "high": 1.255, "low": 1.253, "close": 1.255, "volume": 3113.09, "quote_volume": 3904.4539, "trades": 41, "taker_buy_quote": 2128.85902}, {"ts": 1775441100000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 192.38, "quote_volume": 241.24452, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775441160000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 6387.12, "quote_volume": 8006.47593, "trades": 31, "taker_buy_quote": 2351.1873}, {"ts": 1775441220000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 3160.49, "quote_volume": 3963.24648, "trades": 10, "taker_buy_quote": 3953.24754}, {"ts": 1775441280000, "open": 1.254, "high": 1.255, "low": 1.253, "close": 1.253, "volume": 2220.58, "quote_volume": 2783.25965, "trades": 30, "taker_buy_quote": 152.98547}, {"ts": 1775441340000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 1953.39, "quote_volume": 2450.6318, "trades": 18, "taker_buy_quote": 1524.70535}, {"ts": 1775441400000, "open": 1.255, "high": 1.26, "low": 1.255, "close": 1.26, "volume": 9056.16, "quote_volume": 11390.94462, "trades": 80, "taker_buy_quote": 8123.94468}, {"ts": 1775441460000, "open": 1.259, "high": 1.267, "low": 1.258, "close": 1.263, "volume": 24688.54, "quote_volume": 31164.09384, "trades": 268, "taker_buy_quote": 16728.30977}, {"ts": 1775441520000, "open": 1.264, "high": 1.268, "low": 1.263, "close": 1.268, "volume": 3720.94, "quote_volume": 4706.97571, "trades": 76, "taker_buy_quote": 1741.88156}, {"ts": 1775441580000, "open": 1.267, "high": 1.268, "low": 1.266, "close": 1.266, "volume": 4889.6, "quote_volume": 6192.56706, "trades": 76, "taker_buy_quote": 262.94965}, {"ts": 1775441640000, "open": 1.267, "high": 1.267, "low": 1.265, "close": 1.265, "volume": 2024.66, "quote_volume": 2561.31248, "trades": 53, "taker_buy_quote": 353.11738}, {"ts": 1775441700000, "open": 1.265, "high": 1.266, "low": 1.263, "close": 1.264, "volume": 1976.4, "quote_volume": 2497.95166, "trades": 39, "taker_buy_quote": 733.75356}, {"ts": 1775441760000, "open": 1.265, "high": 1.267, "low": 1.265, "close": 1.267, "volume": 869.56, "quote_volume": 1101.4526, "trades": 23, "taker_buy_quote": 254.26016}, {"ts": 1775441820000, "open": 1.266, "high": 1.268, "low": 1.266, "close": 1.266, "volume": 1047.48, "quote_volume": 1327.15468, "trades": 48, "taker_buy_quote": 1144.89988}, {"ts": 1775441880000, "open": 1.266, "high": 1.266, "low": 1.266, "close": 1.266, "volume": 3006.71, "quote_volume": 3806.49486, "trades": 16, "taker_buy_quote": 3356.01408}, {"ts": 1775441940000, "open": 1.267, "high": 1.268, "low": 1.267, "close": 1.268, "volume": 1084.66, "quote_volume": 1374.9959, "trades": 26, "taker_buy_quote": 1313.53594}, {"ts": 1775442000000, "open": 1.267, "high": 1.268, "low": 1.267, "close": 1.267, "volume": 4485.55, "quote_volume": 5683.39367, "trades": 26, "taker_buy_quote": 255.90776}, {"ts": 1775442060000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 1732.86, "quote_volume": 2195.53362, "trades": 34, "taker_buy_quote": 1362.2784}, {"ts": 1775442120000, "open": 1.266, "high": 1.266, "low": 1.264, "close": 1.264, "volume": 2033.55, "quote_volume": 2573.28204, "trades": 32, "taker_buy_quote": 958.0944}, {"ts": 1775442180000, "open": 1.264, "high": 1.264, "low": 1.263, "close": 1.263, "volume": 6360.98, "quote_volume": 8038.52088, "trades": 46, "taker_buy_quote": 2070.83484}, {"ts": 1775442240000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 1474.02, "quote_volume": 1861.31612, "trades": 13, "taker_buy_quote": 1392.93744}, {"ts": 1775442300000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 983.9, "quote_volume": 1241.6818, "trades": 10, "taker_buy_quote": 126.2}, {"ts": 1775442360000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.262, "volume": 62.58, "quote_volume": 78.96803, "trades": 5, "taker_buy_quote": 68.9683}, {"ts": 1775442420000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 1631.59, "quote_volume": 2057.43499, "trades": 19, "taker_buy_quote": 48.03149}, {"ts": 1775442480000, "open": 1.262, "high": 1.264, "low": 1.262, "close": 1.264, "volume": 4398.93, "quote_volume": 5555.43172, "trades": 24, "taker_buy_quote": 4649.7448}, {"ts": 1775442540000, "open": 1.264, "high": 1.264, "low": 1.263, "close": 1.264, "volume": 2560.91, "quote_volume": 3236.41086, "trades": 26, "taker_buy_quote": 1457.8976}, {"ts": 1775442600000, "open": 1.264, "high": 1.269, "low": 1.264, "close": 1.266, "volume": 1784.33, "quote_volume": 2258.13738, "trades": 88, "taker_buy_quote": 1327.08136}, {"ts": 1775442660000, "open": 1.266, "high": 1.267, "low": 1.265, "close": 1.265, "volume": 848.67, "quote_volume": 1074.43572, "trades": 18, "taker_buy_quote": 201.27102}, {"ts": 1775442720000, "open": 1.266, "high": 1.266, "low": 1.266, "close": 1.266, "volume": 1247.51, "quote_volume": 1579.34766, "trades": 10, "taker_buy_quote": 1579.34766}, {"ts": 1775442780000, "open": 1.266, "high": 1.266, "low": 1.266, "close": 1.266, "volume": 822.99, "quote_volume": 1041.90534, "trades": 17, "taker_buy_quote": 184.50684}, {"ts": 1775442840000, "open": 1.265, "high": 1.266, "low": 1.264, "close": 1.264, "volume": 2677.05, "quote_volume": 3385.79864, "trades": 34, "taker_buy_quote": 122.86922}, {"ts": 1775442900000, "open": 1.264, "high": 1.264, "low": 1.264, "close": 1.264, "volume": 7.91, "quote_volume": 9.99824, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775442960000, "open": 1.264, "high": 1.264, "low": 1.264, "close": 1.264, "volume": 1100.76, "quote_volume": 1391.36064, "trades": 12, "taker_buy_quote": 15.77472}, {"ts": 1775443020000, "open": 1.264, "high": 1.264, "low": 1.263, "close": 1.263, "volume": 235.81, "quote_volume": 297.84842, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775443080000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 2227.47, "quote_volume": 2812.52033, "trades": 36, "taker_buy_quote": 1049.25417}, {"ts": 1775443140000, "open": 1.263, "high": 1.263, "low": 1.261, "close": 1.261, "volume": 1833.07, "quote_volume": 2313.44017, "trades": 15, "taker_buy_quote": 522.16133}, {"ts": 1775443200000, "open": 1.261, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 166.35, "quote_volume": 209.66883, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775443260000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 124.22, "quote_volume": 156.64142, "trades": 4, "taker_buy_quote": 156.64142}, {"ts": 1775443320000, "open": 1.261, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 231.8, "quote_volume": 292.1183, "trades": 11, "taker_buy_quote": 63.4283}, {"ts": 1775443380000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 605.24, "quote_volume": 762.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775443440000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.26, "volume": 545.75, "quote_volume": 687.50526, "trades": 13, "taker_buy_quote": 418.572}, {"ts": 1775443500000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 2968.14, "quote_volume": 3742.82454, "trades": 17, "taker_buy_quote": 2423.12499}, {"ts": 1775443560000, "open": 1.261, "high": 1.263, "low": 1.261, "close": 1.262, "volume": 9285.29, "quote_volume": 11720.39492, "trades": 40, "taker_buy_quote": 9090.21045}, {"ts": 1775443620000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 71.24, "quote_volume": 89.90488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443680000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 416.29, "quote_volume": 525.75386, "trades": 9, "taker_buy_quote": 515.7462}, {"ts": 1775443740000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 673.35, "quote_volume": 849.78362, "trades": 6, "taker_buy_quote": 20.10696}, {"ts": 1775443800000, "open": 1.261, "high": 1.262, "low": 1.261, "close": 1.262, "volume": 875.12, "quote_volume": 1103.6038, "trades": 17, "taker_buy_quote": 97.77976}, {"ts": 1775443860000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 1453.44, "quote_volume": 1835.37469, "trades": 14, "taker_buy_quote": 1431.49683}, {"ts": 1775443920000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 13.83, "quote_volume": 17.46729, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443980000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 208.47, "quote_volume": 263.18077, "trades": 10, "taker_buy_quote": 19.22286}, {"ts": 1775444040000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 1214.91, "quote_volume": 1534.13299, "trades": 16, "taker_buy_quote": 412.68525}, {"ts": 1775444100000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 13.23, "quote_volume": 16.70949, "trades": 1, "taker_buy_quote": 16.70949}, {"ts": 1775444160000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 1008.0, "quote_volume": 1273.104, "trades": 14, "taker_buy_quote": 635.02377}, {"ts": 1775444220000, "open": 1.264, "high": 1.264, "low": 1.264, "close": 1.264, "volume": 1382.89, "quote_volume": 1747.97296, "trades": 14, "taker_buy_quote": 1739.8328}, {"ts": 1775444280000, "open": 1.265, "high": 1.265, "low": 1.265, "close": 1.265, "volume": 5.27, "quote_volume": 6.66655, "trades": 1, "taker_buy_quote": 6.66655}, {"ts": 1775444340000, "open": 1.264, "high": 1.264, "low": 1.263, "close": 1.263, "volume": 755.95, "quote_volume": 955.49677, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775444400000, "open": 1.263, "high": 1.265, "low": 1.263, "close": 1.265, "volume": 470.51, "quote_volume": 594.77491, "trades": 12, "taker_buy_quote": 594.77491}, {"ts": 1775444460000, "open": 1.265, "high": 1.265, "low": 1.264, "close": 1.264, "volume": 5727.52, "quote_volume": 7239.74733, "trades": 23, "taker_buy_quote": 330.86237}, {"ts": 1775444520000, "open": 1.264, "high": 1.264, "low": 1.264, "close": 1.264, "volume": 22.28, "quote_volume": 28.16192, "trades": 5, "taker_buy_quote": 12.3872}, {"ts": 1775444580000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 1650.05, "quote_volume": 2084.01315, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775444640000, "open": 1.262, "high": 1.264, "low": 1.262, "close": 1.264, "volume": 4277.84, "quote_volume": 5403.72731, "trades": 24, "taker_buy_quote": 5162.09163}, {"ts": 1775444700000, "open": 1.264, "high": 1.264, "low": 1.264, "close": 1.264, "volume": 2277.88, "quote_volume": 2879.24032, "trades": 23, "taker_buy_quote": 438.15296}, {"ts": 1775444760000, "open": 1.264, "high": 1.265, "low": 1.264, "close": 1.265, "volume": 10596.84, "quote_volume": 13402.14374, "trades": 41, "taker_buy_quote": 10048.85148}, {"ts": 1775444820000, "open": 1.265, "high": 1.265, "low": 1.265, "close": 1.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444880000, "open": 1.264, "high": 1.264, "low": 1.263, "close": 1.263, "volume": 4890.7, "quote_volume": 6181.8396, "trades": 32, "taker_buy_quote": 5978.4672}, {"ts": 1775444940000, "open": 1.263, "high": 1.264, "low": 1.263, "close": 1.264, "volume": 1050.68, "quote_volume": 1327.8609, "trades": 27, "taker_buy_quote": 1277.70717}, {"ts": 1775445000000, "open": 1.264, "high": 1.265, "low": 1.264, "close": 1.265, "volume": 450.09, "quote_volume": 569.30789, "trades": 21, "taker_buy_quote": 548.51525}, {"ts": 1775445060000, "open": 1.265, "high": 1.265, "low": 1.264, "close": 1.264, "volume": 125.97, "quote_volume": 159.23386, "trades": 10, "taker_buy_quote": 25.61642}, {"ts": 1775445120000, "open": 1.264, "high": 1.265, "low": 1.263, "close": 1.263, "volume": 5724.53, "quote_volume": 7235.66573, "trades": 47, "taker_buy_quote": 5976.36739}, {"ts": 1775445180000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 156.44, "quote_volume": 197.5741, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775445240000, "open": 1.263, "high": 1.263, "low": 1.261, "close": 1.261, "volume": 183.73, "quote_volume": 231.80975, "trades": 11, "taker_buy_quote": 29.99625}, {"ts": 1775445300000, "open": 1.262, "high": 1.264, "low": 1.262, "close": 1.263, "volume": 2265.69, "quote_volume": 2860.91494, "trades": 27, "taker_buy_quote": 1493.73045}, {"ts": 1775445360000, "open": 1.264, "high": 1.264, "low": 1.262, "close": 1.262, "volume": 3902.91, "quote_volume": 4929.18244, "trades": 23, "taker_buy_quote": 177.62047}, {"ts": 1775445420000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 2184.24, "quote_volume": 2758.60795, "trades": 20, "taker_buy_quote": 2648.59941}, {"ts": 1775445480000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 1950.47, "quote_volume": 2463.43848, "trades": 22, "taker_buy_quote": 866.9232}, {"ts": 1775445540000, "open": 1.263, "high": 1.263, "low": 1.26, "close": 1.262, "volume": 23189.78, "quote_volume": 29248.18418, "trades": 123, "taker_buy_quote": 6904.59136}, {"ts": 1775445600000, "open": 1.261, "high": 1.263, "low": 1.261, "close": 1.263, "volume": 649.61, "quote_volume": 820.36228, "trades": 28, "taker_buy_quote": 410.31131}, {"ts": 1775445660000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 2112.32, "quote_volume": 2666.78061, "trades": 22, "taker_buy_quote": 13.99404}, {"ts": 1775445720000, "open": 1.261, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 1131.13, "quote_volume": 1426.22203, "trades": 19, "taker_buy_quote": 193.1852}, {"ts": 1775445780000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 5317.96, "quote_volume": 6700.81344, "trades": 27, "taker_buy_quote": 1597.24644}, {"ts": 1775445840000, "open": 1.26, "high": 1.262, "low": 1.26, "close": 1.262, "volume": 416.31, "quote_volume": 524.99067, "trades": 11, "taker_buy_quote": 247.61643}, {"ts": 1775445900000, "open": 1.261, "high": 1.262, "low": 1.261, "close": 1.262, "volume": 3488.67, "quote_volume": 4402.50441, "trades": 24, "taker_buy_quote": 1313.22458}, {"ts": 1775445960000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 754.27, "quote_volume": 951.88874, "trades": 9, "taker_buy_quote": 951.88874}, {"ts": 1775446020000, "open": 1.263, "high": 1.263, "low": 1.26, "close": 1.262, "volume": 3535.27, "quote_volume": 4459.56096, "trades": 29, "taker_buy_quote": 1337.68024}, {"ts": 1775446080000, "open": 1.261, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 1994.64, "quote_volume": 2515.25784, "trades": 16, "taker_buy_quote": 21.2016}, {"ts": 1775446140000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 2444.02, "quote_volume": 3084.35324, "trades": 18, "taker_buy_quote": 1562.53268}, {"ts": 1775446200000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 31.37, "quote_volume": 39.55757, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775446260000, "open": 1.261, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 187.03, "quote_volume": 235.87652, "trades": 6, "taker_buy_quote": 39.99278}, {"ts": 1775446320000, "open": 1.261, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 3841.43, "quote_volume": 4841.65448, "trades": 38, "taker_buy_quote": 1499.6394}, {"ts": 1775446380000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 409.02, "quote_volume": 515.37313, "trades": 6, "taker_buy_quote": 9.99973}, {"ts": 1775446440000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 411.18, "quote_volume": 518.10266, "trades": 2, "taker_buy_quote": 19.99946}, {"ts": 1775446500000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 197.92, "quote_volume": 249.46812, "trades": 6, "taker_buy_quote": 112.12812}, {"ts": 1775446560000, "open": 1.26, "high": 1.262, "low": 1.26, "close": 1.261, "volume": 2429.35, "quote_volume": 3063.4599, "trades": 19, "taker_buy_quote": 2551.88}, {"ts": 1775446620000, "open": 1.261, "high": 1.262, "low": 1.261, "close": 1.262, "volume": 337.43, "quote_volume": 425.78262, "trades": 7, "taker_buy_quote": 357.63818}, {"ts": 1775446680000, "open": 1.261, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 2372.35, "quote_volume": 2990.66545, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775446740000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 15.49, "quote_volume": 19.5174, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775446800000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.259, "volume": 2287.58, "quote_volume": 2882.24, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775446860000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.259, "volume": 4892.56, "quote_volume": 6158.83577, "trades": 40, "taker_buy_quote": 3766.71397}, {"ts": 1775446920000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 2162.87, "quote_volume": 2725.22809, "trades": 19, "taker_buy_quote": 2725.22809}, {"ts": 1775446980000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 2100.56, "quote_volume": 2648.79503, "trades": 15, "taker_buy_quote": 2614.59523}, {"ts": 1775447040000, "open": 1.261, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 1748.54, "quote_volume": 2204.90498, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775447100000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 42.57, "quote_volume": 53.6382, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447160000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 1180.37, "quote_volume": 1488.44657, "trades": 11, "taker_buy_quote": 1488.44657}, {"ts": 1775447220000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 1681.2, "quote_volume": 2120.09077, "trades": 15, "taker_buy_quote": 123.13334}, {"ts": 1775447280000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 456.41, "quote_volume": 575.0766, "trades": 9, "taker_buy_quote": 5.733}, {"ts": 1775447340000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.259, "volume": 1389.01, "quote_volume": 1750.03934, "trades": 14, "taker_buy_quote": 1466.1864}, {"ts": 1775447400000, "open": 1.259, "high": 1.26, "low": 1.258, "close": 1.259, "volume": 6488.41, "quote_volume": 8167.57675, "trades": 37, "taker_buy_quote": 1534.00283}, {"ts": 1775447460000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 1446.78, "quote_volume": 1820.44876, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775447520000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 1116.98, "quote_volume": 1405.16084, "trades": 20, "taker_buy_quote": 1375.3085}, {"ts": 1775447580000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.259, "volume": 27.27, "quote_volume": 34.31771, "trades": 3, "taker_buy_quote": 15.17095}, {"ts": 1775447640000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447700000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 39.39, "quote_volume": 49.55262, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447760000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 1983.2, "quote_volume": 2494.88545, "trades": 17, "taker_buy_quote": 1153.68133}, {"ts": 1775447820000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 1043.72, "quote_volume": 1312.99976, "trades": 9, "taker_buy_quote": 122.75564}, {"ts": 1775447880000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 2278.79, "quote_volume": 2866.18253, "trades": 13, "taker_buy_quote": 1623.46158}, {"ts": 1775447940000, "open": 1.258, "high": 1.259, "low": 1.258, "close": 1.259, "volume": 1663.5, "quote_volume": 2094.11122, "trades": 22, "taker_buy_quote": 1276.55046}, {"ts": 1775448000000, "open": 1.259, "high": 1.26, "low": 1.259, "close": 1.26, "volume": 1630.22, "quote_volume": 2053.1139, "trades": 25, "taker_buy_quote": 1349.9835}, {"ts": 1775448060000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 734.88, "quote_volume": 925.9727, "trades": 6, "taker_buy_quote": 30.1379}, {"ts": 1775448120000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 3714.95, "quote_volume": 4680.837, "trades": 35, "taker_buy_quote": 2040.9228}, {"ts": 1775448180000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 5136.62, "quote_volume": 6476.89001, "trades": 19, "taker_buy_quote": 5988.24941}, {"ts": 1775448240000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 5.58, "quote_volume": 7.03638, "trades": 1, "taker_buy_quote": 7.03638}, {"ts": 1775448300000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.26, "volume": 1611.48, "quote_volume": 2030.45749, "trades": 10, "taker_buy_quote": 341.3844}, {"ts": 1775448360000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 2655.83, "quote_volume": 3343.59007, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775448420000, "open": 1.258, "high": 1.258, "low": 1.256, "close": 1.256, "volume": 5925.31, "quote_volume": 7449.52501, "trades": 55, "taker_buy_quote": 84.0264}, {"ts": 1775448480000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 2655.8, "quote_volume": 3334.6698, "trades": 29, "taker_buy_quote": 1966.79552}, {"ts": 1775448540000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 5680.1, "quote_volume": 7129.6695, "trades": 23, "taker_buy_quote": 26.51815}, {"ts": 1775448600000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 614.47, "quote_volume": 771.15985, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775448660000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 8.79, "quote_volume": 11.03145, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775448720000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 97.59, "quote_volume": 122.57304, "trades": 7, "taker_buy_quote": 122.57304}, {"ts": 1775448780000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 1733.97, "quote_volume": 2177.86632, "trades": 9, "taker_buy_quote": 2167.83088}, {"ts": 1775448840000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 3458.99, "quote_volume": 4347.95043, "trades": 27, "taker_buy_quote": 4347.95043}, {"ts": 1775448900000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 51.14, "quote_volume": 64.29412, "trades": 3, "taker_buy_quote": 14.01412}, {"ts": 1775448960000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 1409.29, "quote_volume": 1771.48397, "trades": 19, "taker_buy_quote": 205.82762}, {"ts": 1775449020000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 16.97, "quote_volume": 21.34269, "trades": 2, "taker_buy_quote": 14.3412}, {"ts": 1775449080000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 231.65, "quote_volume": 291.18405, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775449140000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 1421.25, "quote_volume": 1787.9325, "trades": 18, "taker_buy_quote": 593.78858}, {"ts": 1775449200000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 2884.75, "quote_volume": 3626.13075, "trades": 24, "taker_buy_quote": 1471.92186}, {"ts": 1775449260000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 1327.23, "quote_volume": 1668.32811, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775449320000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449380000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 426.65, "quote_volume": 536.29905, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775449440000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 625.99, "quote_volume": 787.34518, "trades": 21, "taker_buy_quote": 680.18596}, {"ts": 1775449500000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 21.36, "quote_volume": 26.87088, "trades": 1, "taker_buy_quote": 26.87088}, {"ts": 1775449560000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 845.41, "quote_volume": 1063.52578, "trades": 9, "taker_buy_quote": 1063.52578}, {"ts": 1775449620000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 1353.3, "quote_volume": 1701.12056, "trades": 22, "taker_buy_quote": 199.55864}, {"ts": 1775449680000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 570.94, "quote_volume": 717.69542, "trades": 6, "taker_buy_quote": 717.69542}, {"ts": 1775449740000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 702.73, "quote_volume": 883.43001, "trades": 7, "taker_buy_quote": 123.7872}, {"ts": 1775449800000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 7.94, "quote_volume": 9.98852, "trades": 1, "taker_buy_quote": 9.98852}, {"ts": 1775449860000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 263.6, "quote_volume": 331.5588, "trades": 3, "taker_buy_quote": 268.7088}, {"ts": 1775449920000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 255.24, "quote_volume": 321.05195, "trades": 6, "taker_buy_quote": 270.80966}, {"ts": 1775449980000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 2372.76, "quote_volume": 2982.57918, "trades": 19, "taker_buy_quote": 901.86708}, {"ts": 1775450040000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 977.62, "quote_volume": 1229.79316, "trades": 10, "taker_buy_quote": 1163.42356}, {"ts": 1775450100000, "open": 1.258, "high": 1.26, "low": 1.258, "close": 1.26, "volume": 3375.72, "quote_volume": 4250.05752, "trades": 25, "taker_buy_quote": 4156.00578}, {"ts": 1775450160000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 122.8, "quote_volume": 154.728, "trades": 13, "taker_buy_quote": 154.728}, {"ts": 1775450220000, "open": 1.26, "high": 1.262, "low": 1.26, "close": 1.262, "volume": 4844.32, "quote_volume": 6109.66094, "trades": 19, "taker_buy_quote": 6088.15274}, {"ts": 1775450280000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.262, "volume": 1038.51, "quote_volume": 1310.58582, "trades": 17, "taker_buy_quote": 15.74976}, {"ts": 1775450340000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.262, "volume": 4065.84, "quote_volume": 5128.878, "trades": 36, "taker_buy_quote": 1533.64561}, {"ts": 1775450400000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 3497.21, "quote_volume": 4413.47902, "trades": 8, "taker_buy_quote": 4413.47902}, {"ts": 1775450460000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 99.86, "quote_volume": 126.02332, "trades": 3, "taker_buy_quote": 126.02332}, {"ts": 1775450520000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 3602.86, "quote_volume": 4546.93962, "trades": 29, "taker_buy_quote": 2857.57594}, {"ts": 1775450580000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 1508.96, "quote_volume": 1904.3471, "trades": 15, "taker_buy_quote": 855.8775}, {"ts": 1775450640000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 2386.76, "quote_volume": 3012.03332, "trades": 17, "taker_buy_quote": 1415.5854}, {"ts": 1775450700000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 616.52, "quote_volume": 777.59957, "trades": 12, "taker_buy_quote": 211.8267}, {"ts": 1775450760000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450820000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.259, "volume": 1782.88, "quote_volume": 2246.42086, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775450880000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 803.34, "quote_volume": 1011.40506, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775450940000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 4478.29, "quote_volume": 5638.16711, "trades": 40, "taker_buy_quote": 1870.69774}, {"ts": 1775451000000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 5861.2, "quote_volume": 7379.2508, "trades": 18, "taker_buy_quote": 6521.73331}, {"ts": 1775451060000, "open": 1.258, "high": 1.259, "low": 1.258, "close": 1.259, "volume": 2597.03, "quote_volume": 3268.7247, "trades": 17, "taker_buy_quote": 2091.14864}, {"ts": 1775451120000, "open": 1.259, "high": 1.26, "low": 1.259, "close": 1.259, "volume": 1547.19, "quote_volume": 1947.9782, "trades": 16, "taker_buy_quote": 118.6512}, {"ts": 1775451180000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 1439.67, "quote_volume": 1811.12988, "trades": 16, "taker_buy_quote": 31.50018}, {"ts": 1775451240000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 6.0, "quote_volume": 7.548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775451300000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 546.31, "quote_volume": 687.25798, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775451360000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 5887.44, "quote_volume": 7406.39952, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775451420000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 569.91, "quote_volume": 716.97653, "trades": 17, "taker_buy_quote": 544.03927}, {"ts": 1775451480000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 705.97, "quote_volume": 888.11423, "trades": 9, "taker_buy_quote": 377.46687}, {"ts": 1775451540000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 37.9, "quote_volume": 47.6782, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775451600000, "open": 1.258, "high": 1.259, "low": 1.258, "close": 1.259, "volume": 268.3, "quote_volume": 337.5534, "trades": 2, "taker_buy_quote": 40.288}, {"ts": 1775451660000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.259, "volume": 2577.03, "quote_volume": 3244.11338, "trades": 30, "taker_buy_quote": 946.85613}, {"ts": 1775451720000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 3079.01, "quote_volume": 3875.23824, "trades": 17, "taker_buy_quote": 1145.84108}, {"ts": 1775451780000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 1520.74, "quote_volume": 1913.09092, "trades": 16, "taker_buy_quote": 1258.0}, {"ts": 1775451840000, "open": 1.259, "high": 1.26, "low": 1.259, "close": 1.259, "volume": 2037.71, "quote_volume": 2565.50863, "trades": 20, "taker_buy_quote": 1017.27856}, {"ts": 1775451900000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.259, "volume": 370.07, "quote_volume": 466.2132, "trades": 3, "taker_buy_quote": 371.7882}, {"ts": 1775451960000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.259, "volume": 782.54, "quote_volume": 985.47122, "trades": 9, "taker_buy_quote": 319.2336}, {"ts": 1775452020000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.259, "volume": 533.85, "quote_volume": 672.17667, "trades": 7, "taker_buy_quote": 74.9952}, {"ts": 1775452080000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.26, "volume": 1639.3, "quote_volume": 2065.13759, "trades": 16, "taker_buy_quote": 1586.2014}, {"ts": 1775452140000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452200000, "open": 1.261, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 306.81, "quote_volume": 386.81569, "trades": 2, "taker_buy_quote": 296.44849}, {"ts": 1775452260000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 724.63, "quote_volume": 913.75843, "trades": 12, "taker_buy_quote": 579.01337}, {"ts": 1775452320000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 8389.37, "quote_volume": 10587.36125, "trades": 22, "taker_buy_quote": 7432.03158}, {"ts": 1775452380000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452440000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 213.41, "quote_volume": 269.33241, "trades": 13, "taker_buy_quote": 44.57021}, {"ts": 1775452500000, "open": 1.263, "high": 1.264, "low": 1.263, "close": 1.263, "volume": 82.48, "quote_volume": 104.18655, "trades": 9, "taker_buy_quote": 60.44886}, {"ts": 1775452560000, "open": 1.263, "high": 1.265, "low": 1.263, "close": 1.264, "volume": 3366.71, "quote_volume": 4255.52802, "trades": 27, "taker_buy_quote": 863.54764}, {"ts": 1775452620000, "open": 1.264, "high": 1.264, "low": 1.263, "close": 1.263, "volume": 1884.17, "quote_volume": 2380.68953, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775452680000, "open": 1.263, "high": 1.264, "low": 1.263, "close": 1.263, "volume": 3318.26, "quote_volume": 4192.33453, "trades": 24, "taker_buy_quote": 3000.28987}, {"ts": 1775452740000, "open": 1.263, "high": 1.263, "low": 1.261, "close": 1.262, "volume": 26135.07, "quote_volume": 32979.0214, "trades": 62, "taker_buy_quote": 690.69991}, {"ts": 1775452800000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452860000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 1976.16, "quote_volume": 2493.91392, "trades": 22, "taker_buy_quote": 744.7693}, {"ts": 1775452920000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 79.41, "quote_volume": 100.21542, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775452980000, "open": 1.263, "high": 1.264, "low": 1.263, "close": 1.264, "volume": 4405.57, "quote_volume": 5567.80314, "trades": 16, "taker_buy_quote": 5567.80314}, {"ts": 1775453040000, "open": 1.265, "high": 1.265, "low": 1.264, "close": 1.264, "volume": 5530.78, "quote_volume": 6993.25292, "trades": 23, "taker_buy_quote": 3337.10764}, {"ts": 1775453100000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 1469.23, "quote_volume": 1854.54808, "trades": 18, "taker_buy_quote": 9.99033}, {"ts": 1775453160000, "open": 1.262, "high": 1.263, "low": 1.261, "close": 1.263, "volume": 10345.88, "quote_volume": 13057.20365, "trades": 97, "taker_buy_quote": 10061.83945}, {"ts": 1775453220000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 669.01, "quote_volume": 844.8596, "trades": 4, "taker_buy_quote": 718.62174}, {"ts": 1775453280000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 426.74, "quote_volume": 538.61009, "trades": 14, "taker_buy_quote": 81.09723}, {"ts": 1775453340000, "open": 1.261, "high": 1.262, "low": 1.26, "close": 1.262, "volume": 3053.16, "quote_volume": 3850.64481, "trades": 27, "taker_buy_quote": 2020.51118}, {"ts": 1775453400000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 2473.19, "quote_volume": 3119.6495, "trades": 17, "taker_buy_quote": 1207.62042}, {"ts": 1775453460000, "open": 1.261, "high": 1.263, "low": 1.261, "close": 1.262, "volume": 5911.63, "quote_volume": 7456.68344, "trades": 68, "taker_buy_quote": 2512.45251}, {"ts": 1775453520000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 1239.36, "quote_volume": 1562.83296, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775453580000, "open": 1.26, "high": 1.263, "low": 1.26, "close": 1.262, "volume": 3704.74, "quote_volume": 4675.35762, "trades": 31, "taker_buy_quote": 1461.71586}, {"ts": 1775453640000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 2067.03, "quote_volume": 2609.23105, "trades": 15, "taker_buy_quote": 1999.05405}, {"ts": 1775453700000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 808.82, "quote_volume": 1020.73504, "trades": 22, "taker_buy_quote": 97.9354}, {"ts": 1775453760000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 537.17, "quote_volume": 677.90854, "trades": 4, "taker_buy_quote": 672.91102}, {"ts": 1775453820000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 1215.72, "quote_volume": 1534.33141, "trades": 16, "taker_buy_quote": 545.27677}, {"ts": 1775453880000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 1184.89, "quote_volume": 1495.61496, "trades": 8, "taker_buy_quote": 358.41414}, {"ts": 1775453940000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 604.72, "quote_volume": 763.15664, "trades": 6, "taker_buy_quote": 763.15664}, {"ts": 1775454000000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 2168.3, "quote_volume": 2736.3946, "trades": 10, "taker_buy_quote": 4.99752}, {"ts": 1775454060000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 162.62, "quote_volume": 205.06382, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775454120000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 1037.74, "quote_volume": 1309.36425, "trades": 10, "taker_buy_quote": 289.60376}, {"ts": 1775454180000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 33.5, "quote_volume": 42.277, "trades": 1, "taker_buy_quote": 42.277}, {"ts": 1775454240000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 821.88, "quote_volume": 1037.21256, "trades": 7, "taker_buy_quote": 675.3593}, {"ts": 1775454300000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 652.92, "quote_volume": 824.05635, "trades": 8, "taker_buy_quote": 90.06453}, {"ts": 1775454360000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 414.19, "quote_volume": 522.70778, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775454420000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454480000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 956.99, "quote_volume": 1206.76439, "trades": 15, "taker_buy_quote": 736.20963}, {"ts": 1775454540000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 9.8, "quote_volume": 12.3676, "trades": 3, "taker_buy_quote": 12.3676}, {"ts": 1775454600000, "open": 1.261, "high": 1.262, "low": 1.26, "close": 1.262, "volume": 2010.92, "quote_volume": 2535.77004, "trades": 16, "taker_buy_quote": 1427.23293}, {"ts": 1775454660000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 8.7, "quote_volume": 10.9707, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775454720000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.262, "volume": 105.66, "quote_volume": 133.33896, "trades": 7, "taker_buy_quote": 128.3454}, {"ts": 1775454780000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 2398.39, "quote_volume": 3026.96137, "trades": 8, "taker_buy_quote": 3026.96137}, {"ts": 1775454840000, "open": 1.263, "high": 1.264, "low": 1.263, "close": 1.263, "volume": 699.55, "quote_volume": 883.54158, "trades": 15, "taker_buy_quote": 33.85833}, {"ts": 1775454900000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.262, "volume": 3416.81, "quote_volume": 4313.63141, "trades": 16, "taker_buy_quote": 2042.51097}, {"ts": 1775454960000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 80.71, "quote_volume": 101.82493, "trades": 5, "taker_buy_quote": 62.62044}, {"ts": 1775455020000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 158.6, "quote_volume": 200.1532, "trades": 1, "taker_buy_quote": 200.1532}, {"ts": 1775455080000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455140000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 1654.11, "quote_volume": 2085.85581, "trades": 15, "taker_buy_quote": 29.1522}, {"ts": 1775455200000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.262, "volume": 2922.39, "quote_volume": 3685.19021, "trades": 16, "taker_buy_quote": 71.20204}, {"ts": 1775455260000, "open": 1.261, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 13979.65, "quote_volume": 17629.30799, "trades": 161, "taker_buy_quote": 11915.16215}, {"ts": 1775455320000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 390.1, "quote_volume": 491.88479, "trades": 5, "taker_buy_quote": 452.43419}, {"ts": 1775455380000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 11398.65, "quote_volume": 14362.50308, "trades": 72, "taker_buy_quote": 5281.35548}, {"ts": 1775455440000, "open": 1.26, "high": 1.261, "low": 1.259, "close": 1.26, "volume": 7877.87, "quote_volume": 9926.3926, "trades": 75, "taker_buy_quote": 7043.3632}, {"ts": 1775455500000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 1906.46, "quote_volume": 2402.18169, "trades": 22, "taker_buy_quote": 1651.14609}, {"ts": 1775455560000, "open": 1.261, "high": 1.264, "low": 1.261, "close": 1.264, "volume": 3011.08, "quote_volume": 3799.52843, "trades": 41, "taker_buy_quote": 2994.10682}, {"ts": 1775455620000, "open": 1.263, "high": 1.264, "low": 1.263, "close": 1.264, "volume": 818.79, "quote_volume": 1034.91994, "trades": 11, "taker_buy_quote": 711.16432}, {"ts": 1775455680000, "open": 1.264, "high": 1.267, "low": 1.264, "close": 1.266, "volume": 10259.44, "quote_volume": 12985.16915, "trades": 119, "taker_buy_quote": 8687.79243}, {"ts": 1775455740000, "open": 1.267, "high": 1.267, "low": 1.266, "close": 1.266, "volume": 1063.2, "quote_volume": 1346.06252, "trades": 6, "taker_buy_quote": 65.02244}, {"ts": 1775455800000, "open": 1.267, "high": 1.268, "low": 1.266, "close": 1.268, "volume": 3613.51, "quote_volume": 4578.26834, "trades": 28, "taker_buy_quote": 4476.83642}, {"ts": 1775455860000, "open": 1.267, "high": 1.27, "low": 1.267, "close": 1.269, "volume": 20159.84, "quote_volume": 25576.42921, "trades": 99, "taker_buy_quote": 22105.15234}, {"ts": 1775455920000, "open": 1.269, "high": 1.271, "low": 1.268, "close": 1.27, "volume": 13533.52, "quote_volume": 17179.32839, "trades": 285, "taker_buy_quote": 16135.22174}, {"ts": 1775455980000, "open": 1.27, "high": 1.271, "low": 1.27, "close": 1.27, "volume": 2146.81, "quote_volume": 2727.05601, "trades": 26, "taker_buy_quote": 771.89101}, {"ts": 1775456040000, "open": 1.27, "high": 1.27, "low": 1.269, "close": 1.27, "volume": 2883.02, "quote_volume": 3661.38206, "trades": 19, "taker_buy_quote": 3577.9202}, {"ts": 1775456100000, "open": 1.27, "high": 1.27, "low": 1.268, "close": 1.269, "volume": 2223.85, "quote_volume": 2822.11232, "trades": 19, "taker_buy_quote": 331.51055}, {"ts": 1775456160000, "open": 1.268, "high": 1.268, "low": 1.266, "close": 1.267, "volume": 6609.32, "quote_volume": 8375.81621, "trades": 50, "taker_buy_quote": 210.29187}, {"ts": 1775456220000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 9.47, "quote_volume": 11.99849, "trades": 1, "taker_buy_quote": 11.99849}, {"ts": 1775456280000, "open": 1.267, "high": 1.268, "low": 1.267, "close": 1.267, "volume": 3294.86, "quote_volume": 4174.59172, "trades": 33, "taker_buy_quote": 2939.12735}, {"ts": 1775456340000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 488.1, "quote_volume": 618.4227, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775456400000, "open": 1.268, "high": 1.268, "low": 1.267, "close": 1.268, "volume": 3735.69, "quote_volume": 4736.82293, "trades": 38, "taker_buy_quote": 1318.5298}, {"ts": 1775456460000, "open": 1.267, "high": 1.268, "low": 1.267, "close": 1.267, "volume": 2626.15, "quote_volume": 3327.61913, "trades": 56, "taker_buy_quote": 1221.14294}, {"ts": 1775456520000, "open": 1.267, "high": 1.267, "low": 1.266, "close": 1.266, "volume": 5939.34, "quote_volume": 7523.09802, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775456580000, "open": 1.267, "high": 1.268, "low": 1.266, "close": 1.268, "volume": 3227.16, "quote_volume": 4086.43213, "trades": 32, "taker_buy_quote": 1555.60311}, {"ts": 1775456640000, "open": 1.267, "high": 1.269, "low": 1.267, "close": 1.269, "volume": 4664.38, "quote_volume": 5915.30143, "trades": 56, "taker_buy_quote": 3701.87835}, {"ts": 1775456700000, "open": 1.269, "high": 1.269, "low": 1.267, "close": 1.268, "volume": 5888.3, "quote_volume": 7469.51222, "trades": 46, "taker_buy_quote": 4709.93381}, {"ts": 1775456760000, "open": 1.268, "high": 1.268, "low": 1.268, "close": 1.268, "volume": 151.07, "quote_volume": 191.55676, "trades": 2, "taker_buy_quote": 12.83216}, {"ts": 1775456820000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 400.11, "quote_volume": 506.93937, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775456880000, "open": 1.267, "high": 1.267, "low": 1.266, "close": 1.266, "volume": 3150.53, "quote_volume": 3990.7346, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775456940000, "open": 1.266, "high": 1.267, "low": 1.266, "close": 1.266, "volume": 6073.98, "quote_volume": 7690.06981, "trades": 59, "taker_buy_quote": 4635.47767}, {"ts": 1775457000000, "open": 1.266, "high": 1.267, "low": 1.266, "close": 1.267, "volume": 2092.71, "quote_volume": 2649.39592, "trades": 31, "taker_buy_quote": 2633.63422}, {"ts": 1775457060000, "open": 1.267, "high": 1.268, "low": 1.267, "close": 1.267, "volume": 4414.32, "quote_volume": 5594.33725, "trades": 28, "taker_buy_quote": 4072.45486}, {"ts": 1775457120000, "open": 1.267, "high": 1.268, "low": 1.267, "close": 1.267, "volume": 8960.46, "quote_volume": 11352.97242, "trades": 39, "taker_buy_quote": 9449.14021}, {"ts": 1775457180000, "open": 1.267, "high": 1.268, "low": 1.267, "close": 1.267, "volume": 296.59, "quote_volume": 375.78363, "trades": 81, "taker_buy_quote": 362.30275}, {"ts": 1775457240000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 69.9, "quote_volume": 88.5633, "trades": 1, "taker_buy_quote": 88.5633}, {"ts": 1775457300000, "open": 1.266, "high": 1.266, "low": 1.265, "close": 1.265, "volume": 3824.44, "quote_volume": 4841.68722, "trades": 21, "taker_buy_quote": 1271.36784}, {"ts": 1775457360000, "open": 1.265, "high": 1.265, "low": 1.265, "close": 1.265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457420000, "open": 1.266, "high": 1.268, "low": 1.266, "close": 1.267, "volume": 2233.51, "quote_volume": 2829.12011, "trades": 30, "taker_buy_quote": 1672.82654}, {"ts": 1775457480000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 1237.68, "quote_volume": 1568.14056, "trades": 11, "taker_buy_quote": 1037.96441}, {"ts": 1775457540000, "open": 1.268, "high": 1.268, "low": 1.267, "close": 1.267, "volume": 3558.63, "quote_volume": 4508.79367, "trades": 21, "taker_buy_quote": 2946.24058}, {"ts": 1775457600000, "open": 1.266, "high": 1.266, "low": 1.265, "close": 1.265, "volume": 2687.09, "quote_volume": 3401.70927, "trades": 34, "taker_buy_quote": 1431.94728}, {"ts": 1775457660000, "open": 1.266, "high": 1.268, "low": 1.266, "close": 1.268, "volume": 3361.48, "quote_volume": 4262.16714, "trades": 24, "taker_buy_quote": 2871.53886}, {"ts": 1775457720000, "open": 1.269, "high": 1.271, "low": 1.269, "close": 1.27, "volume": 15645.51, "quote_volume": 19858.89132, "trades": 87, "taker_buy_quote": 12109.40529}, {"ts": 1775457780000, "open": 1.269, "high": 1.27, "low": 1.269, "close": 1.27, "volume": 1770.57, "quote_volume": 2247.64538, "trades": 22, "taker_buy_quote": 1098.9212}, {"ts": 1775457840000, "open": 1.269, "high": 1.269, "low": 1.269, "close": 1.269, "volume": 211.1, "quote_volume": 267.8859, "trades": 7, "taker_buy_quote": 88.67772}, {"ts": 1775457900000, "open": 1.268, "high": 1.269, "low": 1.268, "close": 1.269, "volume": 2760.43, "quote_volume": 3500.82098, "trades": 22, "taker_buy_quote": 1336.81414}, {"ts": 1775457960000, "open": 1.269, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 393.23, "quote_volume": 499.02188, "trades": 7, "taker_buy_quote": 16.5227}, {"ts": 1775458020000, "open": 1.27, "high": 1.27, "low": 1.269, "close": 1.27, "volume": 5556.67, "quote_volume": 7056.89074, "trades": 47, "taker_buy_quote": 3586.3657}, {"ts": 1775458080000, "open": 1.27, "high": 1.271, "low": 1.269, "close": 1.269, "volume": 4322.57, "quote_volume": 5488.12332, "trades": 43, "taker_buy_quote": 741.5613}, {"ts": 1775458140000, "open": 1.27, "high": 1.27, "low": 1.27, "close": 1.27, "volume": 10.48, "quote_volume": 13.3096, "trades": 1, "taker_buy_quote": 13.3096}, {"ts": 1775458200000, "open": 1.27, "high": 1.273, "low": 1.268, "close": 1.269, "volume": 49964.07, "quote_volume": 63508.49445, "trades": 326, "taker_buy_quote": 40620.39917}, {"ts": 1775458260000, "open": 1.269, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 4858.62, "quote_volume": 6166.37745, "trades": 29, "taker_buy_quote": 5131.77444}, {"ts": 1775458320000, "open": 1.268, "high": 1.269, "low": 1.268, "close": 1.269, "volume": 608.58, "quote_volume": 772.06986, "trades": 15, "taker_buy_quote": 15.76098}, {"ts": 1775458380000, "open": 1.269, "high": 1.269, "low": 1.267, "close": 1.267, "volume": 1993.88, "quote_volume": 2528.72804, "trades": 10, "taker_buy_quote": 634.5}, {"ts": 1775458440000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 5.33, "quote_volume": 6.75311, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775458500000, "open": 1.268, "high": 1.268, "low": 1.267, "close": 1.267, "volume": 777.87, "quote_volume": 985.59023, "trades": 14, "taker_buy_quote": 36.69592}, {"ts": 1775458560000, "open": 1.268, "high": 1.268, "low": 1.267, "close": 1.268, "volume": 2415.64, "quote_volume": 3062.5621, "trades": 17, "taker_buy_quote": 2079.02548}, {"ts": 1775458620000, "open": 1.268, "high": 1.27, "low": 1.268, "close": 1.269, "volume": 1789.84, "quote_volume": 2271.28488, "trades": 20, "taker_buy_quote": 1776.60987}, {"ts": 1775458680000, "open": 1.269, "high": 1.269, "low": 1.268, "close": 1.268, "volume": 1003.4, "quote_volume": 1272.92059, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775458740000, "open": 1.268, "high": 1.268, "low": 1.268, "close": 1.268, "volume": 39.71, "quote_volume": 50.35228, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775458800000, "open": 1.268, "high": 1.269, "low": 1.268, "close": 1.268, "volume": 4862.85, "quote_volume": 6169.45876, "trades": 40, "taker_buy_quote": 5078.23064}, {"ts": 1775458860000, "open": 1.269, "high": 1.269, "low": 1.269, "close": 1.269, "volume": 18.92, "quote_volume": 24.00948, "trades": 3, "taker_buy_quote": 24.00948}, {"ts": 1775458920000, "open": 1.268, "high": 1.27, "low": 1.268, "close": 1.269, "volume": 2307.4, "quote_volume": 2927.94348, "trades": 28, "taker_buy_quote": 1624.1878}, {"ts": 1775458980000, "open": 1.269, "high": 1.269, "low": 1.269, "close": 1.269, "volume": 3457.77, "quote_volume": 4387.91013, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775459040000, "open": 1.268, "high": 1.268, "low": 1.268, "close": 1.268, "volume": 2156.96, "quote_volume": 2735.02528, "trades": 19, "taker_buy_quote": 501.67152}, {"ts": 1775459100000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 376.29, "quote_volume": 476.75943, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775459160000, "open": 1.267, "high": 1.267, "low": 1.265, "close": 1.266, "volume": 5142.81, "quote_volume": 6510.73237, "trades": 26, "taker_buy_quote": 37.3975}, {"ts": 1775459220000, "open": 1.265, "high": 1.266, "low": 1.265, "close": 1.266, "volume": 1645.5, "quote_volume": 2081.70871, "trades": 3, "taker_buy_quote": 191.43186}, {"ts": 1775459280000, "open": 1.266, "high": 1.267, "low": 1.265, "close": 1.266, "volume": 13236.03, "quote_volume": 16753.53267, "trades": 60, "taker_buy_quote": 8410.00808}, {"ts": 1775459340000, "open": 1.266, "high": 1.266, "low": 1.266, "close": 1.266, "volume": 1230.9, "quote_volume": 1558.3194, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775459400000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 3195.37, "quote_volume": 4048.53379, "trades": 19, "taker_buy_quote": 3806.96757}, {"ts": 1775459460000, "open": 1.268, "high": 1.27, "low": 1.268, "close": 1.268, "volume": 10987.5, "quote_volume": 13947.13463, "trades": 50, "taker_buy_quote": 9319.93834}, {"ts": 1775459520000, "open": 1.268, "high": 1.268, "low": 1.267, "close": 1.267, "volume": 6974.29, "quote_volume": 8843.34088, "trades": 17, "taker_buy_quote": 65.54292}, {"ts": 1775459580000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 85.9, "quote_volume": 108.8353, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775459640000, "open": 1.267, "high": 1.268, "low": 1.267, "close": 1.267, "volume": 264.79, "quote_volume": 335.53735, "trades": 7, "taker_buy_quote": 61.39656}, {"ts": 1775459700000, "open": 1.267, "high": 1.269, "low": 1.267, "close": 1.269, "volume": 1899.36, "quote_volume": 2408.78522, "trades": 16, "taker_buy_quote": 2318.39744}, {"ts": 1775459760000, "open": 1.269, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 6015.69, "quote_volume": 7634.59175, "trades": 51, "taker_buy_quote": 7299.42347}, {"ts": 1775459820000, "open": 1.27, "high": 1.272, "low": 1.27, "close": 1.271, "volume": 16193.1, "quote_volume": 20571.65249, "trades": 107, "taker_buy_quote": 17298.35251}, {"ts": 1775459880000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.271, "volume": 1671.58, "quote_volume": 2124.55818, "trades": 182, "taker_buy_quote": 542.81868}, {"ts": 1775459940000, "open": 1.271, "high": 1.272, "low": 1.27, "close": 1.272, "volume": 2657.09, "quote_volume": 3377.25982, "trades": 23, "taker_buy_quote": 1862.54066}, {"ts": 1775460000000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 3052.16, "quote_volume": 3879.76707, "trades": 10, "taker_buy_quote": 600.01512}, {"ts": 1775460060000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 464.32, "quote_volume": 590.15072, "trades": 6, "taker_buy_quote": 47.44643}, {"ts": 1775460120000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 1418.5, "quote_volume": 1802.9834, "trades": 18, "taker_buy_quote": 1260.0122}, {"ts": 1775460180000, "open": 1.271, "high": 1.275, "low": 1.271, "close": 1.274, "volume": 7923.34, "quote_volume": 10093.17171, "trades": 93, "taker_buy_quote": 4413.9533}, {"ts": 1775460240000, "open": 1.275, "high": 1.275, "low": 1.273, "close": 1.274, "volume": 12072.74, "quote_volume": 15386.70545, "trades": 94, "taker_buy_quote": 11405.34428}, {"ts": 1775460300000, "open": 1.273, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 7374.36, "quote_volume": 9392.65988, "trades": 63, "taker_buy_quote": 8128.8764}, {"ts": 1775460360000, "open": 1.274, "high": 1.274, "low": 1.273, "close": 1.273, "volume": 5367.79, "quote_volume": 6834.17203, "trades": 25, "taker_buy_quote": 2619.60001}, {"ts": 1775460420000, "open": 1.273, "high": 1.273, "low": 1.271, "close": 1.272, "volume": 2370.68, "quote_volume": 3016.07435, "trades": 26, "taker_buy_quote": 1460.67118}, {"ts": 1775460480000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.27, "volume": 4240.44, "quote_volume": 5386.31598, "trades": 32, "taker_buy_quote": 1585.45072}, {"ts": 1775460540000, "open": 1.27, "high": 1.27, "low": 1.27, "close": 1.27, "volume": 5.01, "quote_volume": 6.3627, "trades": 1, "taker_buy_quote": 6.3627}, {"ts": 1775460600000, "open": 1.269, "high": 1.269, "low": 1.269, "close": 1.269, "volume": 1959.64, "quote_volume": 2486.78316, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775460660000, "open": 1.269, "high": 1.27, "low": 1.269, "close": 1.27, "volume": 2028.9, "quote_volume": 2576.10791, "trades": 24, "taker_buy_quote": 1693.09023}, {"ts": 1775460720000, "open": 1.27, "high": 1.271, "low": 1.27, "close": 1.271, "volume": 1762.75, "quote_volume": 2238.74949, "trades": 16, "taker_buy_quote": 1817.50319}, {"ts": 1775460780000, "open": 1.27, "high": 1.271, "low": 1.27, "close": 1.271, "volume": 2110.45, "quote_volume": 2680.88947, "trades": 21, "taker_buy_quote": 1564.52137}, {"ts": 1775460840000, "open": 1.27, "high": 1.271, "low": 1.269, "close": 1.27, "volume": 4471.77, "quote_volume": 5679.1493, "trades": 151, "taker_buy_quote": 1882.59928}, {"ts": 1775460900000, "open": 1.27, "high": 1.272, "low": 1.27, "close": 1.272, "volume": 13945.44, "quote_volume": 17726.36739, "trades": 23, "taker_buy_quote": 17625.80705}, {"ts": 1775460960000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 1956.62, "quote_volume": 2487.19822, "trades": 22, "taker_buy_quote": 409.34232}, {"ts": 1775461020000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.271, "volume": 1358.65, "quote_volume": 1725.77851, "trades": 16, "taker_buy_quote": 356.65531}, {"ts": 1775461080000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.272, "volume": 2402.65, "quote_volume": 3054.8856, "trades": 20, "taker_buy_quote": 2641.72163}, {"ts": 1775461140000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.272, "volume": 3540.94, "quote_volume": 4500.95313, "trades": 28, "taker_buy_quote": 532.19208}, {"ts": 1775461200000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 327.13, "quote_volume": 415.78223, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775461260000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 1436.62, "quote_volume": 1827.18368, "trades": 17, "taker_buy_quote": 395.61744}, {"ts": 1775461320000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 240.38, "quote_volume": 305.57148, "trades": 19, "taker_buy_quote": 128.50847}, {"ts": 1775461380000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 1251.6, "quote_volume": 1590.79424, "trades": 10, "taker_buy_quote": 13.53408}, {"ts": 1775461440000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.272, "volume": 577.29, "quote_volume": 733.9427, "trades": 8, "taker_buy_quote": 400.92799}, {"ts": 1775461500000, "open": 1.272, "high": 1.273, "low": 1.272, "close": 1.272, "volume": 1829.6, "quote_volume": 2327.2553, "trades": 61, "taker_buy_quote": 1350.62642}, {"ts": 1775461560000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 6792.97, "quote_volume": 8633.92033, "trades": 26, "taker_buy_quote": 70.54512}, {"ts": 1775461620000, "open": 1.27, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 814.95, "quote_volume": 1034.52695, "trades": 14, "taker_buy_quote": 9.9949}, {"ts": 1775461680000, "open": 1.269, "high": 1.271, "low": 1.269, "close": 1.27, "volume": 5599.55, "quote_volume": 7108.64141, "trades": 46, "taker_buy_quote": 3955.24343}, {"ts": 1775461740000, "open": 1.27, "high": 1.271, "low": 1.27, "close": 1.271, "volume": 3195.68, "quote_volume": 4060.04774, "trades": 26, "taker_buy_quote": 3557.36312}, {"ts": 1775461800000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 296.65, "quote_volume": 377.08725, "trades": 6, "taker_buy_quote": 57.3672}, {"ts": 1775461860000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 341.54, "quote_volume": 434.1249, "trades": 8, "taker_buy_quote": 6.01656}, {"ts": 1775461920000, "open": 1.271, "high": 1.274, "low": 1.271, "close": 1.274, "volume": 1246.08, "quote_volume": 1586.14292, "trades": 23, "taker_buy_quote": 456.36111}, {"ts": 1775461980000, "open": 1.273, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 2582.06, "quote_volume": 3288.16762, "trades": 9, "taker_buy_quote": 1535.47576}, {"ts": 1775462040000, "open": 1.274, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 552.29, "quote_volume": 703.46323, "trades": 9, "taker_buy_quote": 507.12844}, {"ts": 1775462100000, "open": 1.274, "high": 1.274, "low": 1.274, "close": 1.274, "volume": 57.8, "quote_volume": 73.6372, "trades": 1, "taker_buy_quote": 73.6372}, {"ts": 1775462160000, "open": 1.274, "high": 1.274, "low": 1.273, "close": 1.273, "volume": 125.88, "quote_volume": 160.35462, "trades": 6, "taker_buy_quote": 139.35012}, {"ts": 1775462220000, "open": 1.273, "high": 1.274, "low": 1.273, "close": 1.273, "volume": 1337.25, "quote_volume": 1702.89533, "trades": 11, "taker_buy_quote": 733.92592}, {"ts": 1775462280000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 53.55, "quote_volume": 68.1156, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775462340000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 5719.89, "quote_volume": 7275.38079, "trades": 45, "taker_buy_quote": 1858.21392}, {"ts": 1775462400000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 3916.26, "quote_volume": 4980.88284, "trades": 38, "taker_buy_quote": 2217.414}, {"ts": 1775462460000, "open": 1.271, "high": 1.271, "low": 1.269, "close": 1.27, "volume": 1972.75, "quote_volume": 2505.86139, "trades": 26, "taker_buy_quote": 5.0038}, {"ts": 1775462520000, "open": 1.27, "high": 1.271, "low": 1.27, "close": 1.27, "volume": 3398.51, "quote_volume": 4316.43178, "trades": 16, "taker_buy_quote": 411.90568}, {"ts": 1775462580000, "open": 1.271, "high": 1.271, "low": 1.269, "close": 1.27, "volume": 4392.2, "quote_volume": 5578.28415, "trades": 23, "taker_buy_quote": 1210.73003}, {"ts": 1775462640000, "open": 1.27, "high": 1.27, "low": 1.27, "close": 1.27, "volume": 551.94, "quote_volume": 700.9638, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775462700000, "open": 1.27, "high": 1.272, "low": 1.27, "close": 1.272, "volume": 672.02, "quote_volume": 853.50165, "trades": 12, "taker_buy_quote": 804.28915}, {"ts": 1775462760000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 3009.33, "quote_volume": 3826.42514, "trades": 31, "taker_buy_quote": 3657.20452}, {"ts": 1775462820000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 3388.85, "quote_volume": 4307.22835, "trades": 15, "taker_buy_quote": 3120.63546}, {"ts": 1775462880000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 6009.36, "quote_volume": 7643.90592, "trades": 25, "taker_buy_quote": 5830.58088}, {"ts": 1775462940000, "open": 1.272, "high": 1.274, "low": 1.272, "close": 1.274, "volume": 5087.56, "quote_volume": 6476.306, "trades": 18, "taker_buy_quote": 5461.93922}, {"ts": 1775463000000, "open": 1.274, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 6528.71, "quote_volume": 8317.5632, "trades": 35, "taker_buy_quote": 7521.46668}, {"ts": 1775463060000, "open": 1.274, "high": 1.274, "low": 1.273, "close": 1.273, "volume": 911.35, "quote_volume": 1161.03559, "trades": 11, "taker_buy_quote": 1130.08896}, {"ts": 1775463120000, "open": 1.273, "high": 1.273, "low": 1.272, "close": 1.273, "volume": 1250.09, "quote_volume": 1591.34387, "trades": 12, "taker_buy_quote": 19.99883}, {"ts": 1775463180000, "open": 1.273, "high": 1.273, "low": 1.273, "close": 1.273, "volume": 15.0, "quote_volume": 19.095, "trades": 1, "taker_buy_quote": 19.095}, {"ts": 1775463240000, "open": 1.272, "high": 1.273, "low": 1.272, "close": 1.272, "volume": 692.38, "quote_volume": 880.94307, "trades": 9, "taker_buy_quote": 300.05883}, {"ts": 1775463300000, "open": 1.272, "high": 1.273, "low": 1.272, "close": 1.272, "volume": 272.86, "quote_volume": 347.09794, "trades": 6, "taker_buy_quote": 25.48546}, {"ts": 1775463360000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 264.28, "quote_volume": 336.16416, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775463420000, "open": 1.273, "high": 1.273, "low": 1.272, "close": 1.273, "volume": 3152.95, "quote_volume": 4013.30152, "trades": 32, "taker_buy_quote": 3314.34461}, {"ts": 1775463480000, "open": 1.274, "high": 1.275, "low": 1.273, "close": 1.273, "volume": 3381.37, "quote_volume": 4309.22972, "trades": 21, "taker_buy_quote": 3327.18536}, {"ts": 1775463540000, "open": 1.274, "high": 1.275, "low": 1.273, "close": 1.275, "volume": 1200.63, "quote_volume": 1529.7585, "trades": 9, "taker_buy_quote": 1473.59374}, {"ts": 1775463600000, "open": 1.275, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 5247.26, "quote_volume": 6691.04142, "trades": 40, "taker_buy_quote": 3718.30242}, {"ts": 1775463660000, "open": 1.275, "high": 1.277, "low": 1.275, "close": 1.275, "volume": 4007.1, "quote_volume": 5113.38658, "trades": 39, "taker_buy_quote": 3382.50896}, {"ts": 1775463720000, "open": 1.275, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 64.29, "quote_volume": 82.00953, "trades": 4, "taker_buy_quote": 50.75928}, {"ts": 1775463780000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 3263.87, "quote_volume": 4164.69028, "trades": 16, "taker_buy_quote": 3181.65496}, {"ts": 1775463840000, "open": 1.275, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 5052.41, "quote_volume": 6443.26026, "trades": 32, "taker_buy_quote": 898.34228}, {"ts": 1775463900000, "open": 1.275, "high": 1.276, "low": 1.274, "close": 1.276, "volume": 1621.97, "quote_volume": 2069.42902, "trades": 18, "taker_buy_quote": 2022.58404}, {"ts": 1775463960000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 1278.73, "quote_volume": 1630.41993, "trades": 13, "taker_buy_quote": 691.16568}, {"ts": 1775464020000, "open": 1.275, "high": 1.275, "low": 1.275, "close": 1.275, "volume": 2066.21, "quote_volume": 2634.41775, "trades": 17, "taker_buy_quote": 1734.816}, {"ts": 1775464080000, "open": 1.274, "high": 1.274, "low": 1.273, "close": 1.273, "volume": 4595.33, "quote_volume": 5854.37764, "trades": 21, "taker_buy_quote": 32.2322}, {"ts": 1775464140000, "open": 1.273, "high": 1.273, "low": 1.273, "close": 1.273, "volume": 1095.25, "quote_volume": 1394.25325, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775464200000, "open": 1.274, "high": 1.274, "low": 1.274, "close": 1.274, "volume": 7.29, "quote_volume": 9.28746, "trades": 1, "taker_buy_quote": 9.28746}, {"ts": 1775464260000, "open": 1.273, "high": 1.273, "low": 1.272, "close": 1.273, "volume": 482.3, "quote_volume": 613.95996, "trades": 18, "taker_buy_quote": 16.49808}, {"ts": 1775464320000, "open": 1.273, "high": 1.273, "low": 1.272, "close": 1.272, "volume": 400.25, "quote_volume": 509.14396, "trades": 9, "taker_buy_quote": 33.04708}, {"ts": 1775464380000, "open": 1.272, "high": 1.273, "low": 1.272, "close": 1.272, "volume": 1859.57, "quote_volume": 2365.38308, "trades": 22, "taker_buy_quote": 1080.20516}, {"ts": 1775464440000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 1209.93, "quote_volume": 1539.03096, "trades": 11, "taker_buy_quote": 1000.0464}, {"ts": 1775464500000, "open": 1.272, "high": 1.273, "low": 1.272, "close": 1.272, "volume": 5986.48, "quote_volume": 7616.34796, "trades": 25, "taker_buy_quote": 5676.56068}, {"ts": 1775464560000, "open": 1.272, "high": 1.276, "low": 1.272, "close": 1.275, "volume": 12232.6, "quote_volume": 15584.47105, "trades": 84, "taker_buy_quote": 14778.52838}, {"ts": 1775464620000, "open": 1.274, "high": 1.275, "low": 1.272, "close": 1.275, "volume": 5968.59, "quote_volume": 7602.67427, "trades": 81, "taker_buy_quote": 4137.30671}, {"ts": 1775464680000, "open": 1.274, "high": 1.274, "low": 1.272, "close": 1.272, "volume": 586.77, "quote_volume": 747.23461, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775464740000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.272, "volume": 1829.27, "quote_volume": 2326.82335, "trades": 22, "taker_buy_quote": 1671.31896}, {"ts": 1775464800000, "open": 1.273, "high": 1.273, "low": 1.272, "close": 1.272, "volume": 210.24, "quote_volume": 267.54356, "trades": 7, "taker_buy_quote": 150.57044}, {"ts": 1775464860000, "open": 1.273, "high": 1.273, "low": 1.272, "close": 1.273, "volume": 187.47, "quote_volume": 238.56196, "trades": 6, "taker_buy_quote": 127.45276}, {"ts": 1775464920000, "open": 1.273, "high": 1.273, "low": 1.272, "close": 1.272, "volume": 153.49, "quote_volume": 195.29785, "trades": 4, "taker_buy_quote": 74.55961}, {"ts": 1775464980000, "open": 1.272, "high": 1.273, "low": 1.272, "close": 1.272, "volume": 1214.2, "quote_volume": 1544.47243, "trades": 7, "taker_buy_quote": 12.76819}, {"ts": 1775465040000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465100000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 1329.82, "quote_volume": 1691.53104, "trades": 8, "taker_buy_quote": 31.11312}, {"ts": 1775465160000, "open": 1.271, "high": 1.273, "low": 1.27, "close": 1.272, "volume": 9403.89, "quote_volume": 11947.60438, "trades": 65, "taker_buy_quote": 3332.59868}, {"ts": 1775465220000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 6837.8, "quote_volume": 8697.6816, "trades": 20, "taker_buy_quote": 165.042}, {"ts": 1775465280000, "open": 1.272, "high": 1.272, "low": 1.27, "close": 1.27, "volume": 1624.68, "quote_volume": 2064.96501, "trades": 16, "taker_buy_quote": 35.69232}, {"ts": 1775465340000, "open": 1.27, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 969.15, "quote_volume": 1230.77159, "trades": 28, "taker_buy_quote": 205.4352}, {"ts": 1775465400000, "open": 1.269, "high": 1.27, "low": 1.269, "close": 1.27, "volume": 285.9, "quote_volume": 362.81103, "trades": 6, "taker_buy_quote": 4.9911}, {"ts": 1775465460000, "open": 1.27, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 216.49, "quote_volume": 274.85004, "trades": 5, "taker_buy_quote": 157.7721}, {"ts": 1775465520000, "open": 1.269, "high": 1.269, "low": 1.268, "close": 1.269, "volume": 1479.15, "quote_volume": 1877.01382, "trades": 21, "taker_buy_quote": 636.75882}, {"ts": 1775465580000, "open": 1.268, "high": 1.269, "low": 1.268, "close": 1.268, "volume": 431.19, "quote_volume": 546.75903, "trades": 8, "taker_buy_quote": 12.82959}, {"ts": 1775465640000, "open": 1.269, "high": 1.269, "low": 1.268, "close": 1.269, "volume": 9327.71, "quote_volume": 11836.85315, "trades": 22, "taker_buy_quote": 11798.21025}, {"ts": 1775465700000, "open": 1.27, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 46.74, "quote_volume": 59.31847, "trades": 3, "taker_buy_quote": 6.8707}, {"ts": 1775465760000, "open": 1.269, "high": 1.27, "low": 1.269, "close": 1.27, "volume": 2314.61, "quote_volume": 2938.4695, "trades": 20, "taker_buy_quote": 2603.35198}, {"ts": 1775465820000, "open": 1.27, "high": 1.27, "low": 1.27, "close": 1.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465880000, "open": 1.27, "high": 1.27, "low": 1.27, "close": 1.27, "volume": 1280.62, "quote_volume": 1626.3874, "trades": 14, "taker_buy_quote": 359.6767}, {"ts": 1775465940000, "open": 1.27, "high": 1.27, "low": 1.27, "close": 1.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466000000, "open": 1.27, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 19738.6, "quote_volume": 25048.5312, "trades": 70, "taker_buy_quote": 17130.12348}, {"ts": 1775466060000, "open": 1.27, "high": 1.271, "low": 1.269, "close": 1.27, "volume": 5562.59, "quote_volume": 7065.02911, "trades": 25, "taker_buy_quote": 6267.809}, {"ts": 1775466120000, "open": 1.271, "high": 1.271, "low": 1.269, "close": 1.269, "volume": 5378.32, "quote_volume": 6833.07626, "trades": 56, "taker_buy_quote": 112.45808}, {"ts": 1775466180000, "open": 1.269, "high": 1.271, "low": 1.269, "close": 1.27, "volume": 15498.97, "quote_volume": 19680.26292, "trades": 63, "taker_buy_quote": 8137.42586}, {"ts": 1775466240000, "open": 1.27, "high": 1.27, "low": 1.269, "close": 1.27, "volume": 1395.89, "quote_volume": 1772.32867, "trades": 21, "taker_buy_quote": 78.9178}, {"ts": 1775466300000, "open": 1.27, "high": 1.271, "low": 1.269, "close": 1.27, "volume": 1579.51, "quote_volume": 2005.97215, "trades": 22, "taker_buy_quote": 957.39862}, {"ts": 1775466360000, "open": 1.269, "high": 1.27, "low": 1.269, "close": 1.27, "volume": 2744.18, "quote_volume": 3484.296, "trades": 23, "taker_buy_quote": 2453.1066}, {"ts": 1775466420000, "open": 1.27, "high": 1.27, "low": 1.27, "close": 1.27, "volume": 1153.27, "quote_volume": 1464.6529, "trades": 9, "taker_buy_quote": 669.5313}, {"ts": 1775466480000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.27, "volume": 418.81, "quote_volume": 531.97953, "trades": 5, "taker_buy_quote": 115.44493}, {"ts": 1775466540000, "open": 1.271, "high": 1.271, "low": 1.269, "close": 1.27, "volume": 4580.59, "quote_volume": 5817.32193, "trades": 26, "taker_buy_quote": 1533.35802}, {"ts": 1775466600000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.272, "volume": 3565.57, "quote_volume": 4531.90048, "trades": 38, "taker_buy_quote": 1019.12339}, {"ts": 1775466660000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 4799.94, "quote_volume": 6100.73255, "trades": 33, "taker_buy_quote": 1595.19007}, {"ts": 1775466720000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.272, "volume": 23653.17, "quote_volume": 30086.63115, "trades": 43, "taker_buy_quote": 28034.06592}, {"ts": 1775466780000, "open": 1.272, "high": 1.273, "low": 1.271, "close": 1.272, "volume": 1190.04, "quote_volume": 1513.89361, "trades": 28, "taker_buy_quote": 667.54297}, {"ts": 1775466840000, "open": 1.272, "high": 1.273, "low": 1.271, "close": 1.271, "volume": 4297.98, "quote_volume": 5467.85984, "trades": 68, "taker_buy_quote": 4202.39794}, {"ts": 1775466900000, "open": 1.271, "high": 1.273, "low": 1.271, "close": 1.272, "volume": 3634.96, "quote_volume": 4623.39635, "trades": 39, "taker_buy_quote": 2913.88931}, {"ts": 1775466960000, "open": 1.273, "high": 1.275, "low": 1.273, "close": 1.275, "volume": 9392.49, "quote_volume": 11971.51617, "trades": 73, "taker_buy_quote": 10860.32846}, {"ts": 1775467020000, "open": 1.276, "high": 1.278, "low": 1.275, "close": 1.277, "volume": 3165.06, "quote_volume": 4040.45905, "trades": 45, "taker_buy_quote": 2271.89416}, {"ts": 1775467080000, "open": 1.278, "high": 1.282, "low": 1.277, "close": 1.281, "volume": 17340.11, "quote_volume": 22199.31265, "trades": 170, "taker_buy_quote": 13034.36351}, {"ts": 1775467140000, "open": 1.281, "high": 1.282, "low": 1.28, "close": 1.282, "volume": 7665.22, "quote_volume": 9820.55561, "trades": 64, "taker_buy_quote": 6300.29085}, {"ts": 1775467200000, "open": 1.281, "high": 1.281, "low": 1.278, "close": 1.279, "volume": 4134.28, "quote_volume": 5291.32053, "trades": 50, "taker_buy_quote": 1375.18583}, {"ts": 1775467260000, "open": 1.28, "high": 1.283, "low": 1.28, "close": 1.283, "volume": 11267.83, "quote_volume": 14441.1353, "trades": 121, "taker_buy_quote": 10105.94889}, {"ts": 1775467320000, "open": 1.282, "high": 1.286, "low": 1.281, "close": 1.282, "volume": 37362.82, "quote_volume": 47983.91353, "trades": 322, "taker_buy_quote": 18232.20166}, {"ts": 1775467380000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 13668.47, "quote_volume": 17522.5532, "trades": 52, "taker_buy_quote": 15298.09318}, {"ts": 1775467440000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 3388.46, "quote_volume": 4340.66109, "trades": 53, "taker_buy_quote": 1298.65809}, {"ts": 1775467500000, "open": 1.281, "high": 1.281, "low": 1.279, "close": 1.279, "volume": 15683.53, "quote_volume": 20082.33697, "trades": 75, "taker_buy_quote": 10330.15285}, {"ts": 1775467560000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 1345.1, "quote_volume": 1719.37859, "trades": 23, "taker_buy_quote": 409.59975}, {"ts": 1775467620000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 174.02, "quote_volume": 222.63412, "trades": 8, "taker_buy_quote": 80.0512}, {"ts": 1775467680000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 4266.03, "quote_volume": 5462.88614, "trades": 17, "taker_buy_quote": 5456.58854}, {"ts": 1775467740000, "open": 1.281, "high": 1.282, "low": 1.28, "close": 1.282, "volume": 3949.24, "quote_volume": 5060.05839, "trades": 36, "taker_buy_quote": 3209.33065}, {"ts": 1775467800000, "open": 1.282, "high": 1.283, "low": 1.281, "close": 1.282, "volume": 6321.63, "quote_volume": 8106.2457, "trades": 50, "taker_buy_quote": 2895.55395}, {"ts": 1775467860000, "open": 1.282, "high": 1.284, "low": 1.282, "close": 1.283, "volume": 5582.98, "quote_volume": 7164.25282, "trades": 36, "taker_buy_quote": 3217.55962}, {"ts": 1775467920000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 3868.28, "quote_volume": 4960.0147, "trades": 34, "taker_buy_quote": 277.97606}, {"ts": 1775467980000, "open": 1.281, "high": 1.281, "low": 1.279, "close": 1.279, "volume": 2125.65, "quote_volume": 2719.78921, "trades": 45, "taker_buy_quote": 20.98278}, {"ts": 1775468040000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 549.12, "quote_volume": 702.04276, "trades": 5, "taker_buy_quote": 342.0046}, {"ts": 1775468100000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 1993.04, "quote_volume": 2548.85416, "trades": 16, "taker_buy_quote": 924.09029}, {"ts": 1775468160000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 1017.68, "quote_volume": 1302.6304, "trades": 15, "taker_buy_quote": 15.744}, {"ts": 1775468220000, "open": 1.28, "high": 1.28, "low": 1.278, "close": 1.279, "volume": 22558.36, "quote_volume": 28854.86692, "trades": 103, "taker_buy_quote": 2372.13268}, {"ts": 1775468280000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 4342.07, "quote_volume": 5557.11799, "trades": 32, "taker_buy_quote": 3087.9232}, {"ts": 1775468340000, "open": 1.28, "high": 1.281, "low": 1.279, "close": 1.28, "volume": 4856.5, "quote_volume": 6217.94227, "trades": 45, "taker_buy_quote": 3704.27219}, {"ts": 1775468400000, "open": 1.28, "high": 1.282, "low": 1.28, "close": 1.282, "volume": 30869.55, "quote_volume": 39515.84501, "trades": 184, "taker_buy_quote": 6937.68181}, {"ts": 1775468460000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 4698.85, "quote_volume": 6020.83469, "trades": 31, "taker_buy_quote": 2986.22255}, {"ts": 1775468520000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 4121.53, "quote_volume": 5285.77211, "trades": 30, "taker_buy_quote": 2359.15474}, {"ts": 1775468580000, "open": 1.282, "high": 1.282, "low": 1.28, "close": 1.282, "volume": 2339.93, "quote_volume": 2998.79616, "trades": 30, "taker_buy_quote": 323.54583}, {"ts": 1775468640000, "open": 1.282, "high": 1.283, "low": 1.281, "close": 1.283, "volume": 3138.37, "quote_volume": 4024.61134, "trades": 40, "taker_buy_quote": 3241.09079}, {"ts": 1775468700000, "open": 1.283, "high": 1.288, "low": 1.283, "close": 1.285, "volume": 14382.45, "quote_volume": 18496.4051, "trades": 111, "taker_buy_quote": 9865.47926}, {"ts": 1775468760000, "open": 1.286, "high": 1.286, "low": 1.285, "close": 1.285, "volume": 2286.9, "quote_volume": 2939.08223, "trades": 30, "taker_buy_quote": 1770.15628}, {"ts": 1775468820000, "open": 1.285, "high": 1.286, "low": 1.284, "close": 1.284, "volume": 3251.24, "quote_volume": 4178.1412, "trades": 30, "taker_buy_quote": 2297.4978}, {"ts": 1775468880000, "open": 1.284, "high": 1.286, "low": 1.284, "close": 1.285, "volume": 13062.74, "quote_volume": 16778.9562, "trades": 49, "taker_buy_quote": 3793.53406}, {"ts": 1775468940000, "open": 1.285, "high": 1.286, "low": 1.284, "close": 1.285, "volume": 2609.53, "quote_volume": 3353.26143, "trades": 25, "taker_buy_quote": 1736.54921}, {"ts": 1775469000000, "open": 1.286, "high": 1.286, "low": 1.285, "close": 1.286, "volume": 2820.41, "quote_volume": 3624.92286, "trades": 34, "taker_buy_quote": 858.5336}, {"ts": 1775469060000, "open": 1.286, "high": 1.289, "low": 1.286, "close": 1.287, "volume": 11369.42, "quote_volume": 14639.54187, "trades": 85, "taker_buy_quote": 2544.85924}, {"ts": 1775469120000, "open": 1.288, "high": 1.289, "low": 1.286, "close": 1.287, "volume": 8405.62, "quote_volume": 10820.7946, "trades": 44, "taker_buy_quote": 4173.16001}, {"ts": 1775469180000, "open": 1.287, "high": 1.289, "low": 1.286, "close": 1.288, "volume": 2522.88, "quote_volume": 3248.28352, "trades": 26, "taker_buy_quote": 2669.11589}, {"ts": 1775469240000, "open": 1.288, "high": 1.289, "low": 1.287, "close": 1.288, "volume": 2968.01, "quote_volume": 3822.29775, "trades": 50, "taker_buy_quote": 2013.27427}, {"ts": 1775469300000, "open": 1.289, "high": 1.29, "low": 1.288, "close": 1.289, "volume": 7732.5, "quote_volume": 9963.96689, "trades": 60, "taker_buy_quote": 5514.53937}, {"ts": 1775469360000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 1605.63, "quote_volume": 2069.74432, "trades": 18, "taker_buy_quote": 934.07087}, {"ts": 1775469420000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 3091.08, "quote_volume": 3987.13504, "trades": 25, "taker_buy_quote": 3525.4668}, {"ts": 1775469480000, "open": 1.29, "high": 1.29, "low": 1.288, "close": 1.29, "volume": 19856.89, "quote_volume": 25603.12256, "trades": 63, "taker_buy_quote": 18480.50021}, {"ts": 1775469540000, "open": 1.29, "high": 1.293, "low": 1.289, "close": 1.291, "volume": 23705.85, "quote_volume": 30600.47734, "trades": 129, "taker_buy_quote": 14483.90614}, {"ts": 1775469600000, "open": 1.292, "high": 1.294, "low": 1.292, "close": 1.292, "volume": 16176.18, "quote_volume": 20902.3208, "trades": 78, "taker_buy_quote": 8432.24159}, {"ts": 1775469660000, "open": 1.293, "high": 1.294, "low": 1.292, "close": 1.293, "volume": 13877.97, "quote_volume": 17941.94627, "trades": 77, "taker_buy_quote": 10342.71076}, {"ts": 1775469720000, "open": 1.292, "high": 1.293, "low": 1.29, "close": 1.291, "volume": 4795.04, "quote_volume": 6193.205, "trades": 52, "taker_buy_quote": 2751.16165}, {"ts": 1775469780000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 594.26, "quote_volume": 767.1657, "trades": 8, "taker_buy_quote": 736.2573}, {"ts": 1775469840000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 4075.4, "quote_volume": 5261.33706, "trades": 28, "taker_buy_quote": 4006.39903}, {"ts": 1775469900000, "open": 1.291, "high": 1.292, "low": 1.289, "close": 1.29, "volume": 3567.94, "quote_volume": 4604.12343, "trades": 39, "taker_buy_quote": 1001.33055}, {"ts": 1775469960000, "open": 1.289, "high": 1.289, "low": 1.288, "close": 1.289, "volume": 2435.1, "quote_volume": 3138.62489, "trades": 25, "taker_buy_quote": 825.01156}, {"ts": 1775470020000, "open": 1.29, "high": 1.291, "low": 1.289, "close": 1.291, "volume": 5499.41, "quote_volume": 7095.33426, "trades": 43, "taker_buy_quote": 2762.2602}, {"ts": 1775470080000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 10560.61, "quote_volume": 13623.26436, "trades": 32, "taker_buy_quote": 100.00086}, {"ts": 1775470140000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 2291.58, "quote_volume": 2959.29857, "trades": 27, "taker_buy_quote": 2702.57031}, {"ts": 1775470200000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 7789.39, "quote_volume": 10071.32274, "trades": 38, "taker_buy_quote": 8307.37733}, {"ts": 1775470260000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 1584.69, "quote_volume": 2049.37149, "trades": 10, "taker_buy_quote": 475.31208}, {"ts": 1775470320000, "open": 1.294, "high": 1.295, "low": 1.294, "close": 1.294, "volume": 2461.01, "quote_volume": 3184.59435, "trades": 32, "taker_buy_quote": 164.26895}, {"ts": 1775470380000, "open": 1.294, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 1022.78, "quote_volume": 1323.46853, "trades": 18, "taker_buy_quote": 15.76092}, {"ts": 1775470440000, "open": 1.293, "high": 1.294, "low": 1.292, "close": 1.294, "volume": 3826.2, "quote_volume": 4947.17698, "trades": 35, "taker_buy_quote": 1356.6406}, {"ts": 1775470500000, "open": 1.293, "high": 1.294, "low": 1.292, "close": 1.294, "volume": 4938.44, "quote_volume": 6388.92972, "trades": 42, "taker_buy_quote": 2244.56022}, {"ts": 1775470560000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 2838.44, "quote_volume": 3670.3192, "trades": 32, "taker_buy_quote": 722.21455}, {"ts": 1775470620000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 2579.24, "quote_volume": 3334.95732, "trades": 24, "taker_buy_quote": 860.90526}, {"ts": 1775470680000, "open": 1.293, "high": 1.294, "low": 1.292, "close": 1.292, "volume": 3001.73, "quote_volume": 3880.68275, "trades": 22, "taker_buy_quote": 1011.40334}, {"ts": 1775470740000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 129.05, "quote_volume": 166.77226, "trades": 13, "taker_buy_quote": 51.28038}, {"ts": 1775470800000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 2165.3, "quote_volume": 2799.49949, "trades": 23, "taker_buy_quote": 1500.22911}, {"ts": 1775470860000, "open": 1.294, "high": 1.294, "low": 1.292, "close": 1.293, "volume": 5746.32, "quote_volume": 7425.29052, "trades": 26, "taker_buy_quote": 35.74104}, {"ts": 1775470920000, "open": 1.294, "high": 1.298, "low": 1.294, "close": 1.298, "volume": 41725.83, "quote_volume": 54085.13595, "trades": 233, "taker_buy_quote": 38401.56741}, {"ts": 1775470980000, "open": 1.299, "high": 1.299, "low": 1.296, "close": 1.296, "volume": 7501.5, "quote_volume": 9729.23676, "trades": 81, "taker_buy_quote": 3112.73945}, {"ts": 1775471040000, "open": 1.296, "high": 1.299, "low": 1.296, "close": 1.298, "volume": 7840.25, "quote_volume": 10172.06346, "trades": 60, "taker_buy_quote": 3878.13589}, {"ts": 1775471100000, "open": 1.298, "high": 1.3, "low": 1.298, "close": 1.298, "volume": 23501.18, "quote_volume": 30526.62367, "trades": 139, "taker_buy_quote": 16992.74018}, {"ts": 1775471160000, "open": 1.298, "high": 1.3, "low": 1.298, "close": 1.299, "volume": 13755.38, "quote_volume": 17866.99259, "trades": 102, "taker_buy_quote": 8173.26155}, {"ts": 1775471220000, "open": 1.298, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 24034.16, "quote_volume": 31203.71173, "trades": 135, "taker_buy_quote": 10702.42691}, {"ts": 1775471280000, "open": 1.3, "high": 1.3, "low": 1.298, "close": 1.298, "volume": 4538.48, "quote_volume": 5895.50786, "trades": 81, "taker_buy_quote": 1663.29105}, {"ts": 1775471340000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 754.04, "quote_volume": 979.276, "trades": 13, "taker_buy_quote": 691.17192}, {"ts": 1775471400000, "open": 1.299, "high": 1.3, "low": 1.299, "close": 1.3, "volume": 10225.67, "quote_volume": 13287.11818, "trades": 38, "taker_buy_quote": 12259.63516}, {"ts": 1775471460000, "open": 1.3, "high": 1.3, "low": 1.298, "close": 1.299, "volume": 28577.93, "quote_volume": 37131.4122, "trades": 137, "taker_buy_quote": 6945.17757}, {"ts": 1775471520000, "open": 1.298, "high": 1.298, "low": 1.295, "close": 1.295, "volume": 3635.45, "quote_volume": 4712.18898, "trades": 58, "taker_buy_quote": 9.99987}, {"ts": 1775471580000, "open": 1.295, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 1925.06, "quote_volume": 2492.97975, "trades": 19, "taker_buy_quote": 35.0568}, {"ts": 1775471640000, "open": 1.295, "high": 1.297, "low": 1.295, "close": 1.297, "volume": 31770.27, "quote_volume": 41149.00431, "trades": 93, "taker_buy_quote": 18469.90241}, {"ts": 1775471700000, "open": 1.297, "high": 1.297, "low": 1.297, "close": 1.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471760000, "open": 1.297, "high": 1.299, "low": 1.296, "close": 1.298, "volume": 25319.66, "quote_volume": 32867.40567, "trades": 117, "taker_buy_quote": 27835.63059}, {"ts": 1775471820000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.298, "volume": 4968.86, "quote_volume": 6449.19152, "trades": 37, "taker_buy_quote": 4763.06292}, {"ts": 1775471880000, "open": 1.299, "high": 1.301, "low": 1.299, "close": 1.3, "volume": 4925.11, "quote_volume": 6401.38072, "trades": 39, "taker_buy_quote": 3947.75772}, {"ts": 1775471940000, "open": 1.299, "high": 1.3, "low": 1.299, "close": 1.3, "volume": 385.99, "quote_volume": 501.78312, "trades": 3, "taker_buy_quote": 496.743}, {"ts": 1775472000000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 11869.0, "quote_volume": 15417.82715, "trades": 101, "taker_buy_quote": 1870.88475}, {"ts": 1775472060000, "open": 1.299, "high": 1.301, "low": 1.299, "close": 1.3, "volume": 5105.92, "quote_volume": 6641.14064, "trades": 40, "taker_buy_quote": 3033.909}, {"ts": 1775472120000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 2840.23, "quote_volume": 3694.35396, "trades": 22, "taker_buy_quote": 15.76812}, {"ts": 1775472180000, "open": 1.301, "high": 1.301, "low": 1.299, "close": 1.3, "volume": 6993.21, "quote_volume": 9094.30154, "trades": 57, "taker_buy_quote": 4255.5751}, {"ts": 1775472240000, "open": 1.3, "high": 1.3, "low": 1.3, "close": 1.3, "volume": 736.13, "quote_volume": 956.969, "trades": 11, "taker_buy_quote": 135.811}, {"ts": 1775472300000, "open": 1.3, "high": 1.3, "low": 1.298, "close": 1.298, "volume": 1190.18, "quote_volume": 1546.21142, "trades": 19, "taker_buy_quote": 562.19368}, {"ts": 1775472360000, "open": 1.299, "high": 1.299, "low": 1.294, "close": 1.299, "volume": 45130.78, "quote_volume": 58479.61588, "trades": 264, "taker_buy_quote": 13549.24177}, {"ts": 1775472420000, "open": 1.299, "high": 1.3, "low": 1.299, "close": 1.3, "volume": 3109.1, "quote_volume": 4039.36102, "trades": 40, "taker_buy_quote": 2560.35859}, {"ts": 1775472480000, "open": 1.299, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 957.87, "quote_volume": 1244.28343, "trades": 6, "taker_buy_quote": 13.39}, {"ts": 1775472540000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 1516.5, "quote_volume": 1969.65309, "trades": 14, "taker_buy_quote": 525.30261}, {"ts": 1775472600000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.298, "volume": 15905.54, "quote_volume": 20645.16243, "trades": 76, "taker_buy_quote": 11790.79836}, {"ts": 1775472660000, "open": 1.298, "high": 1.298, "low": 1.296, "close": 1.297, "volume": 1714.14, "quote_volume": 2222.64336, "trades": 24, "taker_buy_quote": 1124.49903}, {"ts": 1775472720000, "open": 1.296, "high": 1.297, "low": 1.294, "close": 1.295, "volume": 42896.57, "quote_volume": 55533.57266, "trades": 129, "taker_buy_quote": 6298.47735}, {"ts": 1775472780000, "open": 1.295, "high": 1.296, "low": 1.295, "close": 1.296, "volume": 6849.13, "quote_volume": 8873.30573, "trades": 35, "taker_buy_quote": 2862.31968}, {"ts": 1775472840000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.296, "volume": 6687.5, "quote_volume": 8666.16203, "trades": 28, "taker_buy_quote": 6873.05088}, {"ts": 1775472900000, "open": 1.296, "high": 1.297, "low": 1.296, "close": 1.297, "volume": 1494.18, "quote_volume": 1937.33253, "trades": 13, "taker_buy_quote": 1135.19925}, {"ts": 1775472960000, "open": 1.297, "high": 1.299, "low": 1.297, "close": 1.299, "volume": 4137.9, "quote_volume": 5371.9253, "trades": 26, "taker_buy_quote": 3877.09047}, {"ts": 1775473020000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.298, "volume": 124.22, "quote_volume": 161.3482, "trades": 4, "taker_buy_quote": 143.72136}, {"ts": 1775473080000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.298, "volume": 6128.96, "quote_volume": 7954.52266, "trades": 33, "taker_buy_quote": 4708.54692}, {"ts": 1775473140000, "open": 1.298, "high": 1.299, "low": 1.298, "close": 1.298, "volume": 945.35, "quote_volume": 1227.32365, "trades": 19, "taker_buy_quote": 352.66635}, {"ts": 1775473200000, "open": 1.298, "high": 1.299, "low": 1.297, "close": 1.297, "volume": 4060.39, "quote_volume": 5269.59275, "trades": 40, "taker_buy_quote": 3689.0412}, {"ts": 1775473260000, "open": 1.297, "high": 1.298, "low": 1.296, "close": 1.297, "volume": 9874.83, "quote_volume": 12808.52777, "trades": 69, "taker_buy_quote": 4625.50807}, {"ts": 1775473320000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 4319.27, "quote_volume": 5603.17926, "trades": 15, "taker_buy_quote": 1409.71886}, {"ts": 1775473380000, "open": 1.297, "high": 1.298, "low": 1.297, "close": 1.298, "volume": 5153.56, "quote_volume": 6688.56957, "trades": 19, "taker_buy_quote": 5253.5901}, {"ts": 1775473440000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 3896.73, "quote_volume": 5056.11241, "trades": 37, "taker_buy_quote": 1593.84016}, {"ts": 1775473500000, "open": 1.297, "high": 1.298, "low": 1.297, "close": 1.298, "volume": 493.9, "quote_volume": 640.90801, "trades": 9, "taker_buy_quote": 298.83854}, {"ts": 1775473560000, "open": 1.298, "high": 1.298, "low": 1.296, "close": 1.298, "volume": 3303.44, "quote_volume": 4286.15976, "trades": 25, "taker_buy_quote": 896.9793}, {"ts": 1775473620000, "open": 1.297, "high": 1.297, "low": 1.296, "close": 1.297, "volume": 6439.15, "quote_volume": 8348.95757, "trades": 33, "taker_buy_quote": 2662.31299}, {"ts": 1775473680000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 17231.31, "quote_volume": 22365.80425, "trades": 27, "taker_buy_quote": 19622.0607}, {"ts": 1775473740000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 4657.35, "quote_volume": 6040.86971, "trades": 37, "taker_buy_quote": 2307.46354}, {"ts": 1775473800000, "open": 1.297, "high": 1.298, "low": 1.297, "close": 1.298, "volume": 413.99, "quote_volume": 537.06633, "trades": 8, "taker_buy_quote": 157.4474}, {"ts": 1775473860000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.298, "volume": 4837.62, "quote_volume": 6275.82413, "trades": 27, "taker_buy_quote": 27.3878}, {"ts": 1775473920000, "open": 1.298, "high": 1.299, "low": 1.298, "close": 1.298, "volume": 2545.82, "quote_volume": 3304.53682, "trades": 44, "taker_buy_quote": 81.13554}, {"ts": 1775473980000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 2207.95, "quote_volume": 2865.9191, "trades": 36, "taker_buy_quote": 630.10112}, {"ts": 1775474040000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 359.68, "quote_volume": 467.14589, "trades": 9, "taker_buy_quote": 365.34375}, {"ts": 1775474100000, "open": 1.299, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 7589.57, "quote_volume": 9862.47345, "trades": 59, "taker_buy_quote": 3384.849}, {"ts": 1775474160000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 2219.5, "quote_volume": 2883.77648, "trades": 14, "taker_buy_quote": 523.965}, {"ts": 1775474220000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.3, "volume": 261.46, "quote_volume": 339.75547, "trades": 14, "taker_buy_quote": 91.221}, {"ts": 1775474280000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.3, "volume": 795.1, "quote_volume": 1033.62505, "trades": 9, "taker_buy_quote": 1027.195}, {"ts": 1775474340000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 1247.98, "quote_volume": 1622.31579, "trades": 13, "taker_buy_quote": 1546.701}, {"ts": 1775474400000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 1948.97, "quote_volume": 2532.38133, "trades": 26, "taker_buy_quote": 89.492}, {"ts": 1775474460000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.3, "volume": 6861.26, "quote_volume": 8917.45612, "trades": 46, "taker_buy_quote": 4022.993}, {"ts": 1775474520000, "open": 1.301, "high": 1.304, "low": 1.3, "close": 1.304, "volume": 30176.91, "quote_volume": 39287.52807, "trades": 237, "taker_buy_quote": 18629.06456}, {"ts": 1775474580000, "open": 1.303, "high": 1.306, "low": 1.303, "close": 1.305, "volume": 18903.18, "quote_volume": 24660.01573, "trades": 116, "taker_buy_quote": 9414.58287}, {"ts": 1775474640000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 26303.02, "quote_volume": 34324.83603, "trades": 37, "taker_buy_quote": 1933.10955}, {"ts": 1775474700000, "open": 1.305, "high": 1.305, "low": 1.302, "close": 1.302, "volume": 10255.89, "quote_volume": 13382.3891, "trades": 67, "taker_buy_quote": 10115.30344}, {"ts": 1775474760000, "open": 1.302, "high": 1.303, "low": 1.302, "close": 1.303, "volume": 3432.68, "quote_volume": 4471.21974, "trades": 29, "taker_buy_quote": 2437.10514}, {"ts": 1775474820000, "open": 1.303, "high": 1.303, "low": 1.301, "close": 1.301, "volume": 2469.73, "quote_volume": 3215.67588, "trades": 21, "taker_buy_quote": 394.75824}, {"ts": 1775474880000, "open": 1.301, "high": 1.304, "low": 1.301, "close": 1.303, "volume": 8433.49, "quote_volume": 10983.31797, "trades": 58, "taker_buy_quote": 10141.08421}, {"ts": 1775474940000, "open": 1.304, "high": 1.304, "low": 1.302, "close": 1.302, "volume": 5486.82, "quote_volume": 7146.70082, "trades": 115, "taker_buy_quote": 196.72543}, {"ts": 1775475000000, "open": 1.302, "high": 1.302, "low": 1.301, "close": 1.302, "volume": 4774.68, "quote_volume": 6216.45824, "trades": 24, "taker_buy_quote": 2859.81696}, {"ts": 1775475060000, "open": 1.303, "high": 1.304, "low": 1.303, "close": 1.303, "volume": 929.0, "quote_volume": 1210.52534, "trades": 12, "taker_buy_quote": 460.16673}, {"ts": 1775475120000, "open": 1.303, "high": 1.304, "low": 1.303, "close": 1.304, "volume": 5652.79, "quote_volume": 7366.16456, "trades": 28, "taker_buy_quote": 3633.47349}, {"ts": 1775475180000, "open": 1.304, "high": 1.304, "low": 1.302, "close": 1.302, "volume": 7577.09, "quote_volume": 9866.85068, "trades": 47, "taker_buy_quote": 5278.00105}, {"ts": 1775475240000, "open": 1.303, "high": 1.303, "low": 1.302, "close": 1.303, "volume": 597.15, "quote_volume": 778.08088, "trades": 8, "taker_buy_quote": 770.82874}, {"ts": 1775475300000, "open": 1.303, "high": 1.303, "low": 1.301, "close": 1.302, "volume": 7222.85, "quote_volume": 9404.06602, "trades": 35, "taker_buy_quote": 5204.93521}, {"ts": 1775475360000, "open": 1.303, "high": 1.303, "low": 1.299, "close": 1.301, "volume": 3432.4, "quote_volume": 4464.31617, "trades": 44, "taker_buy_quote": 2137.3125}, {"ts": 1775475420000, "open": 1.301, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 4803.84, "quote_volume": 6247.33266, "trades": 25, "taker_buy_quote": 3233.19166}, {"ts": 1775475480000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 2946.26, "quote_volume": 3830.10661, "trades": 22, "taker_buy_quote": 1527.097}, {"ts": 1775475540000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 1881.02, "quote_volume": 2445.33162, "trades": 17, "taker_buy_quote": 442.77262}, {"ts": 1775475600000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 1816.31, "quote_volume": 2361.35994, "trades": 16, "taker_buy_quote": 1119.52194}, {"ts": 1775475660000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.3, "volume": 437.78, "quote_volume": 569.00528, "trades": 10, "taker_buy_quote": 276.003}, {"ts": 1775475720000, "open": 1.3, "high": 1.302, "low": 1.3, "close": 1.301, "volume": 7752.86, "quote_volume": 10084.05169, "trades": 38, "taker_buy_quote": 8507.27872}, {"ts": 1775475780000, "open": 1.301, "high": 1.302, "low": 1.301, "close": 1.302, "volume": 8590.43, "quote_volume": 11176.56442, "trades": 31, "taker_buy_quote": 11010.66358}, {"ts": 1775475840000, "open": 1.303, "high": 1.304, "low": 1.303, "close": 1.304, "volume": 1224.75, "quote_volume": 1596.01577, "trades": 26, "taker_buy_quote": 1467.96996}, {"ts": 1775475900000, "open": 1.305, "high": 1.308, "low": 1.305, "close": 1.306, "volume": 8963.8, "quote_volume": 11715.27987, "trades": 94, "taker_buy_quote": 3906.60532}, {"ts": 1775475960000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 31577.12, "quote_volume": 41268.16679, "trades": 68, "taker_buy_quote": 23597.19565}, {"ts": 1775476020000, "open": 1.307, "high": 1.308, "low": 1.306, "close": 1.307, "volume": 5388.66, "quote_volume": 7044.68818, "trades": 52, "taker_buy_quote": 1190.53053}, {"ts": 1775476080000, "open": 1.307, "high": 1.308, "low": 1.306, "close": 1.307, "volume": 2774.46, "quote_volume": 3627.73461, "trades": 33, "taker_buy_quote": 1384.94071}, {"ts": 1775476140000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 1052.52, "quote_volume": 1375.37269, "trades": 15, "taker_buy_quote": 1021.51199}, {"ts": 1775476200000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 6426.66, "quote_volume": 8403.05703, "trades": 27, "taker_buy_quote": 6309.83118}, {"ts": 1775476260000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 8126.85, "quote_volume": 10622.06947, "trades": 45, "taker_buy_quote": 3930.94832}, {"ts": 1775476320000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 1545.14, "quote_volume": 2019.49798, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775476380000, "open": 1.307, "high": 1.309, "low": 1.307, "close": 1.308, "volume": 23223.52, "quote_volume": 30363.87309, "trades": 71, "taker_buy_quote": 27474.78885}, {"ts": 1775476440000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 15219.54, "quote_volume": 19891.86216, "trades": 108, "taker_buy_quote": 3045.28386}, {"ts": 1775476500000, "open": 1.307, "high": 1.307, "low": 1.304, "close": 1.305, "volume": 25116.17, "quote_volume": 32790.67618, "trades": 120, "taker_buy_quote": 7690.74901}, {"ts": 1775476560000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 2499.0, "quote_volume": 3261.14831, "trades": 25, "taker_buy_quote": 469.81305}, {"ts": 1775476620000, "open": 1.304, "high": 1.305, "low": 1.304, "close": 1.305, "volume": 609.41, "quote_volume": 794.72394, "trades": 8, "taker_buy_quote": 69.5565}, {"ts": 1775476680000, "open": 1.304, "high": 1.305, "low": 1.303, "close": 1.303, "volume": 4485.39, "quote_volume": 5848.11398, "trades": 63, "taker_buy_quote": 49.08948}, {"ts": 1775476740000, "open": 1.303, "high": 1.304, "low": 1.302, "close": 1.304, "volume": 14665.08, "quote_volume": 19108.40097, "trades": 32, "taker_buy_quote": 18650.39643}, {"ts": 1775476800000, "open": 1.304, "high": 1.304, "low": 1.303, "close": 1.304, "volume": 11624.14, "quote_volume": 15157.23187, "trades": 105, "taker_buy_quote": 4777.28224}, {"ts": 1775476860000, "open": 1.303, "high": 1.304, "low": 1.303, "close": 1.304, "volume": 4315.39, "quote_volume": 5625.1055, "trades": 38, "taker_buy_quote": 2399.48724}, {"ts": 1775476920000, "open": 1.304, "high": 1.305, "low": 1.303, "close": 1.304, "volume": 9039.67, "quote_volume": 11788.18326, "trades": 110, "taker_buy_quote": 2374.48843}, {"ts": 1775476980000, "open": 1.304, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 9992.34, "quote_volume": 13030.1648, "trades": 26, "taker_buy_quote": 12263.51712}, {"ts": 1775477040000, "open": 1.303, "high": 1.304, "low": 1.303, "close": 1.303, "volume": 5114.74, "quote_volume": 6664.57794, "trades": 24, "taker_buy_quote": 93.52288}, {"ts": 1775477100000, "open": 1.304, "high": 1.304, "low": 1.303, "close": 1.304, "volume": 1718.65, "quote_volume": 2241.04292, "trades": 19, "taker_buy_quote": 2105.75136}, {"ts": 1775477160000, "open": 1.303, "high": 1.304, "low": 1.303, "close": 1.304, "volume": 2248.56, "quote_volume": 2931.02068, "trades": 13, "taker_buy_quote": 1270.95664}, {"ts": 1775477220000, "open": 1.304, "high": 1.304, "low": 1.303, "close": 1.303, "volume": 5980.32, "quote_volume": 7796.4982, "trades": 79, "taker_buy_quote": 47.8568}, {"ts": 1775477280000, "open": 1.304, "high": 1.305, "low": 1.304, "close": 1.305, "volume": 1930.26, "quote_volume": 2517.79697, "trades": 16, "taker_buy_quote": 1101.24873}, {"ts": 1775477340000, "open": 1.304, "high": 1.305, "low": 1.304, "close": 1.305, "volume": 3428.71, "quote_volume": 4472.30628, "trades": 66, "taker_buy_quote": 1655.3142}, {"ts": 1775477400000, "open": 1.304, "high": 1.304, "low": 1.303, "close": 1.303, "volume": 623.34, "quote_volume": 812.82961, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775477460000, "open": 1.304, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 1516.82, "quote_volume": 1979.24196, "trades": 13, "taker_buy_quote": 1757.56196}, {"ts": 1775477520000, "open": 1.305, "high": 1.306, "low": 1.305, "close": 1.306, "volume": 8182.26, "quote_volume": 10683.07899, "trades": 38, "taker_buy_quote": 10675.57524}, {"ts": 1775477580000, "open": 1.305, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 868.19, "quote_volume": 1133.06141, "trades": 5, "taker_buy_quote": 95.93876}, {"ts": 1775477640000, "open": 1.305, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 2217.67, "quote_volume": 2894.06474, "trades": 28, "taker_buy_quote": 7.03934}, {"ts": 1775477700000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 1306.11, "quote_volume": 1704.47355, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775477760000, "open": 1.306, "high": 1.307, "low": 1.305, "close": 1.306, "volume": 4131.7, "quote_volume": 5399.45637, "trades": 19, "taker_buy_quote": 5264.863}, {"ts": 1775477820000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 772.68, "quote_volume": 1009.50263, "trades": 14, "taker_buy_quote": 499.99285}, {"ts": 1775477880000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 8006.31, "quote_volume": 10465.63518, "trades": 38, "taker_buy_quote": 2961.0503}, {"ts": 1775477940000, "open": 1.308, "high": 1.311, "low": 1.308, "close": 1.311, "volume": 54286.74, "quote_volume": 71095.43592, "trades": 213, "taker_buy_quote": 53828.44962}, {"ts": 1775478000000, "open": 1.31, "high": 1.317, "low": 1.31, "close": 1.315, "volume": 110713.36, "quote_volume": 145459.75144, "trades": 489, "taker_buy_quote": 74441.9522}, {"ts": 1775478060000, "open": 1.314, "high": 1.314, "low": 1.313, "close": 1.313, "volume": 6797.48, "quote_volume": 8929.18046, "trades": 69, "taker_buy_quote": 4978.16229}, {"ts": 1775478120000, "open": 1.312, "high": 1.312, "low": 1.309, "close": 1.31, "volume": 28187.62, "quote_volume": 36950.73672, "trades": 160, "taker_buy_quote": 2849.38491}, {"ts": 1775478180000, "open": 1.31, "high": 1.31, "low": 1.309, "close": 1.31, "volume": 741.29, "quote_volume": 970.91622, "trades": 14, "taker_buy_quote": 572.994}, {"ts": 1775478240000, "open": 1.309, "high": 1.309, "low": 1.307, "close": 1.307, "volume": 4013.9, "quote_volume": 5252.98897, "trades": 47, "taker_buy_quote": 1025.2366}, {"ts": 1775478300000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 4651.95, "quote_volume": 6084.53604, "trades": 39, "taker_buy_quote": 3674.35512}, {"ts": 1775478360000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 915.06, "quote_volume": 1196.35647, "trades": 6, "taker_buy_quote": 487.9494}, {"ts": 1775478420000, "open": 1.308, "high": 1.31, "low": 1.308, "close": 1.31, "volume": 13297.23, "quote_volume": 17412.91834, "trades": 57, "taker_buy_quote": 12361.12109}, {"ts": 1775478480000, "open": 1.309, "high": 1.31, "low": 1.309, "close": 1.309, "volume": 3616.34, "quote_volume": 4735.14917, "trades": 20, "taker_buy_quote": 1765.9848}, {"ts": 1775478540000, "open": 1.309, "high": 1.309, "low": 1.307, "close": 1.308, "volume": 2987.78, "quote_volume": 3908.034, "trades": 29, "taker_buy_quote": 2319.65952}, {"ts": 1775478600000, "open": 1.309, "high": 1.31, "low": 1.307, "close": 1.308, "volume": 9031.01, "quote_volume": 11819.39378, "trades": 41, "taker_buy_quote": 3907.3642}, {"ts": 1775478660000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 1025.33, "quote_volume": 1341.09017, "trades": 18, "taker_buy_quote": 781.04604}, {"ts": 1775478720000, "open": 1.308, "high": 1.308, "low": 1.305, "close": 1.305, "volume": 4723.1, "quote_volume": 6174.83345, "trades": 49, "taker_buy_quote": 167.55}, {"ts": 1775478780000, "open": 1.305, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 444.85, "quote_volume": 580.56753, "trades": 23, "taker_buy_quote": 67.50678}, {"ts": 1775478840000, "open": 1.305, "high": 1.306, "low": 1.305, "close": 1.306, "volume": 10725.77, "quote_volume": 14003.27544, "trades": 49, "taker_buy_quote": 5141.66777}, {"ts": 1775478900000, "open": 1.305, "high": 1.306, "low": 1.305, "close": 1.306, "volume": 451.47, "quote_volume": 589.20236, "trades": 6, "taker_buy_quote": 44.41706}, {"ts": 1775478960000, "open": 1.306, "high": 1.306, "low": 1.304, "close": 1.305, "volume": 570.0, "quote_volume": 743.84853, "trades": 15, "taker_buy_quote": 13.78507}, {"ts": 1775479020000, "open": 1.304, "high": 1.305, "low": 1.304, "close": 1.305, "volume": 3746.64, "quote_volume": 4888.7981, "trades": 36, "taker_buy_quote": 1518.9939}, {"ts": 1775479080000, "open": 1.305, "high": 1.305, "low": 1.303, "close": 1.304, "volume": 2526.47, "quote_volume": 3295.27646, "trades": 44, "taker_buy_quote": 388.46494}, {"ts": 1775479140000, "open": 1.303, "high": 1.303, "low": 1.3, "close": 1.301, "volume": 26925.4, "quote_volume": 35043.96863, "trades": 129, "taker_buy_quote": 14422.97636}, {"ts": 1775479200000, "open": 1.3, "high": 1.3, "low": 1.298, "close": 1.299, "volume": 3952.48, "quote_volume": 5136.91372, "trades": 32, "taker_buy_quote": 1511.95196}, {"ts": 1775479260000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 11077.21, "quote_volume": 14381.20274, "trades": 30, "taker_buy_quote": 2708.8047}, {"ts": 1775479320000, "open": 1.298, "high": 1.299, "low": 1.296, "close": 1.297, "volume": 6471.04, "quote_volume": 8391.81981, "trades": 71, "taker_buy_quote": 3391.05706}, {"ts": 1775479380000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 643.58, "quote_volume": 835.11531, "trades": 9, "taker_buy_quote": 508.8809}, {"ts": 1775479440000, "open": 1.297, "high": 1.297, "low": 1.296, "close": 1.297, "volume": 1590.46, "quote_volume": 2062.80719, "trades": 13, "taker_buy_quote": 1894.64463}, {"ts": 1775479500000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 2636.17, "quote_volume": 3421.58395, "trades": 24, "taker_buy_quote": 3168.2233}, {"ts": 1775479560000, "open": 1.297, "high": 1.298, "low": 1.297, "close": 1.298, "volume": 729.48, "quote_volume": 946.21964, "trades": 9, "taker_buy_quote": 109.13584}, {"ts": 1775479620000, "open": 1.297, "high": 1.297, "low": 1.296, "close": 1.297, "volume": 4163.22, "quote_volume": 5399.6112, "trades": 30, "taker_buy_quote": 3439.08629}, {"ts": 1775479680000, "open": 1.296, "high": 1.297, "low": 1.295, "close": 1.295, "volume": 2392.07, "quote_volume": 3099.40715, "trades": 34, "taker_buy_quote": 743.19785}, {"ts": 1775479740000, "open": 1.296, "high": 1.297, "low": 1.295, "close": 1.296, "volume": 12112.43, "quote_volume": 15694.92899, "trades": 44, "taker_buy_quote": 8279.99429}, {"ts": 1775479800000, "open": 1.295, "high": 1.296, "low": 1.294, "close": 1.295, "volume": 15599.77, "quote_volume": 20199.57458, "trades": 57, "taker_buy_quote": 7577.50458}, {"ts": 1775479860000, "open": 1.295, "high": 1.295, "low": 1.294, "close": 1.294, "volume": 1233.0, "quote_volume": 1596.21672, "trades": 16, "taker_buy_quote": 695.69901}, {"ts": 1775479920000, "open": 1.294, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 403.64, "quote_volume": 521.93945, "trades": 6, "taker_buy_quote": 42.61142}, {"ts": 1775479980000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 9288.63, "quote_volume": 12010.21129, "trades": 112, "taker_buy_quote": 1858.80364}, {"ts": 1775480040000, "open": 1.293, "high": 1.295, "low": 1.293, "close": 1.294, "volume": 3144.68, "quote_volume": 4069.1861, "trades": 21, "taker_buy_quote": 3532.03925}, {"ts": 1775480100000, "open": 1.294, "high": 1.296, "low": 1.293, "close": 1.293, "volume": 21682.25, "quote_volume": 28072.93033, "trades": 68, "taker_buy_quote": 12998.51885}, {"ts": 1775480160000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 826.81, "quote_volume": 1069.09394, "trades": 14, "taker_buy_quote": 1062.96512}, {"ts": 1775480220000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 5855.55, "quote_volume": 7571.24118, "trades": 20, "taker_buy_quote": 5698.35654}, {"ts": 1775480280000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 1861.29, "quote_volume": 2407.83911, "trades": 12, "taker_buy_quote": 1541.33516}, {"ts": 1775480340000, "open": 1.293, "high": 1.295, "low": 1.293, "close": 1.295, "volume": 6434.17, "quote_volume": 8331.22601, "trades": 44, "taker_buy_quote": 8304.22817}, {"ts": 1775480400000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 8012.66, "quote_volume": 10384.06745, "trades": 35, "taker_buy_quote": 4475.19168}, {"ts": 1775480460000, "open": 1.296, "high": 1.297, "low": 1.296, "close": 1.296, "volume": 1920.39, "quote_volume": 2489.69103, "trades": 11, "taker_buy_quote": 1517.05599}, {"ts": 1775480520000, "open": 1.297, "high": 1.297, "low": 1.297, "close": 1.297, "volume": 138.92, "quote_volume": 180.17924, "trades": 12, "taker_buy_quote": 180.17924}, {"ts": 1775480580000, "open": 1.297, "high": 1.299, "low": 1.297, "close": 1.298, "volume": 18842.36, "quote_volume": 24459.26046, "trades": 58, "taker_buy_quote": 13668.4093}, {"ts": 1775480640000, "open": 1.297, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 2046.02, "quote_volume": 2653.73557, "trades": 14, "taker_buy_quote": 61.82374}, {"ts": 1775480700000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 4844.12, "quote_volume": 6274.06544, "trades": 31, "taker_buy_quote": 4381.57623}, {"ts": 1775480760000, "open": 1.295, "high": 1.295, "low": 1.294, "close": 1.294, "volume": 2546.94, "quote_volume": 3298.20704, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775480820000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 3164.27, "quote_volume": 4092.56149, "trades": 23, "taker_buy_quote": 1002.30652}, {"ts": 1775480880000, "open": 1.295, "high": 1.295, "low": 1.289, "close": 1.29, "volume": 36148.65, "quote_volume": 46644.62939, "trades": 122, "taker_buy_quote": 11242.7466}, {"ts": 1775480940000, "open": 1.289, "high": 1.291, "low": 1.289, "close": 1.29, "volume": 13477.63, "quote_volume": 17389.77279, "trades": 55, "taker_buy_quote": 15024.43714}, {"ts": 1775481000000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 3628.29, "quote_volume": 4683.78225, "trades": 48, "taker_buy_quote": 4219.22038}, {"ts": 1775481060000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 4260.41, "quote_volume": 5500.72338, "trades": 31, "taker_buy_quote": 1549.33386}, {"ts": 1775481120000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 1437.96, "quote_volume": 1857.32961, "trades": 14, "taker_buy_quote": 1192.839}, {"ts": 1775481180000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 673.53, "quote_volume": 869.61001, "trades": 6, "taker_buy_quote": 106.95176}, {"ts": 1775481240000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 94.67, "quote_volume": 122.22903, "trades": 9, "taker_buy_quote": 12.99752}, {"ts": 1775481300000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 1478.91, "quote_volume": 1909.20144, "trades": 16, "taker_buy_quote": 815.02121}, {"ts": 1775481360000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 110.56, "quote_volume": 142.73296, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775481420000, "open": 1.291, "high": 1.292, "low": 1.29, "close": 1.292, "volume": 5205.67, "quote_volume": 6719.87317, "trades": 26, "taker_buy_quote": 5143.45468}, {"ts": 1775481480000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 5068.11, "quote_volume": 6544.45962, "trades": 37, "taker_buy_quote": 1913.70934}, {"ts": 1775481540000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 106.44, "quote_volume": 137.41404, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775481600000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 71.67, "quote_volume": 92.52597, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775481660000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 6046.86, "quote_volume": 7806.49626, "trades": 23, "taker_buy_quote": 2813.69577}, {"ts": 1775481720000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 2312.02, "quote_volume": 2984.31748, "trades": 15, "taker_buy_quote": 1981.0395}, {"ts": 1775481780000, "open": 1.291, "high": 1.291, "low": 1.289, "close": 1.29, "volume": 8247.93, "quote_volume": 10639.09399, "trades": 45, "taker_buy_quote": 1235.45671}, {"ts": 1775481840000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 164.38, "quote_volume": 212.05408, "trades": 2, "taker_buy_quote": 5.00908}, {"ts": 1775481900000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 1267.41, "quote_volume": 1636.03676, "trades": 18, "taker_buy_quote": 1326.96726}, {"ts": 1775481960000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 973.84, "quote_volume": 1257.22744, "trades": 11, "taker_buy_quote": 15.76311}, {"ts": 1775482020000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 3968.78, "quote_volume": 5122.89277, "trades": 25, "taker_buy_quote": 3881.3915}, {"ts": 1775482080000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 3076.07, "quote_volume": 3970.22218, "trades": 20, "taker_buy_quote": 2700.61708}, {"ts": 1775482140000, "open": 1.29, "high": 1.291, "low": 1.289, "close": 1.291, "volume": 2584.31, "quote_volume": 3333.48332, "trades": 23, "taker_buy_quote": 2718.96882}, {"ts": 1775482200000, "open": 1.291, "high": 1.293, "low": 1.289, "close": 1.289, "volume": 3557.22, "quote_volume": 4591.75562, "trades": 70, "taker_buy_quote": 3542.22989}, {"ts": 1775482260000, "open": 1.29, "high": 1.292, "low": 1.29, "close": 1.292, "volume": 5212.67, "quote_volume": 6729.9637, "trades": 46, "taker_buy_quote": 529.33411}, {"ts": 1775482320000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 3756.45, "quote_volume": 4850.8728, "trades": 37, "taker_buy_quote": 1522.73176}, {"ts": 1775482380000, "open": 1.291, "high": 1.293, "low": 1.291, "close": 1.293, "volume": 3469.42, "quote_volume": 4480.09753, "trades": 18, "taker_buy_quote": 1283.45243}, {"ts": 1775482440000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 1355.93, "quote_volume": 1753.05491, "trades": 9, "taker_buy_quote": 1543.00155}, {"ts": 1775482500000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 3872.48, "quote_volume": 5008.27883, "trades": 59, "taker_buy_quote": 1811.14981}, {"ts": 1775482560000, "open": 1.293, "high": 1.293, "low": 1.288, "close": 1.29, "volume": 6030.95, "quote_volume": 7786.39591, "trades": 82, "taker_buy_quote": 2682.49378}, {"ts": 1775482620000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 3233.64, "quote_volume": 4168.50621, "trades": 23, "taker_buy_quote": 1154.56377}, {"ts": 1775482680000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 1584.32, "quote_volume": 2042.40749, "trades": 18, "taker_buy_quote": 282.5229}, {"ts": 1775482740000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 1244.42, "quote_volume": 1604.95393, "trades": 17, "taker_buy_quote": 1131.9363}, {"ts": 1775482800000, "open": 1.29, "high": 1.29, "low": 1.288, "close": 1.289, "volume": 1067.69, "quote_volume": 1376.24796, "trades": 15, "taker_buy_quote": 1292.88506}, {"ts": 1775482860000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 1414.52, "quote_volume": 1823.31628, "trades": 21, "taker_buy_quote": 672.69043}, {"ts": 1775482920000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 5605.26, "quote_volume": 7230.70675, "trades": 27, "taker_buy_quote": 7097.4897}, {"ts": 1775482980000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 1161.14, "quote_volume": 1497.51366, "trades": 16, "taker_buy_quote": 31.4373}, {"ts": 1775483040000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 1603.05, "quote_volume": 2066.59751, "trades": 14, "taker_buy_quote": 1967.47341}, {"ts": 1775483100000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 631.96, "quote_volume": 814.59644, "trades": 8, "taker_buy_quote": 638.97019}, {"ts": 1775483160000, "open": 1.29, "high": 1.292, "low": 1.29, "close": 1.291, "volume": 13107.49, "quote_volume": 16916.24878, "trades": 55, "taker_buy_quote": 13579.02974}, {"ts": 1775483220000, "open": 1.29, "high": 1.292, "low": 1.29, "close": 1.29, "volume": 1106.82, "quote_volume": 1428.28481, "trades": 16, "taker_buy_quote": 99.45841}, {"ts": 1775483280000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 3240.78, "quote_volume": 4180.6062, "trades": 29, "taker_buy_quote": 1787.4756}, {"ts": 1775483340000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 847.65, "quote_volume": 1093.4685, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775483400000, "open": 1.29, "high": 1.29, "low": 1.288, "close": 1.29, "volume": 9601.56, "quote_volume": 12378.64954, "trades": 61, "taker_buy_quote": 3833.47936}, {"ts": 1775483460000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 3980.58, "quote_volume": 5136.13579, "trades": 29, "taker_buy_quote": 2935.67165}, {"ts": 1775483520000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 11160.0, "quote_volume": 14398.17665, "trades": 34, "taker_buy_quote": 3525.33425}, {"ts": 1775483580000, "open": 1.289, "high": 1.29, "low": 1.288, "close": 1.289, "volume": 5153.6, "quote_volume": 6643.07263, "trades": 35, "taker_buy_quote": 2580.82832}, {"ts": 1775483640000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 1062.32, "quote_volume": 1370.34995, "trades": 17, "taker_buy_quote": 1016.5071}, {"ts": 1775483700000, "open": 1.289, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 1325.84, "quote_volume": 1708.99273, "trades": 17, "taker_buy_quote": 735.61941}, {"ts": 1775483760000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 3415.17, "quote_volume": 4398.74749, "trades": 23, "taker_buy_quote": 3970.66781}, {"ts": 1775483820000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 1122.38, "quote_volume": 1446.74782, "trades": 6, "taker_buy_quote": 1446.74782}, {"ts": 1775483880000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 20.42, "quote_volume": 26.30096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775483940000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 1614.17, "quote_volume": 2080.22677, "trades": 13, "taker_buy_quote": 1515.61909}, {"ts": 1775484000000, "open": 1.289, "high": 1.294, "low": 1.289, "close": 1.29, "volume": 13004.86, "quote_volume": 16798.38418, "trades": 152, "taker_buy_quote": 14231.32701}, {"ts": 1775484060000, "open": 1.29, "high": 1.29, "low": 1.286, "close": 1.288, "volume": 6693.09, "quote_volume": 8622.91108, "trades": 57, "taker_buy_quote": 2465.05693}, {"ts": 1775484120000, "open": 1.287, "high": 1.289, "low": 1.287, "close": 1.288, "volume": 1661.09, "quote_volume": 2139.47121, "trades": 32, "taker_buy_quote": 1853.97794}, {"ts": 1775484180000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 1000.64, "quote_volume": 1288.13004, "trades": 18, "taker_buy_quote": 394.59168}, {"ts": 1775484240000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 9782.05, "quote_volume": 12581.36784, "trades": 53, "taker_buy_quote": 2150.32047}, {"ts": 1775484300000, "open": 1.286, "high": 1.287, "low": 1.286, "close": 1.287, "volume": 3426.56, "quote_volume": 4409.24452, "trades": 23, "taker_buy_quote": 2201.47324}, {"ts": 1775484360000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 1854.79, "quote_volume": 2387.00953, "trades": 16, "taker_buy_quote": 933.64128}, {"ts": 1775484420000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 3992.46, "quote_volume": 5138.73886, "trades": 28, "taker_buy_quote": 3192.37015}, {"ts": 1775484480000, "open": 1.286, "high": 1.287, "low": 1.286, "close": 1.287, "volume": 1126.61, "quote_volume": 1448.8293, "trades": 14, "taker_buy_quote": 11.37708}, {"ts": 1775484540000, "open": 1.287, "high": 1.287, "low": 1.287, "close": 1.287, "volume": 2814.33, "quote_volume": 3622.04271, "trades": 24, "taker_buy_quote": 2922.14637}, {"ts": 1775484600000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 992.16, "quote_volume": 1275.98006, "trades": 12, "taker_buy_quote": 80.1801}, {"ts": 1775484660000, "open": 1.286, "high": 1.288, "low": 1.286, "close": 1.288, "volume": 4388.11, "quote_volume": 5648.91889, "trades": 41, "taker_buy_quote": 3212.38471}, {"ts": 1775484720000, "open": 1.288, "high": 1.288, "low": 1.286, "close": 1.286, "volume": 1336.08, "quote_volume": 1719.55644, "trades": 18, "taker_buy_quote": 43.67608}, {"ts": 1775484780000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 162.85, "quote_volume": 209.43326, "trades": 5, "taker_buy_quote": 10.50192}, {"ts": 1775484840000, "open": 1.287, "high": 1.287, "low": 1.287, "close": 1.287, "volume": 839.34, "quote_volume": 1080.23058, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775484900000, "open": 1.288, "high": 1.29, "low": 1.288, "close": 1.289, "volume": 6765.57, "quote_volume": 8719.73961, "trades": 49, "taker_buy_quote": 7023.13271}, {"ts": 1775484960000, "open": 1.289, "high": 1.29, "low": 1.288, "close": 1.288, "volume": 5552.3, "quote_volume": 7156.88153, "trades": 27, "taker_buy_quote": 3181.12853}, {"ts": 1775485020000, "open": 1.289, "high": 1.289, "low": 1.287, "close": 1.287, "volume": 3695.03, "quote_volume": 4757.93967, "trades": 29, "taker_buy_quote": 45.92828}, {"ts": 1775485080000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 1652.85, "quote_volume": 2125.65057, "trades": 15, "taker_buy_quote": 109.99989}, {"ts": 1775485140000, "open": 1.286, "high": 1.288, "low": 1.286, "close": 1.288, "volume": 3008.5, "quote_volume": 3872.11209, "trades": 42, "taker_buy_quote": 1512.23502}, {"ts": 1775485200000, "open": 1.288, "high": 1.289, "low": 1.286, "close": 1.286, "volume": 26037.71, "quote_volume": 33498.6372, "trades": 113, "taker_buy_quote": 10395.80635}, {"ts": 1775485260000, "open": 1.287, "high": 1.29, "low": 1.286, "close": 1.29, "volume": 5665.25, "quote_volume": 7298.12384, "trades": 66, "taker_buy_quote": 6925.32044}, {"ts": 1775485320000, "open": 1.289, "high": 1.291, "low": 1.289, "close": 1.29, "volume": 14979.6, "quote_volume": 19314.0178, "trades": 75, "taker_buy_quote": 10435.89559}, {"ts": 1775485380000, "open": 1.289, "high": 1.289, "low": 1.287, "close": 1.288, "volume": 12201.78, "quote_volume": 15719.89037, "trades": 60, "taker_buy_quote": 11211.47248}, {"ts": 1775485440000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 6647.74, "quote_volume": 8554.92232, "trades": 25, "taker_buy_quote": 3896.66277}, {"ts": 1775485500000, "open": 1.286, "high": 1.287, "low": 1.286, "close": 1.287, "volume": 8025.08, "quote_volume": 10327.67877, "trades": 33, "taker_buy_quote": 7856.72316}, {"ts": 1775485560000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 482.92, "quote_volume": 621.0629, "trades": 10, "taker_buy_quote": 35.75286}, {"ts": 1775485620000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 435.93, "quote_volume": 561.35608, "trades": 11, "taker_buy_quote": 513.40246}, {"ts": 1775485680000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 1319.57, "quote_volume": 1699.60616, "trades": 14, "taker_buy_quote": 95.27336}, {"ts": 1775485740000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 7353.21, "quote_volume": 9458.44197, "trades": 41, "taker_buy_quote": 5138.49592}, {"ts": 1775485800000, "open": 1.286, "high": 1.288, "low": 1.286, "close": 1.288, "volume": 2609.73, "quote_volume": 3358.80456, "trades": 17, "taker_buy_quote": 3347.96358}, {"ts": 1775485860000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 1430.55, "quote_volume": 1842.38682, "trades": 6, "taker_buy_quote": 1634.43336}, {"ts": 1775485920000, "open": 1.287, "high": 1.288, "low": 1.285, "close": 1.286, "volume": 9715.0, "quote_volume": 12502.39901, "trades": 42, "taker_buy_quote": 1580.5146}, {"ts": 1775485980000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.285, "volume": 8539.0, "quote_volume": 10972.49452, "trades": 27, "taker_buy_quote": 1702.63785}, {"ts": 1775486040000, "open": 1.285, "high": 1.286, "low": 1.285, "close": 1.286, "volume": 4550.69, "quote_volume": 5850.05594, "trades": 20, "taker_buy_quote": 5850.05594}, {"ts": 1775486100000, "open": 1.286, "high": 1.287, "low": 1.286, "close": 1.287, "volume": 1756.62, "quote_volume": 2259.89969, "trades": 16, "taker_buy_quote": 1140.75819}, {"ts": 1775486160000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 4097.1, "quote_volume": 5274.42892, "trades": 30, "taker_buy_quote": 2403.62999}, {"ts": 1775486220000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 6087.76, "quote_volume": 7835.08687, "trades": 32, "taker_buy_quote": 930.30613}, {"ts": 1775486280000, "open": 1.287, "high": 1.287, "low": 1.277, "close": 1.278, "volume": 39822.86, "quote_volume": 50982.95305, "trades": 306, "taker_buy_quote": 27178.99123}, {"ts": 1775486340000, "open": 1.278, "high": 1.279, "low": 1.276, "close": 1.276, "volume": 10914.24, "quote_volume": 13938.40252, "trades": 76, "taker_buy_quote": 7822.83163}, {"ts": 1775486400000, "open": 1.276, "high": 1.279, "low": 1.276, "close": 1.279, "volume": 8395.73, "quote_volume": 10724.87865, "trades": 48, "taker_buy_quote": 10419.92298}, {"ts": 1775486460000, "open": 1.28, "high": 1.28, "low": 1.278, "close": 1.279, "volume": 15053.12, "quote_volume": 19251.54672, "trades": 63, "taker_buy_quote": 5269.06324}, {"ts": 1775486520000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 1013.17, "quote_volume": 1295.55077, "trades": 16, "taker_buy_quote": 293.9142}, {"ts": 1775486580000, "open": 1.278, "high": 1.278, "low": 1.277, "close": 1.278, "volume": 7361.37, "quote_volume": 9400.70494, "trades": 62, "taker_buy_quote": 3691.03326}, {"ts": 1775486640000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 3901.76, "quote_volume": 4986.44928, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775486700000, "open": 1.277, "high": 1.277, "low": 1.275, "close": 1.276, "volume": 1964.76, "quote_volume": 2506.90671, "trades": 33, "taker_buy_quote": 1321.65572}, {"ts": 1775486760000, "open": 1.277, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 3648.9, "quote_volume": 4660.86999, "trades": 21, "taker_buy_quote": 4243.22714}, {"ts": 1775486820000, "open": 1.277, "high": 1.277, "low": 1.276, "close": 1.276, "volume": 1658.77, "quote_volume": 2118.02035, "trades": 16, "taker_buy_quote": 54.05541}, {"ts": 1775486880000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 139.65, "quote_volume": 178.16383, "trades": 9, "taker_buy_quote": 98.71136}, {"ts": 1775486940000, "open": 1.275, "high": 1.277, "low": 1.275, "close": 1.277, "volume": 5073.89, "quote_volume": 6476.29183, "trades": 36, "taker_buy_quote": 4766.71335}, {"ts": 1775487000000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 430.35, "quote_volume": 549.9873, "trades": 4, "taker_buy_quote": 549.9873}, {"ts": 1775487060000, "open": 1.277, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 7665.69, "quote_volume": 9795.32433, "trades": 40, "taker_buy_quote": 5906.07297}, {"ts": 1775487120000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 1871.33, "quote_volume": 2392.20805, "trades": 18, "taker_buy_quote": 1065.12007}, {"ts": 1775487180000, "open": 1.279, "high": 1.281, "low": 1.279, "close": 1.281, "volume": 8716.68, "quote_volume": 11161.78806, "trades": 79, "taker_buy_quote": 4678.3502}, {"ts": 1775487240000, "open": 1.28, "high": 1.282, "low": 1.28, "close": 1.282, "volume": 9638.39, "quote_volume": 12348.11039, "trades": 49, "taker_buy_quote": 6967.8735}, {"ts": 1775487300000, "open": 1.282, "high": 1.282, "low": 1.28, "close": 1.28, "volume": 4896.76, "quote_volume": 6273.32275, "trades": 36, "taker_buy_quote": 769.3282}, {"ts": 1775487360000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 3249.38, "quote_volume": 4162.04436, "trades": 20, "taker_buy_quote": 3635.42676}, {"ts": 1775487420000, "open": 1.281, "high": 1.282, "low": 1.28, "close": 1.281, "volume": 2150.45, "quote_volume": 2754.3981, "trades": 17, "taker_buy_quote": 1955.53232}, {"ts": 1775487480000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 5359.84, "quote_volume": 6863.88363, "trades": 27, "taker_buy_quote": 4212.47883}, {"ts": 1775487540000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 2425.08, "quote_volume": 3106.0798, "trades": 20, "taker_buy_quote": 2517.2931}, {"ts": 1775487600000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 6777.97, "quote_volume": 8673.76506, "trades": 35, "taker_buy_quote": 1986.2912}, {"ts": 1775487660000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 1987.47, "quote_volume": 2545.42572, "trades": 23, "taker_buy_quote": 2130.75692}, {"ts": 1775487720000, "open": 1.282, "high": 1.283, "low": 1.281, "close": 1.281, "volume": 3207.91, "quote_volume": 4110.17978, "trades": 42, "taker_buy_quote": 1650.33953}, {"ts": 1775487780000, "open": 1.28, "high": 1.28, "low": 1.278, "close": 1.28, "volume": 4764.73, "quote_volume": 6096.36574, "trades": 37, "taker_buy_quote": 2138.14659}, {"ts": 1775487840000, "open": 1.28, "high": 1.28, "low": 1.278, "close": 1.279, "volume": 1749.95, "quote_volume": 2238.19626, "trades": 24, "taker_buy_quote": 665.91863}, {"ts": 1775487900000, "open": 1.279, "high": 1.279, "low": 1.277, "close": 1.278, "volume": 20047.31, "quote_volume": 25634.07399, "trades": 53, "taker_buy_quote": 3358.16927}, {"ts": 1775487960000, "open": 1.278, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 3286.48, "quote_volume": 4199.48869, "trades": 28, "taker_buy_quote": 3564.11734}, {"ts": 1775488020000, "open": 1.277, "high": 1.278, "low": 1.276, "close": 1.278, "volume": 4778.91, "quote_volume": 6105.37856, "trades": 21, "taker_buy_quote": 6002.41812}, {"ts": 1775488080000, "open": 1.279, "high": 1.279, "low": 1.277, "close": 1.278, "volume": 4418.19, "quote_volume": 5646.47331, "trades": 16, "taker_buy_quote": 808.53446}, {"ts": 1775488140000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 1668.38, "quote_volume": 2132.18964, "trades": 8, "taker_buy_quote": 2132.18964}, {"ts": 1775488200000, "open": 1.277, "high": 1.279, "low": 1.277, "close": 1.278, "volume": 45350.2, "quote_volume": 57984.58418, "trades": 105, "taker_buy_quote": 35043.52026}, {"ts": 1775488260000, "open": 1.277, "high": 1.279, "low": 1.277, "close": 1.279, "volume": 2451.32, "quote_volume": 3132.27507, "trades": 17, "taker_buy_quote": 2330.26297}, {"ts": 1775488320000, "open": 1.279, "high": 1.279, "low": 1.277, "close": 1.278, "volume": 14049.7, "quote_volume": 17957.68584, "trades": 49, "taker_buy_quote": 5531.28761}, {"ts": 1775488380000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 7241.99, "quote_volume": 9262.48701, "trades": 68, "taker_buy_quote": 6562.94549}, {"ts": 1775488440000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 4788.38, "quote_volume": 6123.814, "trades": 34, "taker_buy_quote": 5491.42305}, {"ts": 1775488500000, "open": 1.279, "high": 1.279, "low": 1.275, "close": 1.277, "volume": 18242.42, "quote_volume": 23294.98168, "trades": 108, "taker_buy_quote": 13509.98343}, {"ts": 1775488560000, "open": 1.277, "high": 1.278, "low": 1.277, "close": 1.278, "volume": 1871.33, "quote_volume": 2391.19065, "trades": 20, "taker_buy_quote": 1935.60813}, {"ts": 1775488620000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 3484.2, "quote_volume": 4455.80677, "trades": 37, "taker_buy_quote": 1418.52561}, {"ts": 1775488680000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 3.9, "quote_volume": 4.9881, "trades": 1, "taker_buy_quote": 4.9881}, {"ts": 1775488740000, "open": 1.278, "high": 1.278, "low": 1.277, "close": 1.278, "volume": 1905.19, "quote_volume": 2434.7373, "trades": 23, "taker_buy_quote": 25.73937}, {"ts": 1775488800000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 997.22, "quote_volume": 1274.45359, "trades": 13, "taker_buy_quote": 1100.83729}, {"ts": 1775488860000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 2786.85, "quote_volume": 3563.46497, "trades": 24, "taker_buy_quote": 1693.08302}, {"ts": 1775488920000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 2632.13, "quote_volume": 3368.96266, "trades": 38, "taker_buy_quote": 1477.8496}, {"ts": 1775488980000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 517.58, "quote_volume": 662.08031, "trades": 8, "taker_buy_quote": 42.4448}, {"ts": 1775489040000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 3024.79, "quote_volume": 3868.70641, "trades": 16, "taker_buy_quote": 106.09305}, {"ts": 1775489100000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 784.38, "quote_volume": 1002.9216, "trades": 19, "taker_buy_quote": 589.13298}, {"ts": 1775489160000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 2074.58, "quote_volume": 2653.20972, "trades": 19, "taker_buy_quote": 630.87954}, {"ts": 1775489220000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 1026.5, "quote_volume": 1312.59702, "trades": 16, "taker_buy_quote": 841.73548}, {"ts": 1775489280000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 306.06, "quote_volume": 391.7568, "trades": 5, "taker_buy_quote": 391.7568}, {"ts": 1775489340000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 17.62, "quote_volume": 22.53598, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775489400000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 3141.46, "quote_volume": 4024.0864, "trades": 30, "taker_buy_quote": 3591.42911}, {"ts": 1775489460000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 5351.26, "quote_volume": 6853.24041, "trades": 38, "taker_buy_quote": 2404.22738}, {"ts": 1775489520000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 404.28, "quote_volume": 517.368, "trades": 10, "taker_buy_quote": 376.1664}, {"ts": 1775489580000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 4682.67, "quote_volume": 5993.8176, "trades": 27, "taker_buy_quote": 3459.4816}, {"ts": 1775489640000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 167.57, "quote_volume": 214.4896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489700000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 59.66, "quote_volume": 76.3648, "trades": 6, "taker_buy_quote": 22.2464}, {"ts": 1775489760000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 615.33, "quote_volume": 787.647, "trades": 10, "taker_buy_quote": 31.5126}, {"ts": 1775489820000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 5103.57, "quote_volume": 6532.72505, "trades": 35, "taker_buy_quote": 2304.93588}, {"ts": 1775489880000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 253.25, "quote_volume": 324.23775, "trades": 6, "taker_buy_quote": 99.59775}, {"ts": 1775489940000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 198.04, "quote_volume": 253.5122, "trades": 5, "taker_buy_quote": 26.901}, {"ts": 1775490000000, "open": 1.281, "high": 1.282, "low": 1.28, "close": 1.28, "volume": 4311.78, "quote_volume": 5519.9732, "trades": 32, "taker_buy_quote": 221.42361}, {"ts": 1775490060000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 4850.47, "quote_volume": 6208.76911, "trades": 25, "taker_buy_quote": 6192.98671}, {"ts": 1775490120000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 773.16, "quote_volume": 990.41796, "trades": 5, "taker_buy_quote": 990.41796}, {"ts": 1775490180000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 1907.68, "quote_volume": 2443.73808, "trades": 10, "taker_buy_quote": 2443.73808}, {"ts": 1775490240000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 2125.14, "quote_volume": 2724.42557, "trades": 27, "taker_buy_quote": 1737.3664}, {"ts": 1775490300000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 1730.33, "quote_volume": 2218.37054, "trades": 15, "taker_buy_quote": 1471.99014}, {"ts": 1775490360000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 856.32, "quote_volume": 1098.6359, "trades": 10, "taker_buy_quote": 1069.58578}, {"ts": 1775490420000, "open": 1.282, "high": 1.284, "low": 1.282, "close": 1.284, "volume": 4378.5, "quote_volume": 5619.46522, "trades": 47, "taker_buy_quote": 2243.8542}, {"ts": 1775490480000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 2333.5, "quote_volume": 2996.42697, "trades": 23, "taker_buy_quote": 294.65985}, {"ts": 1775490540000, "open": 1.283, "high": 1.284, "low": 1.283, "close": 1.284, "volume": 3561.68, "quote_volume": 4573.16388, "trades": 16, "taker_buy_quote": 3362.71896}, {"ts": 1775490600000, "open": 1.283, "high": 1.284, "low": 1.283, "close": 1.283, "volume": 647.26, "quote_volume": 830.7122, "trades": 6, "taker_buy_quote": 356.46408}, {"ts": 1775490660000, "open": 1.283, "high": 1.284, "low": 1.283, "close": 1.284, "volume": 2116.59, "quote_volume": 2715.59464, "trades": 12, "taker_buy_quote": 12.41628}, {"ts": 1775490720000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 2377.83, "quote_volume": 3050.7484, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775490780000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 798.24, "quote_volume": 1024.14192, "trades": 6, "taker_buy_quote": 1024.14192}, {"ts": 1775490840000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 352.11, "quote_volume": 451.75713, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775490900000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 585.58, "quote_volume": 751.29914, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775490960000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 237.61, "quote_volume": 304.81612, "trades": 2, "taker_buy_quote": 256.7283}, {"ts": 1775491020000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 556.47, "quote_volume": 713.46459, "trades": 4, "taker_buy_quote": 89.87415}, {"ts": 1775491080000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 4153.7, "quote_volume": 5328.80861, "trades": 19, "taker_buy_quote": 4118.05793}, {"ts": 1775491140000, "open": 1.283, "high": 1.284, "low": 1.283, "close": 1.284, "volume": 859.09, "quote_volume": 1102.26999, "trades": 7, "taker_buy_quote": 1102.26999}, {"ts": 1775491200000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 5047.19, "quote_volume": 6475.11495, "trades": 19, "taker_buy_quote": 263.015}, {"ts": 1775491260000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 3647.01, "quote_volume": 4675.74297, "trades": 26, "taker_buy_quote": 3420.13935}, {"ts": 1775491320000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 2404.34, "quote_volume": 3081.87034, "trades": 28, "taker_buy_quote": 71.36894}, {"ts": 1775491380000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 1922.38, "quote_volume": 2463.64877, "trades": 13, "taker_buy_quote": 1384.54718}, {"ts": 1775491440000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 2360.81, "quote_volume": 3025.95261, "trades": 11, "taker_buy_quote": 2249.91}, {"ts": 1775491500000, "open": 1.28, "high": 1.282, "low": 1.28, "close": 1.28, "volume": 7184.58, "quote_volume": 9203.61847, "trades": 32, "taker_buy_quote": 5215.2253}, {"ts": 1775491560000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 10484.45, "quote_volume": 13430.04792, "trades": 50, "taker_buy_quote": 6577.32012}, {"ts": 1775491620000, "open": 1.281, "high": 1.282, "low": 1.28, "close": 1.281, "volume": 3905.43, "quote_volume": 5002.72318, "trades": 29, "taker_buy_quote": 196.10025}, {"ts": 1775491680000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 926.32, "quote_volume": 1185.6896, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775491740000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 6354.19, "quote_volume": 8139.09674, "trades": 23, "taker_buy_quote": 5440.93221}, {"ts": 1775491800000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 3617.75, "quote_volume": 4633.87704, "trades": 27, "taker_buy_quote": 2245.86201}, {"ts": 1775491860000, "open": 1.28, "high": 1.282, "low": 1.28, "close": 1.282, "volume": 2800.16, "quote_volume": 3587.96879, "trades": 30, "taker_buy_quote": 1400.21846}, {"ts": 1775491920000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 6026.94, "quote_volume": 7725.16617, "trades": 26, "taker_buy_quote": 567.57986}, {"ts": 1775491980000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 2330.09, "quote_volume": 2984.67466, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775492040000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 3097.65, "quote_volume": 3967.79716, "trades": 15, "taker_buy_quote": 2509.91454}, {"ts": 1775492100000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 631.69, "quote_volume": 809.20699, "trades": 13, "taker_buy_quote": 15.5122}, {"ts": 1775492160000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 2024.74, "quote_volume": 2593.16811, "trades": 11, "taker_buy_quote": 518.34384}, {"ts": 1775492220000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 485.1, "quote_volume": 620.928, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775492280000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 18968.53, "quote_volume": 24276.82758, "trades": 47, "taker_buy_quote": 1667.26946}, {"ts": 1775492340000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 564.21, "quote_volume": 722.1888, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775492400000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 501.98, "quote_volume": 642.5344, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775492460000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 361.94, "quote_volume": 463.30201, "trades": 3, "taker_buy_quote": 24.09561}, {"ts": 1775492520000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 14046.86, "quote_volume": 17979.9808, "trades": 40, "taker_buy_quote": 10971.2384}, {"ts": 1775492580000, "open": 1.28, "high": 1.28, "low": 1.277, "close": 1.278, "volume": 5214.93, "quote_volume": 6664.87463, "trades": 37, "taker_buy_quote": 1516.71984}, {"ts": 1775492640000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 2652.03, "quote_volume": 3391.49922, "trades": 15, "taker_buy_quote": 2820.04152}, {"ts": 1775492700000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 528.32, "quote_volume": 675.72128, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775492760000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 380.56, "quote_volume": 486.75385, "trades": 3, "taker_buy_quote": 22.5408}, {"ts": 1775492820000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 2014.64, "quote_volume": 2578.7392, "trades": 14, "taker_buy_quote": 2007.7568}, {"ts": 1775492880000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 1206.97, "quote_volume": 1545.72371, "trades": 7, "taker_buy_quote": 1027.50291}, {"ts": 1775492940000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 432.45, "quote_volume": 553.61813, "trades": 6, "taker_buy_quote": 105.20853}, {"ts": 1775493000000, "open": 1.28, "high": 1.281, "low": 1.279, "close": 1.28, "volume": 3251.33, "quote_volume": 4161.6952, "trades": 27, "taker_buy_quote": 1406.38061}, {"ts": 1775493060000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 4617.81, "quote_volume": 5907.0265, "trades": 30, "taker_buy_quote": 810.5984}, {"ts": 1775493120000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 2009.96, "quote_volume": 2574.21389, "trades": 33, "taker_buy_quote": 2000.09549}, {"ts": 1775493180000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 7909.74, "quote_volume": 10139.90975, "trades": 18, "taker_buy_quote": 9657.06242}, {"ts": 1775493240000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 416.51, "quote_volume": 533.54931, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775493300000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 9473.42, "quote_volume": 12135.63602, "trades": 26, "taker_buy_quote": 237.17}, {"ts": 1775493360000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 3678.96, "quote_volume": 4711.03125, "trades": 32, "taker_buy_quote": 835.1616}, {"ts": 1775493420000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 311.07, "quote_volume": 398.1696, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775493480000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 595.78, "quote_volume": 762.98872, "trades": 5, "taker_buy_quote": 499.99992}, {"ts": 1775493540000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 258.01, "quote_volume": 330.46177, "trades": 6, "taker_buy_quote": 267.69057}, {"ts": 1775493600000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 662.49, "quote_volume": 848.64969, "trades": 9, "taker_buy_quote": 848.64969}, {"ts": 1775493660000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 20.25, "quote_volume": 25.94025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775493720000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 153.04, "quote_volume": 196.04424, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775493780000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 93.62, "quote_volume": 119.99352, "trades": 3, "taker_buy_quote": 84.9966}, {"ts": 1775493840000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 412.51, "quote_volume": 528.73413, "trades": 4, "taker_buy_quote": 395.90724}, {"ts": 1775493900000, "open": 1.282, "high": 1.282, "low": 1.28, "close": 1.28, "volume": 7482.66, "quote_volume": 9590.77896, "trades": 44, "taker_buy_quote": 5551.72181}, {"ts": 1775493960000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 3023.83, "quote_volume": 3873.3779, "trades": 16, "taker_buy_quote": 2583.98196}, {"ts": 1775494020000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 4214.86, "quote_volume": 5401.25012, "trades": 33, "taker_buy_quote": 1755.86566}, {"ts": 1775494080000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 1082.6, "quote_volume": 1388.22868, "trades": 22, "taker_buy_quote": 364.93976}, {"ts": 1775494140000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 513.45, "quote_volume": 658.4369, "trades": 15, "taker_buy_quote": 248.902}, {"ts": 1775494200000, "open": 1.283, "high": 1.283, "low": 1.281, "close": 1.281, "volume": 1897.97, "quote_volume": 2432.83819, "trades": 14, "taker_buy_quote": 10.89267}, {"ts": 1775494260000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 419.61, "quote_volume": 537.52041, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775494320000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 1860.79, "quote_volume": 2386.05193, "trades": 12, "taker_buy_quote": 1641.99195}, {"ts": 1775494380000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 3583.62, "quote_volume": 4597.7083, "trades": 15, "taker_buy_quote": 4500.07118}, {"ts": 1775494440000, "open": 1.282, "high": 1.283, "low": 1.281, "close": 1.281, "volume": 1588.32, "quote_volume": 2036.3699, "trades": 24, "taker_buy_quote": 1028.79033}, {"ts": 1775494500000, "open": 1.281, "high": 1.281, "low": 1.277, "close": 1.278, "volume": 2475.69, "quote_volume": 3165.72543, "trades": 25, "taker_buy_quote": 1963.40193}, {"ts": 1775494560000, "open": 1.278, "high": 1.278, "low": 1.277, "close": 1.278, "volume": 3056.38, "quote_volume": 3905.43467, "trades": 24, "taker_buy_quote": 1757.3778}, {"ts": 1775494620000, "open": 1.278, "high": 1.28, "low": 1.277, "close": 1.28, "volume": 11039.57, "quote_volume": 14116.9106, "trades": 80, "taker_buy_quote": 5147.62085}, {"ts": 1775494680000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 1134.37, "quote_volume": 1451.9736, "trades": 15, "taker_buy_quote": 45.7344}, {"ts": 1775494740000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 2950.03, "quote_volume": 3776.0384, "trades": 27, "taker_buy_quote": 1779.328}, {"ts": 1775494800000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 15365.37, "quote_volume": 19664.45562, "trades": 57, "taker_buy_quote": 6488.14547}, {"ts": 1775494860000, "open": 1.279, "high": 1.279, "low": 1.276, "close": 1.277, "volume": 4109.39, "quote_volume": 5250.0605, "trades": 47, "taker_buy_quote": 830.59411}, {"ts": 1775494920000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 2486.48, "quote_volume": 3172.36511, "trades": 47, "taker_buy_quote": 691.36232}, {"ts": 1775494980000, "open": 1.275, "high": 1.275, "low": 1.273, "close": 1.275, "volume": 7104.66, "quote_volume": 9052.3569, "trades": 56, "taker_buy_quote": 2310.75403}, {"ts": 1775495040000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 3983.17, "quote_volume": 5082.24036, "trades": 50, "taker_buy_quote": 1848.10736}, {"ts": 1775495100000, "open": 1.276, "high": 1.277, "low": 1.276, "close": 1.276, "volume": 3318.46, "quote_volume": 4237.58795, "trades": 34, "taker_buy_quote": 3145.17438}, {"ts": 1775495160000, "open": 1.276, "high": 1.278, "low": 1.276, "close": 1.278, "volume": 5971.88, "quote_volume": 7624.55459, "trades": 31, "taker_buy_quote": 6386.02213}, {"ts": 1775495220000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 167.04, "quote_volume": 213.60355, "trades": 7, "taker_buy_quote": 213.60355}, {"ts": 1775495280000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 2601.8, "quote_volume": 3327.67554, "trades": 28, "taker_buy_quote": 1029.45431}, {"ts": 1775495340000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 3411.64, "quote_volume": 4363.48756, "trades": 18, "taker_buy_quote": 816.85893}, {"ts": 1775495400000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 2043.95, "quote_volume": 2614.24332, "trades": 14, "taker_buy_quote": 1001.97429}, {"ts": 1775495460000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 2546.56, "quote_volume": 3257.05024, "trades": 15, "taker_buy_quote": 939.37434}, {"ts": 1775495520000, "open": 1.278, "high": 1.279, "low": 1.277, "close": 1.277, "volume": 5025.41, "quote_volume": 6427.29708, "trades": 26, "taker_buy_quote": 2672.20191}, {"ts": 1775495580000, "open": 1.277, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 15577.39, "quote_volume": 19897.51806, "trades": 84, "taker_buy_quote": 6774.43261}, {"ts": 1775495640000, "open": 1.276, "high": 1.277, "low": 1.275, "close": 1.276, "volume": 3420.16, "quote_volume": 4364.09802, "trades": 34, "taker_buy_quote": 745.45667}, {"ts": 1775495700000, "open": 1.276, "high": 1.277, "low": 1.275, "close": 1.276, "volume": 6123.47, "quote_volume": 7813.77466, "trades": 49, "taker_buy_quote": 2034.32841}, {"ts": 1775495760000, "open": 1.276, "high": 1.278, "low": 1.276, "close": 1.277, "volume": 4273.83, "quote_volume": 5455.83842, "trades": 37, "taker_buy_quote": 4854.42759}, {"ts": 1775495820000, "open": 1.277, "high": 1.279, "low": 1.277, "close": 1.278, "volume": 7185.53, "quote_volume": 9181.78715, "trades": 48, "taker_buy_quote": 2164.30839}, {"ts": 1775495880000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 8071.18, "quote_volume": 10314.96804, "trades": 34, "taker_buy_quote": 4196.45358}, {"ts": 1775495940000, "open": 1.278, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 3096.16, "quote_volume": 3956.33706, "trades": 16, "taker_buy_quote": 1237.21902}, {"ts": 1775496000000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 2517.19, "quote_volume": 3218.22926, "trades": 26, "taker_buy_quote": 2868.78088}, {"ts": 1775496060000, "open": 1.278, "high": 1.28, "low": 1.278, "close": 1.28, "volume": 8954.4, "quote_volume": 11449.16703, "trades": 55, "taker_buy_quote": 4360.64799}, {"ts": 1775496120000, "open": 1.28, "high": 1.283, "low": 1.28, "close": 1.282, "volume": 5967.76, "quote_volume": 7647.9512, "trades": 44, "taker_buy_quote": 5620.58883}, {"ts": 1775496180000, "open": 1.281, "high": 1.288, "low": 1.281, "close": 1.283, "volume": 73110.67, "quote_volume": 93884.64814, "trades": 210, "taker_buy_quote": 72306.74921}, {"ts": 1775496240000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 6018.27, "quote_volume": 7721.1556, "trades": 27, "taker_buy_quote": 2524.21269}, {"ts": 1775496300000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 915.62, "quote_volume": 1173.83069, "trades": 6, "taker_buy_quote": 7.50555}, {"ts": 1775496360000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 2560.28, "quote_volume": 3284.83924, "trades": 12, "taker_buy_quote": 1573.16328}, {"ts": 1775496420000, "open": 1.282, "high": 1.284, "low": 1.282, "close": 1.283, "volume": 2953.81, "quote_volume": 3791.36358, "trades": 29, "taker_buy_quote": 1271.86045}, {"ts": 1775496480000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.284, "volume": 4957.57, "quote_volume": 6365.28383, "trades": 18, "taker_buy_quote": 2095.809}, {"ts": 1775496540000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.285, "volume": 8033.12, "quote_volume": 10317.1039, "trades": 39, "taker_buy_quote": 8871.87202}, {"ts": 1775496600000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.284, "volume": 632.18, "quote_volume": 811.71005, "trades": 16, "taker_buy_quote": 57.60024}, {"ts": 1775496660000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.285, "volume": 1550.96, "quote_volume": 1991.43848, "trades": 15, "taker_buy_quote": 977.99012}, {"ts": 1775496720000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.285, "volume": 1009.06, "quote_volume": 1295.76594, "trades": 6, "taker_buy_quote": 170.7765}, {"ts": 1775496780000, "open": 1.284, "high": 1.284, "low": 1.282, "close": 1.282, "volume": 7709.15, "quote_volume": 9894.26388, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775496840000, "open": 1.282, "high": 1.283, "low": 1.28, "close": 1.28, "volume": 5675.63, "quote_volume": 7280.50435, "trades": 70, "taker_buy_quote": 5097.14072}, {"ts": 1775496900000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 51.95, "quote_volume": 66.50186, "trades": 4, "taker_buy_quote": 7.50666}, {"ts": 1775496960000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 2189.02, "quote_volume": 2804.13462, "trades": 19, "taker_buy_quote": 2703.43521}, {"ts": 1775497020000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 1862.18, "quote_volume": 2385.47835, "trades": 14, "taker_buy_quote": 33.03714}, {"ts": 1775497080000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 11241.32, "quote_volume": 14388.8896, "trades": 28, "taker_buy_quote": 1399.1424}, {"ts": 1775497140000, "open": 1.28, "high": 1.28, "low": 1.278, "close": 1.278, "volume": 2472.93, "quote_volume": 3163.82795, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775497200000, "open": 1.278, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 489.73, "quote_volume": 625.50301, "trades": 20, "taker_buy_quote": 23.65578}, {"ts": 1775497260000, "open": 1.277, "high": 1.277, "low": 1.276, "close": 1.277, "volume": 3173.76, "quote_volume": 4051.99751, "trades": 23, "taker_buy_quote": 2225.9387}, {"ts": 1775497320000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 2736.59, "quote_volume": 3497.78682, "trades": 18, "taker_buy_quote": 2490.91452}, {"ts": 1775497380000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 14.59, "quote_volume": 18.66061, "trades": 2, "taker_buy_quote": 18.66061}, {"ts": 1775497440000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 204.27, "quote_volume": 261.25663, "trades": 5, "taker_buy_quote": 255.25003}, {"ts": 1775497500000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 54.8, "quote_volume": 70.04027, "trades": 5, "taker_buy_quote": 7.50773}, {"ts": 1775497560000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 41.67, "quote_volume": 53.28074, "trades": 6, "taker_buy_quote": 33.86792}, {"ts": 1775497620000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 788.16, "quote_volume": 1007.35253, "trades": 8, "taker_buy_quote": 107.49995}, {"ts": 1775497680000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 1528.47, "quote_volume": 1953.39053, "trades": 8, "taker_buy_quote": 7.50773}, {"ts": 1775497740000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 5.87, "quote_volume": 7.50773, "trades": 1, "taker_buy_quote": 7.50773}, {"ts": 1775497800000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 1702.83, "quote_volume": 2178.01512, "trades": 16, "taker_buy_quote": 2098.62759}, {"ts": 1775497860000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 309.79, "quote_volume": 396.22727, "trades": 4, "taker_buy_quote": 7.5008}, {"ts": 1775497920000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 412.08, "quote_volume": 527.05618, "trades": 4, "taker_buy_quote": 7.5008}, {"ts": 1775497980000, "open": 1.279, "high": 1.281, "low": 1.279, "close": 1.281, "volume": 6367.73, "quote_volume": 8150.5767, "trades": 24, "taker_buy_quote": 7942.54666}, {"ts": 1775498040000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 2276.61, "quote_volume": 2913.77151, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775498100000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 10.86, "quote_volume": 13.8958, "trades": 2, "taker_buy_quote": 7.5008}, {"ts": 1775498160000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 257.85, "quote_volume": 330.048, "trades": 2, "taker_buy_quote": 330.048}, {"ts": 1775498220000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 26.03, "quote_volume": 33.3184, "trades": 2, "taker_buy_quote": 33.3184}, {"ts": 1775498280000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 85.47, "quote_volume": 109.4016, "trades": 2, "taker_buy_quote": 109.4016}, {"ts": 1775498340000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 5.86, "quote_volume": 7.5008, "trades": 1, "taker_buy_quote": 7.5008}, {"ts": 1775498400000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 1724.24, "quote_volume": 2205.43268, "trades": 16, "taker_buy_quote": 166.0416}, {"ts": 1775498460000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 30.57, "quote_volume": 39.08215, "trades": 3, "taker_buy_quote": 17.50951}, {"ts": 1775498520000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 1629.28, "quote_volume": 2083.72677, "trades": 19, "taker_buy_quote": 1847.6434}, {"ts": 1775498580000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 163.22, "quote_volume": 208.60103, "trades": 3, "taker_buy_quote": 7.50773}, {"ts": 1775498640000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 3058.64, "quote_volume": 3908.94192, "trades": 20, "taker_buy_quote": 2562.73506}, {"ts": 1775498700000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 2402.21, "quote_volume": 3072.43246, "trades": 22, "taker_buy_quote": 1690.66481}, {"ts": 1775498760000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 5.87, "quote_volume": 7.50773, "trades": 1, "taker_buy_quote": 7.50773}, {"ts": 1775498820000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 5.87, "quote_volume": 7.50773, "trades": 1, "taker_buy_quote": 7.50773}, {"ts": 1775498880000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 182.71, "quote_volume": 233.50925, "trades": 5, "taker_buy_quote": 7.50773}, {"ts": 1775498940000, "open": 1.278, "high": 1.279, "low": 1.277, "close": 1.279, "volume": 892.84, "quote_volume": 1140.98814, "trades": 21, "taker_buy_quote": 884.76527}, {"ts": 1775499000000, "open": 1.279, "high": 1.28, "low": 1.278, "close": 1.279, "volume": 2035.83, "quote_volume": 2603.73505, "trades": 23, "taker_buy_quote": 143.24108}, {"ts": 1775499060000, "open": 1.279, "high": 1.283, "low": 1.279, "close": 1.282, "volume": 13265.7, "quote_volume": 16997.54268, "trades": 104, "taker_buy_quote": 8996.81809}, {"ts": 1775499120000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 607.75, "quote_volume": 778.77769, "trades": 21, "taker_buy_quote": 588.97192}, {"ts": 1775499180000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 1129.01, "quote_volume": 1445.20287, "trades": 13, "taker_buy_quote": 37.58454}, {"ts": 1775499240000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 1182.03, "quote_volume": 1514.18043, "trades": 10, "taker_buy_quote": 855.63114}, {"ts": 1775499300000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 1358.24, "quote_volume": 1738.5472, "trades": 18, "taker_buy_quote": 778.56}, {"ts": 1775499360000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 4779.62, "quote_volume": 6122.69322, "trades": 24, "taker_buy_quote": 5279.84646}, {"ts": 1775499420000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 23.41, "quote_volume": 29.98821, "trades": 1, "taker_buy_quote": 29.98821}, {"ts": 1775499480000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 764.38, "quote_volume": 978.4064, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775499540000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499600000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 495.23, "quote_volume": 633.8944, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775499660000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 100.3, "quote_volume": 128.2534, "trades": 12, "taker_buy_quote": 6.68917}, {"ts": 1775499720000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499780000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 3074.0, "quote_volume": 3928.572, "trades": 13, "taker_buy_quote": 375.57864}, {"ts": 1775499840000, "open": 1.278, "high": 1.279, "low": 1.277, "close": 1.277, "volume": 8324.24, "quote_volume": 10639.14591, "trades": 23, "taker_buy_quote": 10302.53306}, {"ts": 1775499900000, "open": 1.278, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 1434.26, "quote_volume": 1831.56302, "trades": 13, "taker_buy_quote": 16.614}, {"ts": 1775499960000, "open": 1.277, "high": 1.277, "low": 1.276, "close": 1.277, "volume": 1640.4, "quote_volume": 2094.68892, "trades": 14, "taker_buy_quote": 1953.95047}, {"ts": 1775500020000, "open": 1.277, "high": 1.278, "low": 1.276, "close": 1.278, "volume": 1012.74, "quote_volume": 1293.28175, "trades": 26, "taker_buy_quote": 1272.08825}, {"ts": 1775500080000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 15.66, "quote_volume": 19.99782, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775500140000, "open": 1.277, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 1251.58, "quote_volume": 1598.5024, "trades": 11, "taker_buy_quote": 299.99772}, {"ts": 1775500200000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500260000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 1730.13, "quote_volume": 2209.37601, "trades": 8, "taker_buy_quote": 1092.8566}, {"ts": 1775500320000, "open": 1.277, "high": 1.277, "low": 1.276, "close": 1.276, "volume": 4374.96, "quote_volume": 5582.49594, "trades": 21, "taker_buy_quote": 4497.9087}, {"ts": 1775500380000, "open": 1.277, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 1944.27, "quote_volume": 2482.85393, "trades": 20, "taker_buy_quote": 2304.67412}, {"ts": 1775500440000, "open": 1.277, "high": 1.278, "low": 1.277, "close": 1.278, "volume": 149.8, "quote_volume": 191.34303, "trades": 9, "taker_buy_quote": 61.89354}, {"ts": 1775500500000, "open": 1.277, "high": 1.278, "low": 1.277, "close": 1.278, "volume": 144.22, "quote_volume": 184.20989, "trades": 2, "taker_buy_quote": 52.3341}, {"ts": 1775500560000, "open": 1.277, "high": 1.278, "low": 1.277, "close": 1.278, "volume": 44.52, "quote_volume": 56.89116, "trades": 2, "taker_buy_quote": 49.99536}, {"ts": 1775500620000, "open": 1.277, "high": 1.277, "low": 1.276, "close": 1.276, "volume": 1545.7, "quote_volume": 1973.34872, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775500680000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 5.4, "quote_volume": 6.8904, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500740000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 1502.52, "quote_volume": 1915.86764, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775500800000, "open": 1.275, "high": 1.275, "low": 1.275, "close": 1.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500860000, "open": 1.275, "high": 1.275, "low": 1.275, "close": 1.275, "volume": 1276.49, "quote_volume": 1627.52475, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775500920000, "open": 1.275, "high": 1.275, "low": 1.275, "close": 1.275, "volume": 2197.78, "quote_volume": 2802.1695, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775500980000, "open": 1.275, "high": 1.275, "low": 1.275, "close": 1.275, "volume": 764.65, "quote_volume": 974.92875, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775501040000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 47.01, "quote_volume": 59.98476, "trades": 4, "taker_buy_quote": 59.98476}, {"ts": 1775501100000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 1864.23, "quote_volume": 2378.75748, "trades": 9, "taker_buy_quote": 1225.43212}, {"ts": 1775501160000, "open": 1.276, "high": 1.277, "low": 1.276, "close": 1.276, "volume": 4888.7, "quote_volume": 6238.1978, "trades": 16, "taker_buy_quote": 276.5982}, {"ts": 1775501220000, "open": 1.276, "high": 1.276, "low": 1.274, "close": 1.275, "volume": 15174.32, "quote_volume": 19336.91981, "trades": 42, "taker_buy_quote": 706.65547}, {"ts": 1775501280000, "open": 1.275, "high": 1.276, "low": 1.274, "close": 1.275, "volume": 9886.34, "quote_volume": 12600.87249, "trades": 46, "taker_buy_quote": 2259.01616}, {"ts": 1775501340000, "open": 1.275, "high": 1.275, "low": 1.274, "close": 1.275, "volume": 8831.53, "quote_volume": 11255.2027, "trades": 26, "taker_buy_quote": 2498.745}, {"ts": 1775501400000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 552.46, "quote_volume": 704.51586, "trades": 8, "taker_buy_quote": 165.06336}, {"ts": 1775501460000, "open": 1.275, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 63.87, "quote_volume": 81.47343, "trades": 3, "taker_buy_quote": 49.99368}, {"ts": 1775501520000, "open": 1.275, "high": 1.275, "low": 1.275, "close": 1.275, "volume": 455.18, "quote_volume": 580.3545, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775501580000, "open": 1.275, "high": 1.275, "low": 1.275, "close": 1.275, "volume": 34.0, "quote_volume": 43.35, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775501640000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 251.88, "quote_volume": 321.2817, "trades": 6, "taker_buy_quote": 171.8772}, {"ts": 1775501700000, "open": 1.275, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 554.55, "quote_volume": 707.11039, "trades": 4, "taker_buy_quote": 75.46264}, {"ts": 1775501760000, "open": 1.275, "high": 1.275, "low": 1.274, "close": 1.275, "volume": 12442.58, "quote_volume": 15864.26804, "trades": 34, "taker_buy_quote": 13199.055}, {"ts": 1775501820000, "open": 1.274, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 6160.32, "quote_volume": 7846.538, "trades": 40, "taker_buy_quote": 1229.74124}, {"ts": 1775501880000, "open": 1.274, "high": 1.275, "low": 1.274, "close": 1.275, "volume": 2313.97, "quote_volume": 2949.99778, "trades": 9, "taker_buy_quote": 2550.0}, {"ts": 1775501940000, "open": 1.275, "high": 1.275, "low": 1.275, "close": 1.275, "volume": 16.64, "quote_volume": 21.216, "trades": 1, "taker_buy_quote": 21.216}, {"ts": 1775502000000, "open": 1.274, "high": 1.274, "low": 1.273, "close": 1.273, "volume": 2062.39, "quote_volume": 2627.43486, "trades": 14, "taker_buy_quote": 2548.0}, {"ts": 1775502060000, "open": 1.273, "high": 1.273, "low": 1.272, "close": 1.273, "volume": 13032.43, "quote_volume": 16581.5932, "trades": 51, "taker_buy_quote": 7143.5098}, {"ts": 1775502120000, "open": 1.273, "high": 1.273, "low": 1.273, "close": 1.273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502180000, "open": 1.273, "high": 1.273, "low": 1.272, "close": 1.273, "volume": 3062.48, "quote_volume": 3896.85428, "trades": 20, "taker_buy_quote": 3854.0006}, {"ts": 1775502240000, "open": 1.273, "high": 1.273, "low": 1.272, "close": 1.273, "volume": 3013.21, "quote_volume": 3833.0232, "trades": 23, "taker_buy_quote": 2243.41752}, {"ts": 1775502300000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 2544.25, "quote_volume": 3236.286, "trades": 22, "taker_buy_quote": 49.17552}, {"ts": 1775502360000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 3.93, "quote_volume": 4.99896, "trades": 1, "taker_buy_quote": 4.99896}, {"ts": 1775502420000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.27, "volume": 8102.42, "quote_volume": 10290.40264, "trades": 62, "taker_buy_quote": 1651.91047}, {"ts": 1775502480000, "open": 1.27, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 317.55, "quote_volume": 403.04911, "trades": 16, "taker_buy_quote": 19.9898}, {"ts": 1775502540000, "open": 1.269, "high": 1.269, "low": 1.269, "close": 1.269, "volume": 3566.16, "quote_volume": 4525.45704, "trades": 22, "taker_buy_quote": 2534.39604}, {"ts": 1775502600000, "open": 1.269, "high": 1.269, "low": 1.269, "close": 1.269, "volume": 1583.64, "quote_volume": 2009.63916, "trades": 10, "taker_buy_quote": 1889.70597}, {"ts": 1775502660000, "open": 1.268, "high": 1.268, "low": 1.268, "close": 1.268, "volume": 984.27, "quote_volume": 1248.05436, "trades": 25, "taker_buy_quote": 887.32104}, {"ts": 1775502720000, "open": 1.268, "high": 1.269, "low": 1.268, "close": 1.269, "volume": 1342.66, "quote_volume": 1703.34668, "trades": 12, "taker_buy_quote": 1610.1994}, {"ts": 1775502780000, "open": 1.269, "high": 1.27, "low": 1.269, "close": 1.27, "volume": 1150.71, "quote_volume": 1461.36437, "trades": 22, "taker_buy_quote": 1461.36437}, {"ts": 1775502840000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.271, "volume": 1681.9, "quote_volume": 2137.68741, "trades": 20, "taker_buy_quote": 2128.17511}, {"ts": 1775502900000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.272, "volume": 1175.15, "quote_volume": 1494.7853, "trades": 14, "taker_buy_quote": 1494.7853}, {"ts": 1775502960000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 7.76, "quote_volume": 9.87072, "trades": 2, "taker_buy_quote": 9.87072}, {"ts": 1775503020000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 1124.28, "quote_volume": 1428.98328, "trades": 10, "taker_buy_quote": 29.7648}, {"ts": 1775503080000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.27, "volume": 684.67, "quote_volume": 870.11345, "trades": 7, "taker_buy_quote": 162.49735}, {"ts": 1775503140000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.27, "volume": 21.25, "quote_volume": 27.00481, "trades": 2, "taker_buy_quote": 22.00101}, {"ts": 1775503200000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 47.98, "quote_volume": 60.98258, "trades": 2, "taker_buy_quote": 60.98258}, {"ts": 1775503260000, "open": 1.271, "high": 1.272, "low": 1.27, "close": 1.272, "volume": 2219.44, "quote_volume": 2820.0915, "trades": 18, "taker_buy_quote": 778.66797}, {"ts": 1775503320000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 87.99, "quote_volume": 111.83529, "trades": 5, "taker_buy_quote": 32.49947}, {"ts": 1775503380000, "open": 1.27, "high": 1.271, "low": 1.27, "close": 1.271, "volume": 267.62, "quote_volume": 340.11343, "trades": 4, "taker_buy_quote": 299.99413}, {"ts": 1775503440000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.27, "volume": 403.76, "quote_volume": 513.05077, "trades": 8, "taker_buy_quote": 350.24947}, {"ts": 1775503500000, "open": 1.27, "high": 1.27, "low": 1.27, "close": 1.27, "volume": 15.24, "quote_volume": 19.3548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503560000, "open": 1.27, "high": 1.272, "low": 1.27, "close": 1.272, "volume": 7101.97, "quote_volume": 9026.62333, "trades": 30, "taker_buy_quote": 9021.61953}, {"ts": 1775503620000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 332.12, "quote_volume": 422.45664, "trades": 6, "taker_buy_quote": 422.45664}, {"ts": 1775503680000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 83.6, "quote_volume": 106.2556, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775503740000, "open": 1.272, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 7807.05, "quote_volume": 9923.22497, "trades": 30, "taker_buy_quote": 85.00776}, {"ts": 1775503800000, "open": 1.27, "high": 1.271, "low": 1.27, "close": 1.271, "volume": 1581.63, "quote_volume": 2008.67403, "trades": 12, "taker_buy_quote": 4.99503}, {"ts": 1775503860000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 3628.43, "quote_volume": 4611.73453, "trades": 19, "taker_buy_quote": 2053.40218}, {"ts": 1775503920000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 5601.07, "quote_volume": 7118.95997, "trades": 20, "taker_buy_quote": 5855.68765}, {"ts": 1775503980000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.27, "volume": 7467.21, "quote_volume": 9490.6428, "trades": 17, "taker_buy_quote": 3774.51412}, {"ts": 1775504040000, "open": 1.27, "high": 1.27, "low": 1.27, "close": 1.27, "volume": 1306.92, "quote_volume": 1659.7884, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775504100000, "open": 1.27, "high": 1.27, "low": 1.27, "close": 1.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504160000, "open": 1.27, "high": 1.27, "low": 1.27, "close": 1.27, "volume": 14.62, "quote_volume": 18.5674, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775504220000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.271, "volume": 146.42, "quote_volume": 185.99982, "trades": 4, "taker_buy_quote": 58.99982}, {"ts": 1775504280000, "open": 1.27, "high": 1.27, "low": 1.27, "close": 1.27, "volume": 10.86, "quote_volume": 13.7922, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775504340000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 3440.18, "quote_volume": 4372.46878, "trades": 28, "taker_buy_quote": 1138.59993}, {"ts": 1775504400000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.271, "volume": 709.48, "quote_volume": 901.90631, "trades": 10, "taker_buy_quote": 736.99406}, {"ts": 1775504460000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.27, "volume": 791.56, "quote_volume": 1005.36638, "trades": 13, "taker_buy_quote": 117.15378}, {"ts": 1775504520000, "open": 1.269, "high": 1.271, "low": 1.269, "close": 1.271, "volume": 206.91, "quote_volume": 262.81202, "trades": 8, "taker_buy_quote": 255.18533}, {"ts": 1775504580000, "open": 1.27, "high": 1.27, "low": 1.27, "close": 1.27, "volume": 100.0, "quote_volume": 127.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775504640000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.27, "volume": 13.57, "quote_volume": 17.24031, "trades": 2, "taker_buy_quote": 8.14711}, {"ts": 1775504700000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.27, "volume": 633.66, "quote_volume": 804.7632, "trades": 20, "taker_buy_quote": 34.8384}, {"ts": 1775504760000, "open": 1.27, "high": 1.271, "low": 1.27, "close": 1.271, "volume": 1098.08, "quote_volume": 1394.8852, "trades": 6, "taker_buy_quote": 411.2956}, {"ts": 1775504820000, "open": 1.27, "high": 1.271, "low": 1.27, "close": 1.27, "volume": 776.14, "quote_volume": 985.7052, "trades": 9, "taker_buy_quote": 9.4054}, {"ts": 1775504880000, "open": 1.27, "high": 1.27, "low": 1.27, "close": 1.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504940000, "open": 1.269, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 7794.5, "quote_volume": 9891.22522, "trades": 17, "taker_buy_quote": 5.9944}, {"ts": 1775505000000, "open": 1.27, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 363.68, "quote_volume": 461.84612, "trades": 4, "taker_buy_quote": 426.974}, {"ts": 1775505060000, "open": 1.269, "high": 1.269, "low": 1.269, "close": 1.269, "volume": 896.42, "quote_volume": 1137.55698, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775505120000, "open": 1.269, "high": 1.269, "low": 1.269, "close": 1.269, "volume": 279.74, "quote_volume": 354.99006, "trades": 1, "taker_buy_quote": 354.99006}, {"ts": 1775505180000, "open": 1.268, "high": 1.269, "low": 1.267, "close": 1.269, "volume": 6218.17, "quote_volume": 7888.27378, "trades": 43, "taker_buy_quote": 6785.96421}, {"ts": 1775505240000, "open": 1.269, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 424.33, "quote_volume": 538.65177, "trades": 5, "taker_buy_quote": 224.79}, {"ts": 1775505300000, "open": 1.27, "high": 1.27, "low": 1.268, "close": 1.268, "volume": 4352.6, "quote_volume": 5523.47193, "trades": 15, "taker_buy_quote": 56.5254}, {"ts": 1775505360000, "open": 1.268, "high": 1.269, "low": 1.268, "close": 1.269, "volume": 360.26, "quote_volume": 456.87201, "trades": 6, "taker_buy_quote": 79.09677}, {"ts": 1775505420000, "open": 1.269, "high": 1.269, "low": 1.269, "close": 1.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505480000, "open": 1.269, "high": 1.27, "low": 1.269, "close": 1.27, "volume": 2548.68, "quote_volume": 3236.27834, "trades": 14, "taker_buy_quote": 3236.27834}, {"ts": 1775505540000, "open": 1.27, "high": 1.27, "low": 1.27, "close": 1.27, "volume": 1180.12, "quote_volume": 1498.7524, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775505600000, "open": 1.27, "high": 1.27, "low": 1.27, "close": 1.27, "volume": 3017.22, "quote_volume": 3831.8694, "trades": 27, "taker_buy_quote": 2484.247}, {"ts": 1775505660000, "open": 1.27, "high": 1.27, "low": 1.27, "close": 1.27, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505720000, "open": 1.27, "high": 1.271, "low": 1.27, "close": 1.27, "volume": 5233.47, "quote_volume": 6646.62193, "trades": 21, "taker_buy_quote": 6625.36213}, {"ts": 1775505780000, "open": 1.27, "high": 1.27, "low": 1.27, "close": 1.27, "volume": 65.0, "quote_volume": 82.55, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775505840000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.271, "volume": 72.18, "quote_volume": 91.73206, "trades": 4, "taker_buy_quote": 80.65766}, {"ts": 1775505900000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505960000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 131.22, "quote_volume": 166.78062, "trades": 3, "taker_buy_quote": 166.78062}, {"ts": 1775506020000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506080000, "open": 1.27, "high": 1.271, "low": 1.27, "close": 1.27, "volume": 553.13, "quote_volume": 702.5251, "trades": 14, "taker_buy_quote": 63.55}, {"ts": 1775506140000, "open": 1.27, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 2260.96, "quote_volume": 2869.70363, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775506200000, "open": 1.27, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 642.15, "quote_volume": 815.47908, "trades": 8, "taker_buy_quote": 750.2271}, {"ts": 1775506260000, "open": 1.269, "high": 1.269, "low": 1.269, "close": 1.269, "volume": 52.05, "quote_volume": 66.05145, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775506320000, "open": 1.269, "high": 1.269, "low": 1.269, "close": 1.269, "volume": 90.1, "quote_volume": 114.3369, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775506380000, "open": 1.269, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 2223.69, "quote_volume": 2821.88661, "trades": 14, "taker_buy_quote": 30.48}, {"ts": 1775506440000, "open": 1.269, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 144.86, "quote_volume": 183.83434, "trades": 6, "taker_buy_quote": 8.89}, {"ts": 1775506500000, "open": 1.269, "high": 1.27, "low": 1.269, "close": 1.27, "volume": 2036.8, "quote_volume": 2586.69268, "trades": 16, "taker_buy_quote": 2298.5857}, {"ts": 1775506560000, "open": 1.27, "high": 1.271, "low": 1.27, "close": 1.27, "volume": 1341.92, "quote_volume": 1704.24358, "trades": 11, "taker_buy_quote": 6.58378}, {"ts": 1775506620000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.27, "volume": 1064.43, "quote_volume": 1351.84928, "trades": 16, "taker_buy_quote": 29.46178}, {"ts": 1775506680000, "open": 1.27, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 190.53, "quote_volume": 241.83769, "trades": 4, "taker_buy_quote": 70.0024}, {"ts": 1775506740000, "open": 1.27, "high": 1.271, "low": 1.27, "close": 1.27, "volume": 1700.3, "quote_volume": 2159.42033, "trades": 12, "taker_buy_quote": 1947.80023}, {"ts": 1775506800000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.272, "volume": 266.75, "quote_volume": 339.14425, "trades": 13, "taker_buy_quote": 275.60696}, {"ts": 1775506860000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 596.63, "quote_volume": 758.31673, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775506920000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 42.17, "quote_volume": 53.59807, "trades": 2, "taker_buy_quote": 53.59807}, {"ts": 1775506980000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.272, "volume": 2784.98, "quote_volume": 3539.99239, "trades": 17, "taker_buy_quote": 1623.22271}, {"ts": 1775507040000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 298.32, "quote_volume": 379.46304, "trades": 17, "taker_buy_quote": 379.46304}, {"ts": 1775507100000, "open": 1.272, "high": 1.273, "low": 1.272, "close": 1.273, "volume": 11682.77, "quote_volume": 14860.71332, "trades": 48, "taker_buy_quote": 11251.89668}, {"ts": 1775507160000, "open": 1.273, "high": 1.274, "low": 1.273, "close": 1.273, "volume": 2550.3, "quote_volume": 3247.82172, "trades": 38, "taker_buy_quote": 2525.63609}, {"ts": 1775507220000, "open": 1.273, "high": 1.273, "low": 1.272, "close": 1.272, "volume": 653.54, "quote_volume": 831.93354, "trades": 6, "taker_buy_quote": 802.83018}, {"ts": 1775507280000, "open": 1.273, "high": 1.273, "low": 1.272, "close": 1.273, "volume": 862.43, "quote_volume": 1097.70133, "trades": 9, "taker_buy_quote": 878.84101}, {"ts": 1775507340000, "open": 1.273, "high": 1.273, "low": 1.272, "close": 1.273, "volume": 392.46, "quote_volume": 499.47696, "trades": 8, "taker_buy_quote": 340.96032}, {"ts": 1775507400000, "open": 1.273, "high": 1.273, "low": 1.272, "close": 1.273, "volume": 383.61, "quote_volume": 488.14268, "trades": 6, "taker_buy_quote": 242.83748}, {"ts": 1775507460000, "open": 1.272, "high": 1.273, "low": 1.272, "close": 1.273, "volume": 265.63, "quote_volume": 338.04597, "trades": 6, "taker_buy_quote": 209.54853}, {"ts": 1775507520000, "open": 1.272, "high": 1.273, "low": 1.272, "close": 1.273, "volume": 701.95, "quote_volume": 893.29856, "trades": 14, "taker_buy_quote": 532.31768}, {"ts": 1775507580000, "open": 1.273, "high": 1.274, "low": 1.273, "close": 1.273, "volume": 566.23, "quote_volume": 720.91036, "trades": 10, "taker_buy_quote": 431.31559}, {"ts": 1775507640000, "open": 1.274, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 133.49, "quote_volume": 170.0427, "trades": 3, "taker_buy_quote": 140.05082}, {"ts": 1775507700000, "open": 1.273, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 316.74, "quote_volume": 403.52009, "trades": 10, "taker_buy_quote": 395.02918}, {"ts": 1775507760000, "open": 1.274, "high": 1.275, "low": 1.274, "close": 1.275, "volume": 309.38, "quote_volume": 394.37745, "trades": 19, "taker_buy_quote": 394.37745}, {"ts": 1775507820000, "open": 1.275, "high": 1.275, "low": 1.275, "close": 1.275, "volume": 291.36, "quote_volume": 371.484, "trades": 3, "taker_buy_quote": 371.484}, {"ts": 1775507880000, "open": 1.275, "high": 1.276, "low": 1.274, "close": 1.275, "volume": 2953.72, "quote_volume": 3766.05641, "trades": 42, "taker_buy_quote": 1087.09115}, {"ts": 1775507940000, "open": 1.275, "high": 1.276, "low": 1.274, "close": 1.276, "volume": 4596.83, "quote_volume": 5861.48562, "trades": 41, "taker_buy_quote": 4423.82891}, {"ts": 1775508000000, "open": 1.275, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 520.68, "quote_volume": 664.30387, "trades": 18, "taker_buy_quote": 557.44612}, {"ts": 1775508060000, "open": 1.276, "high": 1.277, "low": 1.275, "close": 1.277, "volume": 1251.06, "quote_volume": 1596.47377, "trades": 19, "taker_buy_quote": 1483.39402}, {"ts": 1775508120000, "open": 1.276, "high": 1.277, "low": 1.276, "close": 1.277, "volume": 732.41, "quote_volume": 934.74143, "trades": 6, "taker_buy_quote": 237.86679}, {"ts": 1775508180000, "open": 1.276, "high": 1.277, "low": 1.275, "close": 1.276, "volume": 6594.82, "quote_volume": 8415.02887, "trades": 29, "taker_buy_quote": 217.2397}, {"ts": 1775508240000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 238.95, "quote_volume": 304.9002, "trades": 4, "taker_buy_quote": 304.9002}, {"ts": 1775508300000, "open": 1.275, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 368.29, "quote_volume": 469.86777, "trades": 5, "taker_buy_quote": 380.27352}, {"ts": 1775508360000, "open": 1.275, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 4694.15, "quote_volume": 5989.65333, "trades": 11, "taker_buy_quote": 5885.01408}, {"ts": 1775508420000, "open": 1.276, "high": 1.277, "low": 1.276, "close": 1.276, "volume": 2774.81, "quote_volume": 3540.77032, "trades": 32, "taker_buy_quote": 1906.32916}, {"ts": 1775508480000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 2145.22, "quote_volume": 2736.30592, "trades": 14, "taker_buy_quote": 238.96928}, {"ts": 1775508540000, "open": 1.275, "high": 1.275, "low": 1.275, "close": 1.275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508600000, "open": 1.276, "high": 1.276, "low": 1.274, "close": 1.274, "volume": 3877.54, "quote_volume": 4943.4371, "trades": 25, "taker_buy_quote": 250.10876}, {"ts": 1775508660000, "open": 1.274, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 716.6, "quote_volume": 912.72084, "trades": 8, "taker_buy_quote": 608.76816}, {"ts": 1775508720000, "open": 1.274, "high": 1.274, "low": 1.274, "close": 1.274, "volume": 734.07, "quote_volume": 935.20518, "trades": 9, "taker_buy_quote": 51.77536}, {"ts": 1775508780000, "open": 1.274, "high": 1.274, "low": 1.274, "close": 1.274, "volume": 476.13, "quote_volume": 606.58962, "trades": 4, "taker_buy_quote": 606.58962}, {"ts": 1775508840000, "open": 1.273, "high": 1.273, "low": 1.273, "close": 1.273, "volume": 535.65, "quote_volume": 681.88245, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775508900000, "open": 1.273, "high": 1.273, "low": 1.272, "close": 1.272, "volume": 1063.39, "quote_volume": 1353.47041, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775508960000, "open": 1.272, "high": 1.273, "low": 1.272, "close": 1.273, "volume": 2675.17, "quote_volume": 3403.00824, "trades": 9, "taker_buy_quote": 244.416}, {"ts": 1775509020000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 110.52, "quote_volume": 140.58144, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775509080000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509140000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 82.6, "quote_volume": 105.0672, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775509200000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 568.4, "quote_volume": 722.4364, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775509260000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 132.01, "quote_volume": 167.91672, "trades": 1, "taker_buy_quote": 167.91672}, {"ts": 1775509320000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 206.02, "quote_volume": 261.85142, "trades": 11, "taker_buy_quote": 117.51666}, {"ts": 1775509380000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.27, "volume": 59.6, "quote_volume": 75.70773, "trades": 2, "taker_buy_quote": 19.99283}, {"ts": 1775509440000, "open": 1.27, "high": 1.271, "low": 1.27, "close": 1.271, "volume": 282.48, "quote_volume": 358.79693, "trades": 3, "taker_buy_quote": 60.15643}, {"ts": 1775509500000, "open": 1.27, "high": 1.27, "low": 1.27, "close": 1.27, "volume": 172.66, "quote_volume": 219.2782, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775509560000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.27, "volume": 2042.15, "quote_volume": 2593.54621, "trades": 7, "taker_buy_quote": 19.96741}, {"ts": 1775509620000, "open": 1.269, "high": 1.269, "low": 1.269, "close": 1.269, "volume": 65.16, "quote_volume": 82.68804, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509680000, "open": 1.269, "high": 1.269, "low": 1.269, "close": 1.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509740000, "open": 1.269, "high": 1.269, "low": 1.269, "close": 1.269, "volume": 3.94, "quote_volume": 4.99986, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509800000, "open": 1.269, "high": 1.269, "low": 1.268, "close": 1.268, "volume": 2644.65, "quote_volume": 3355.85021, "trades": 17, "taker_buy_quote": 82.26927}, {"ts": 1775509860000, "open": 1.269, "high": 1.269, "low": 1.269, "close": 1.269, "volume": 176.24, "quote_volume": 223.64856, "trades": 2, "taker_buy_quote": 223.64856}, {"ts": 1775509920000, "open": 1.268, "high": 1.268, "low": 1.268, "close": 1.268, "volume": 1230.52, "quote_volume": 1560.29936, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775509980000, "open": 1.268, "high": 1.269, "low": 1.268, "close": 1.269, "volume": 5071.5, "quote_volume": 6430.66594, "trades": 38, "taker_buy_quote": 3878.91738}, {"ts": 1775510040000, "open": 1.268, "high": 1.269, "low": 1.268, "close": 1.268, "volume": 1319.95, "quote_volume": 1673.70897, "trades": 16, "taker_buy_quote": 185.86313}, {"ts": 1775510100000, "open": 1.268, "high": 1.268, "low": 1.268, "close": 1.268, "volume": 36.83, "quote_volume": 46.70044, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775510160000, "open": 1.268, "high": 1.268, "low": 1.266, "close": 1.267, "volume": 7162.21, "quote_volume": 9074.43926, "trades": 26, "taker_buy_quote": 6390.66465}, {"ts": 1775510220000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 4.82, "quote_volume": 6.10694, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775510280000, "open": 1.267, "high": 1.267, "low": 1.266, "close": 1.267, "volume": 87.11, "quote_volume": 110.29868, "trades": 5, "taker_buy_quote": 6.29699}, {"ts": 1775510340000, "open": 1.267, "high": 1.267, "low": 1.266, "close": 1.266, "volume": 41.37, "quote_volume": 52.39781, "trades": 5, "taker_buy_quote": 29.63513}, {"ts": 1775510400000, "open": 1.266, "high": 1.267, "low": 1.266, "close": 1.267, "volume": 196.73, "quote_volume": 249.14244, "trades": 8, "taker_buy_quote": 104.22342}, {"ts": 1775510460000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 101.09, "quote_volume": 128.08103, "trades": 7, "taker_buy_quote": 98.12915}, {"ts": 1775510520000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 24.9, "quote_volume": 31.5483, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775510580000, "open": 1.266, "high": 1.267, "low": 1.266, "close": 1.267, "volume": 507.06, "quote_volume": 642.08928, "trades": 2, "taker_buy_quote": 191.72244}, {"ts": 1775510640000, "open": 1.267, "high": 1.267, "low": 1.266, "close": 1.266, "volume": 2092.31, "quote_volume": 2650.8807, "trades": 9, "taker_buy_quote": 2554.57608}, {"ts": 1775510700000, "open": 1.266, "high": 1.267, "low": 1.266, "close": 1.266, "volume": 3232.89, "quote_volume": 4092.91766, "trades": 21, "taker_buy_quote": 1998.78908}, {"ts": 1775510760000, "open": 1.267, "high": 1.267, "low": 1.266, "close": 1.266, "volume": 167.31, "quote_volume": 211.83604, "trades": 4, "taker_buy_quote": 27.34186}, {"ts": 1775510820000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 63.05, "quote_volume": 79.88435, "trades": 1, "taker_buy_quote": 79.88435}, {"ts": 1775510880000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 1351.18, "quote_volume": 1711.94506, "trades": 13, "taker_buy_quote": 1128.28884}, {"ts": 1775510940000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 64.09, "quote_volume": 81.20203, "trades": 2, "taker_buy_quote": 81.20203}, {"ts": 1775511000000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 44.86, "quote_volume": 56.83762, "trades": 1, "taker_buy_quote": 56.83762}, {"ts": 1775511060000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 1162.46, "quote_volume": 1472.83682, "trades": 6, "taker_buy_quote": 1472.83682}, {"ts": 1775511120000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 93.31, "quote_volume": 118.22377, "trades": 2, "taker_buy_quote": 118.22377}, {"ts": 1775511180000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 1267.64, "quote_volume": 1606.09988, "trades": 10, "taker_buy_quote": 512.80558}, {"ts": 1775511240000, "open": 1.266, "high": 1.266, "low": 1.266, "close": 1.266, "volume": 8.85, "quote_volume": 11.2041, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775511300000, "open": 1.266, "high": 1.266, "low": 1.266, "close": 1.266, "volume": 6.47, "quote_volume": 8.19102, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775511360000, "open": 1.266, "high": 1.267, "low": 1.262, "close": 1.264, "volume": 44392.07, "quote_volume": 56109.76332, "trades": 144, "taker_buy_quote": 3546.32839}, {"ts": 1775511420000, "open": 1.264, "high": 1.264, "low": 1.261, "close": 1.263, "volume": 3600.17, "quote_volume": 4545.69866, "trades": 80, "taker_buy_quote": 3484.96689}, {"ts": 1775511480000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.262, "volume": 3297.26, "quote_volume": 4158.73818, "trades": 34, "taker_buy_quote": 791.72832}, {"ts": 1775511540000, "open": 1.263, "high": 1.264, "low": 1.263, "close": 1.264, "volume": 3254.38, "quote_volume": 4110.44029, "trades": 28, "taker_buy_quote": 4060.70335}, {"ts": 1775511600000, "open": 1.263, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 478.94, "quote_volume": 604.77858, "trades": 12, "taker_buy_quote": 233.47818}, {"ts": 1775511660000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.262, "volume": 8180.07, "quote_volume": 10322.71014, "trades": 56, "taker_buy_quote": 3464.01332}, {"ts": 1775511720000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 1004.96, "quote_volume": 1268.2653, "trades": 5, "taker_buy_quote": 1268.2653}, {"ts": 1775511780000, "open": 1.262, "high": 1.262, "low": 1.26, "close": 1.261, "volume": 2347.99, "quote_volume": 2960.52038, "trades": 37, "taker_buy_quote": 13.69446}, {"ts": 1775511840000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 9476.25, "quote_volume": 11941.04066, "trades": 56, "taker_buy_quote": 7554.47666}, {"ts": 1775511900000, "open": 1.261, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 876.86, "quote_volume": 1106.11193, "trades": 11, "taker_buy_quote": 758.74426}, {"ts": 1775511960000, "open": 1.261, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 7577.49, "quote_volume": 9555.21092, "trades": 31, "taker_buy_quote": 8418.44861}, {"ts": 1775512020000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 87.23, "quote_volume": 109.99703, "trades": 2, "taker_buy_quote": 109.99703}, {"ts": 1775512080000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 364.37, "quote_volume": 459.47057, "trades": 6, "taker_buy_quote": 459.47057}, {"ts": 1775512140000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 119.05, "quote_volume": 150.2411, "trades": 2, "taker_buy_quote": 150.2411}, {"ts": 1775512200000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 473.46, "quote_volume": 597.04702, "trades": 7, "taker_buy_quote": 17.61752}, {"ts": 1775512260000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 42.74, "quote_volume": 53.89514, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775512320000, "open": 1.261, "high": 1.261, "low": 1.259, "close": 1.26, "volume": 4407.27, "quote_volume": 5553.42369, "trades": 34, "taker_buy_quote": 418.9878}, {"ts": 1775512380000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 5225.39, "quote_volume": 6584.01429, "trades": 17, "taker_buy_quote": 6584.01429}, {"ts": 1775512440000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512500000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 794.5, "quote_volume": 1001.07, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775512560000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 197.08, "quote_volume": 248.3208, "trades": 7, "taker_buy_quote": 248.3208}, {"ts": 1775512620000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 72.03, "quote_volume": 90.7578, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775512680000, "open": 1.261, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 392.03, "quote_volume": 493.98086, "trades": 8, "taker_buy_quote": 29.07866}, {"ts": 1775512740000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 100.11, "quote_volume": 126.23871, "trades": 6, "taker_buy_quote": 126.23871}, {"ts": 1775512800000, "open": 1.26, "high": 1.262, "low": 1.26, "close": 1.262, "volume": 3450.25, "quote_volume": 4350.33416, "trades": 46, "taker_buy_quote": 1744.73776}, {"ts": 1775512860000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 24.58, "quote_volume": 30.99538, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775512920000, "open": 1.261, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 1056.27, "quote_volume": 1331.82827, "trades": 22, "taker_buy_quote": 26.29185}, {"ts": 1775512980000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.26, "volume": 1150.7, "quote_volume": 1449.79897, "trades": 12, "taker_buy_quote": 1122.723}, {"ts": 1775513040000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 151.75, "quote_volume": 191.05325, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775513100000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 623.59, "quote_volume": 785.7234, "trades": 5, "taker_buy_quote": 756.7308}, {"ts": 1775513160000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 1044.24, "quote_volume": 1314.69816, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775513220000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 12.51, "quote_volume": 15.7626, "trades": 3, "taker_buy_quote": 15.7626}, {"ts": 1775513280000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.26, "volume": 642.37, "quote_volume": 809.36992, "trades": 8, "taker_buy_quote": 783.8712}, {"ts": 1775513340000, "open": 1.261, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 822.54, "quote_volume": 1036.41888, "trades": 7, "taker_buy_quote": 23.30328}, {"ts": 1775513400000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 600.12, "quote_volume": 756.1512, "trades": 11, "taker_buy_quote": 756.1512}, {"ts": 1775513460000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 3.96, "quote_volume": 4.99356, "trades": 1, "taker_buy_quote": 4.99356}, {"ts": 1775513520000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 195.25, "quote_volume": 246.21025, "trades": 10, "taker_buy_quote": 164.47223}, {"ts": 1775513580000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 297.88, "quote_volume": 375.62668, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775513640000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 569.44, "quote_volume": 718.06384, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775513700000, "open": 1.261, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 786.81, "quote_volume": 992.3756, "trades": 18, "taker_buy_quote": 262.73578}, {"ts": 1775513760000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 280.94, "quote_volume": 354.26137, "trades": 8, "taker_buy_quote": 92.48174}, {"ts": 1775513820000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513880000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 606.12, "quote_volume": 764.31732, "trades": 14, "taker_buy_quote": 714.58348}, {"ts": 1775513940000, "open": 1.261, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 1587.51, "quote_volume": 2001.23209, "trades": 17, "taker_buy_quote": 90.68065}, {"ts": 1775514000000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 1552.42, "quote_volume": 1956.0492, "trades": 11, "taker_buy_quote": 1956.0492}, {"ts": 1775514060000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.259, "volume": 885.47, "quote_volume": 1115.6822, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775514120000, "open": 1.259, "high": 1.259, "low": 1.257, "close": 1.259, "volume": 28650.98, "quote_volume": 36035.31963, "trades": 71, "taker_buy_quote": 193.21873}, {"ts": 1775514180000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 1491.82, "quote_volume": 1875.86871, "trades": 23, "taker_buy_quote": 361.66242}, {"ts": 1775514240000, "open": 1.258, "high": 1.259, "low": 1.257, "close": 1.257, "volume": 4416.7, "quote_volume": 5556.26528, "trades": 25, "taker_buy_quote": 4651.96095}, {"ts": 1775514300000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 98.36, "quote_volume": 123.73688, "trades": 5, "taker_buy_quote": 118.59166}, {"ts": 1775514360000, "open": 1.259, "high": 1.26, "low": 1.259, "close": 1.259, "volume": 5534.69, "quote_volume": 6970.8268, "trades": 22, "taker_buy_quote": 5358.4255}, {"ts": 1775514420000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514480000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 32.84, "quote_volume": 41.34556, "trades": 1, "taker_buy_quote": 41.34556}, {"ts": 1775514540000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 10.68, "quote_volume": 13.43544, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775514600000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 3089.34, "quote_volume": 3885.91156, "trades": 19, "taker_buy_quote": 590.85744}, {"ts": 1775514660000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 191.68, "quote_volume": 241.11903, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775514720000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 883.13, "quote_volume": 1110.97754, "trades": 15, "taker_buy_quote": 321.28062}, {"ts": 1775514780000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 2166.55, "quote_volume": 2723.31551, "trades": 19, "taker_buy_quote": 284.86134}, {"ts": 1775514840000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 1243.24, "quote_volume": 1562.75268, "trades": 12, "taker_buy_quote": 1562.75268}, {"ts": 1775514900000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 1793.52, "quote_volume": 2254.45464, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775514960000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 612.54, "quote_volume": 769.96278, "trades": 6, "taker_buy_quote": 648.72513}, {"ts": 1775515020000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 612.63, "quote_volume": 770.04377, "trades": 13, "taker_buy_quote": 72.83058}, {"ts": 1775515080000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 28.21, "quote_volume": 35.45322, "trades": 4, "taker_buy_quote": 26.97522}, {"ts": 1775515140000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 3.97, "quote_volume": 4.99029, "trades": 1, "taker_buy_quote": 4.99029}, {"ts": 1775515200000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 214.48, "quote_volume": 269.38688, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775515260000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 167.97, "quote_volume": 211.03829, "trades": 2, "taker_buy_quote": 85.43829}, {"ts": 1775515320000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 5243.6, "quote_volume": 6585.97624, "trades": 11, "taker_buy_quote": 36.23768}, {"ts": 1775515380000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 258.24, "quote_volume": 324.34944, "trades": 2, "taker_buy_quote": 324.34944}, {"ts": 1775515440000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 182.25, "quote_volume": 228.77431, "trades": 12, "taker_buy_quote": 63.50336}, {"ts": 1775515500000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 5842.67, "quote_volume": 7330.88148, "trades": 31, "taker_buy_quote": 110.0635}, {"ts": 1775515560000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 1456.58, "quote_volume": 1826.55132, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775515620000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 3527.4, "quote_volume": 4421.17495, "trades": 29, "taker_buy_quote": 317.60058}, {"ts": 1775515680000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 221.99, "quote_volume": 278.15347, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775515740000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 473.81, "quote_volume": 593.78774, "trades": 21, "taker_buy_quote": 359.47674}, {"ts": 1775515800000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 1422.15, "quote_volume": 1783.37062, "trades": 8, "taker_buy_quote": 1776.50418}, {"ts": 1775515860000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 5231.89, "quote_volume": 6555.71731, "trades": 37, "taker_buy_quote": 3553.84256}, {"ts": 1775515920000, "open": 1.253, "high": 1.254, "low": 1.252, "close": 1.254, "volume": 2980.34, "quote_volume": 3734.38593, "trades": 41, "taker_buy_quote": 963.05808}, {"ts": 1775515980000, "open": 1.253, "high": 1.253, "low": 1.251, "close": 1.252, "volume": 22207.81, "quote_volume": 27804.30757, "trades": 121, "taker_buy_quote": 12392.28385}, {"ts": 1775516040000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 7445.01, "quote_volume": 9316.87784, "trades": 66, "taker_buy_quote": 5252.05358}, {"ts": 1775516100000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 2270.11, "quote_volume": 2839.90761, "trades": 26, "taker_buy_quote": 15.7626}, {"ts": 1775516160000, "open": 1.251, "high": 1.251, "low": 1.249, "close": 1.25, "volume": 9727.17, "quote_volume": 12161.77907, "trades": 85, "taker_buy_quote": 280.27566}, {"ts": 1775516220000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 1997.89, "quote_volume": 2495.37038, "trades": 31, "taker_buy_quote": 482.55692}, {"ts": 1775516280000, "open": 1.248, "high": 1.248, "low": 1.246, "close": 1.247, "volume": 6537.45, "quote_volume": 8154.35059, "trades": 73, "taker_buy_quote": 810.53071}, {"ts": 1775516340000, "open": 1.247, "high": 1.248, "low": 1.244, "close": 1.245, "volume": 22027.21, "quote_volume": 27423.57405, "trades": 138, "taker_buy_quote": 6276.36429}, {"ts": 1775516400000, "open": 1.245, "high": 1.245, "low": 1.241, "close": 1.242, "volume": 18279.31, "quote_volume": 22703.06686, "trades": 240, "taker_buy_quote": 3912.32403}, {"ts": 1775516460000, "open": 1.241, "high": 1.241, "low": 1.236, "close": 1.238, "volume": 41785.28, "quote_volume": 51736.29589, "trades": 304, "taker_buy_quote": 28700.38328}, {"ts": 1775516520000, "open": 1.237, "high": 1.242, "low": 1.237, "close": 1.242, "volume": 10780.56, "quote_volume": 13366.96114, "trades": 98, "taker_buy_quote": 13221.86566}, {"ts": 1775516580000, "open": 1.241, "high": 1.243, "low": 1.241, "close": 1.241, "volume": 7193.2, "quote_volume": 8933.21181, "trades": 40, "taker_buy_quote": 8008.02149}, {"ts": 1775516640000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 2093.74, "quote_volume": 2598.27775, "trades": 18, "taker_buy_quote": 2494.00047}, {"ts": 1775516700000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 588.54, "quote_volume": 729.3297, "trades": 22, "taker_buy_quote": 155.07847}, {"ts": 1775516760000, "open": 1.238, "high": 1.238, "low": 1.236, "close": 1.236, "volume": 3662.68, "quote_volume": 4531.63546, "trades": 48, "taker_buy_quote": 698.26963}, {"ts": 1775516820000, "open": 1.236, "high": 1.236, "low": 1.232, "close": 1.235, "volume": 64486.89, "quote_volume": 79590.28179, "trades": 304, "taker_buy_quote": 16310.39153}, {"ts": 1775516880000, "open": 1.236, "high": 1.238, "low": 1.235, "close": 1.238, "volume": 7145.97, "quote_volume": 8837.67428, "trades": 79, "taker_buy_quote": 4024.24055}, {"ts": 1775516940000, "open": 1.238, "high": 1.243, "low": 1.238, "close": 1.243, "volume": 3769.11, "quote_volume": 4671.95192, "trades": 77, "taker_buy_quote": 4623.31713}, {"ts": 1775517000000, "open": 1.243, "high": 1.245, "low": 1.243, "close": 1.244, "volume": 4851.32, "quote_volume": 6035.2434, "trades": 36, "taker_buy_quote": 3976.16387}, {"ts": 1775517060000, "open": 1.244, "high": 1.244, "low": 1.242, "close": 1.242, "volume": 2250.35, "quote_volume": 2797.6997, "trades": 26, "taker_buy_quote": 29.12204}, {"ts": 1775517120000, "open": 1.242, "high": 1.243, "low": 1.241, "close": 1.242, "volume": 5923.5, "quote_volume": 7357.00781, "trades": 54, "taker_buy_quote": 3483.08042}, {"ts": 1775517180000, "open": 1.241, "high": 1.243, "low": 1.241, "close": 1.243, "volume": 924.39, "quote_volume": 1147.90283, "trades": 13, "taker_buy_quote": 775.60283}, {"ts": 1775517240000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.241, "volume": 1070.76, "quote_volume": 1329.83287, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775517300000, "open": 1.241, "high": 1.241, "low": 1.239, "close": 1.239, "volume": 9107.39, "quote_volume": 11286.37298, "trades": 61, "taker_buy_quote": 747.66995}, {"ts": 1775517360000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 1992.53, "quote_volume": 2466.8733, "trades": 31, "taker_buy_quote": 1426.09908}, {"ts": 1775517420000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 1332.2, "quote_volume": 1649.28054, "trades": 16, "taker_buy_quote": 1219.26124}, {"ts": 1775517480000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 4530.5, "quote_volume": 5613.29556, "trades": 24, "taker_buy_quote": 5613.29556}, {"ts": 1775517540000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 5648.04, "quote_volume": 6998.1885, "trades": 23, "taker_buy_quote": 5469.64659}, {"ts": 1775517600000, "open": 1.239, "high": 1.24, "low": 1.238, "close": 1.238, "volume": 4769.59, "quote_volume": 5907.03047, "trades": 30, "taker_buy_quote": 3507.84109}, {"ts": 1775517660000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 1315.91, "quote_volume": 1629.09658, "trades": 8, "taker_buy_quote": 1605.84694}, {"ts": 1775517720000, "open": 1.239, "high": 1.24, "low": 1.238, "close": 1.24, "volume": 492.54, "quote_volume": 610.2367, "trades": 13, "taker_buy_quote": 577.52874}, {"ts": 1775517780000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 2316.84, "quote_volume": 2875.16837, "trades": 29, "taker_buy_quote": 358.89195}, {"ts": 1775517840000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 722.88, "quote_volume": 897.81696, "trades": 16, "taker_buy_quote": 864.71766}, {"ts": 1775517900000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.241, "volume": 1343.39, "quote_volume": 1667.29685, "trades": 12, "taker_buy_quote": 186.12612}, {"ts": 1775517960000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 820.03, "quote_volume": 1016.67485, "trades": 15, "taker_buy_quote": 544.9924}, {"ts": 1775518020000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 212.0, "quote_volume": 262.50902, "trades": 14, "taker_buy_quote": 65.69178}, {"ts": 1775518080000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 22.19, "quote_volume": 27.49341, "trades": 3, "taker_buy_quote": 27.49341}, {"ts": 1775518140000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 6148.94, "quote_volume": 7617.51724, "trades": 19, "taker_buy_quote": 7601.76988}, {"ts": 1775518200000, "open": 1.238, "high": 1.238, "low": 1.236, "close": 1.237, "volume": 9341.86, "quote_volume": 11549.60262, "trades": 51, "taker_buy_quote": 130.32198}, {"ts": 1775518260000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 1673.7, "quote_volume": 2070.89942, "trades": 16, "taker_buy_quote": 1612.67751}, {"ts": 1775518320000, "open": 1.238, "high": 1.24, "low": 1.238, "close": 1.24, "volume": 8519.6, "quote_volume": 10555.25766, "trades": 54, "taker_buy_quote": 9272.28555}, {"ts": 1775518380000, "open": 1.24, "high": 1.24, "low": 1.238, "close": 1.239, "volume": 7174.49, "quote_volume": 8890.94992, "trades": 49, "taker_buy_quote": 3966.34005}, {"ts": 1775518440000, "open": 1.24, "high": 1.24, "low": 1.238, "close": 1.238, "volume": 2496.59, "quote_volume": 3091.63119, "trades": 23, "taker_buy_quote": 291.85179}, {"ts": 1775518500000, "open": 1.239, "high": 1.241, "low": 1.239, "close": 1.239, "volume": 8089.13, "quote_volume": 10028.26855, "trades": 37, "taker_buy_quote": 8695.93606}, {"ts": 1775518560000, "open": 1.239, "high": 1.24, "low": 1.238, "close": 1.238, "volume": 3580.83, "quote_volume": 4435.54278, "trades": 24, "taker_buy_quote": 1448.06418}, {"ts": 1775518620000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 437.27, "quote_volume": 541.36244, "trades": 8, "taker_buy_quote": 27.48102}, {"ts": 1775518680000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 2016.29, "quote_volume": 2498.18937, "trades": 20, "taker_buy_quote": 2498.18937}, {"ts": 1775518740000, "open": 1.24, "high": 1.242, "low": 1.24, "close": 1.242, "volume": 3347.36, "quote_volume": 4152.37132, "trades": 27, "taker_buy_quote": 3781.88318}, {"ts": 1775518800000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 9387.07, "quote_volume": 11658.71694, "trades": 34, "taker_buy_quote": 9766.2807}, {"ts": 1775518860000, "open": 1.242, "high": 1.243, "low": 1.241, "close": 1.243, "volume": 2283.94, "quote_volume": 2835.96695, "trades": 19, "taker_buy_quote": 1964.56157}, {"ts": 1775518920000, "open": 1.242, "high": 1.245, "low": 1.242, "close": 1.245, "volume": 3623.86, "quote_volume": 4508.76698, "trades": 40, "taker_buy_quote": 4413.73565}, {"ts": 1775518980000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 3194.33, "quote_volume": 3974.98494, "trades": 20, "taker_buy_quote": 1541.8329}, {"ts": 1775519040000, "open": 1.245, "high": 1.246, "low": 1.244, "close": 1.246, "volume": 1499.67, "quote_volume": 1867.14768, "trades": 25, "taker_buy_quote": 1861.63676}, {"ts": 1775519100000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 6054.89, "quote_volume": 7542.34851, "trades": 48, "taker_buy_quote": 5100.3835}, {"ts": 1775519160000, "open": 1.245, "high": 1.245, "low": 1.243, "close": 1.243, "volume": 1373.11, "quote_volume": 1708.24577, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775519220000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 1684.03, "quote_volume": 2095.09999, "trades": 10, "taker_buy_quote": 2095.09999}, {"ts": 1775519280000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 471.32, "quote_volume": 586.32208, "trades": 7, "taker_buy_quote": 7.50132}, {"ts": 1775519340000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 1081.1, "quote_volume": 1343.85612, "trades": 16, "taker_buy_quote": 60.73208}, {"ts": 1775519400000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 1220.74, "quote_volume": 1517.38586, "trades": 11, "taker_buy_quote": 1517.38586}, {"ts": 1775519460000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 710.31, "quote_volume": 882.92136, "trades": 2, "taker_buy_quote": 7.50132}, {"ts": 1775519520000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 80.33, "quote_volume": 99.93052, "trades": 1, "taker_buy_quote": 99.93052}, {"ts": 1775519580000, "open": 1.244, "high": 1.245, "low": 1.242, "close": 1.242, "volume": 1486.21, "quote_volume": 1848.59323, "trades": 23, "taker_buy_quote": 1411.11416}, {"ts": 1775519640000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 912.82, "quote_volume": 1133.88155, "trades": 12, "taker_buy_quote": 1074.24071}, {"ts": 1775519700000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 5567.61, "quote_volume": 6920.58923, "trades": 17, "taker_buy_quote": 2632.33867}, {"ts": 1775519760000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 121.04, "quote_volume": 150.45272, "trades": 1, "taker_buy_quote": 150.45272}, {"ts": 1775519820000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 1101.05, "quote_volume": 1368.5061, "trades": 6, "taker_buy_quote": 1245.486}, {"ts": 1775519880000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.241, "volume": 8029.76, "quote_volume": 9970.47982, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775519940000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 9718.98, "quote_volume": 12061.25418, "trades": 32, "taker_buy_quote": 107.40855}, {"ts": 1775520000000, "open": 1.24, "high": 1.242, "low": 1.24, "close": 1.242, "volume": 23840.03, "quote_volume": 29575.27734, "trades": 118, "taker_buy_quote": 11993.54463}, {"ts": 1775520060000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 4695.6, "quote_volume": 5833.13868, "trades": 39, "taker_buy_quote": 4844.71562}, {"ts": 1775520120000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 5187.93, "quote_volume": 6439.40906, "trades": 17, "taker_buy_quote": 1475.40906}, {"ts": 1775520180000, "open": 1.243, "high": 1.245, "low": 1.243, "close": 1.245, "volume": 7547.2, "quote_volume": 9384.48278, "trades": 49, "taker_buy_quote": 6373.24778}, {"ts": 1775520240000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 364.35, "quote_volume": 453.61575, "trades": 5, "taker_buy_quote": 453.61575}, {"ts": 1775520300000, "open": 1.244, "high": 1.246, "low": 1.244, "close": 1.246, "volume": 3335.21, "quote_volume": 4154.2301, "trades": 28, "taker_buy_quote": 3631.9899}, {"ts": 1775520360000, "open": 1.247, "high": 1.248, "low": 1.246, "close": 1.246, "volume": 5268.16, "quote_volume": 6568.24991, "trades": 54, "taker_buy_quote": 4100.96309}, {"ts": 1775520420000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 2424.37, "quote_volume": 3019.34065, "trades": 16, "taker_buy_quote": 1251.09205}, {"ts": 1775520480000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 1715.17, "quote_volume": 2135.38264, "trades": 12, "taker_buy_quote": 1015.5465}, {"ts": 1775520540000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 657.96, "quote_volume": 818.51091, "trades": 16, "taker_buy_quote": 489.62219}, {"ts": 1775520600000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 2552.08, "quote_volume": 3172.23544, "trades": 21, "taker_buy_quote": 3128.95418}, {"ts": 1775520660000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 49.66, "quote_volume": 61.73541, "trades": 7, "taker_buy_quote": 45.96174}, {"ts": 1775520720000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 2848.52, "quote_volume": 3538.28571, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775520780000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 2654.75, "quote_volume": 3297.36674, "trades": 22, "taker_buy_quote": 3281.60576}, {"ts": 1775520840000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 1154.21, "quote_volume": 1433.52882, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775520900000, "open": 1.242, "high": 1.244, "low": 1.242, "close": 1.244, "volume": 2901.67, "quote_volume": 3607.59892, "trades": 39, "taker_buy_quote": 3558.64752}, {"ts": 1775520960000, "open": 1.244, "high": 1.244, "low": 1.242, "close": 1.243, "volume": 1392.67, "quote_volume": 1730.94728, "trades": 25, "taker_buy_quote": 647.18538}, {"ts": 1775521020000, "open": 1.244, "high": 1.244, "low": 1.242, "close": 1.242, "volume": 5410.87, "quote_volume": 6725.39038, "trades": 35, "taker_buy_quote": 4938.63571}, {"ts": 1775521080000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.241, "volume": 7192.88, "quote_volume": 8927.23504, "trades": 34, "taker_buy_quote": 3444.13715}, {"ts": 1775521140000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 5147.78, "quote_volume": 6386.99953, "trades": 25, "taker_buy_quote": 1697.5639}, {"ts": 1775521200000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 5780.69, "quote_volume": 7168.0556, "trades": 21, "taker_buy_quote": 1355.2952}, {"ts": 1775521260000, "open": 1.24, "high": 1.242, "low": 1.24, "close": 1.242, "volume": 5344.04, "quote_volume": 6630.72093, "trades": 28, "taker_buy_quote": 6630.72093}, {"ts": 1775521320000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 2823.53, "quote_volume": 3504.01467, "trades": 26, "taker_buy_quote": 1175.15407}, {"ts": 1775521380000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 2960.59, "quote_volume": 3674.09219, "trades": 25, "taker_buy_quote": 1313.33789}, {"ts": 1775521440000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 5606.52, "quote_volume": 6963.29784, "trades": 26, "taker_buy_quote": 2766.66678}, {"ts": 1775521500000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 19.59, "quote_volume": 24.31521, "trades": 2, "taker_buy_quote": 4.99284}, {"ts": 1775521560000, "open": 1.242, "high": 1.242, "low": 1.24, "close": 1.24, "volume": 979.8, "quote_volume": 1216.26885, "trades": 17, "taker_buy_quote": 549.99486}, {"ts": 1775521620000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 736.37, "quote_volume": 913.0748, "trades": 12, "taker_buy_quote": 883.3388}, {"ts": 1775521680000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 5.76, "quote_volume": 7.14816, "trades": 1, "taker_buy_quote": 7.14816}, {"ts": 1775521740000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 3436.61, "quote_volume": 4266.94098, "trades": 37, "taker_buy_quote": 1979.21424}, {"ts": 1775521800000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 826.95, "quote_volume": 1027.19285, "trades": 5, "taker_buy_quote": 1027.19285}, {"ts": 1775521860000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 2060.79, "quote_volume": 2561.56197, "trades": 19, "taker_buy_quote": 1993.11321}, {"ts": 1775521920000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.241, "volume": 2040.39, "quote_volume": 2532.93813, "trades": 21, "taker_buy_quote": 1224.19639}, {"ts": 1775521980000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 1418.24, "quote_volume": 1759.62673, "trades": 24, "taker_buy_quote": 99.9936}, {"ts": 1775522040000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522100000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 3337.36, "quote_volume": 4134.98904, "trades": 19, "taker_buy_quote": 690.55665}, {"ts": 1775522160000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 767.11, "quote_volume": 950.44929, "trades": 12, "taker_buy_quote": 922.34877}, {"ts": 1775522220000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 319.18, "quote_volume": 395.46402, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775522280000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 266.83, "quote_volume": 330.57837, "trades": 11, "taker_buy_quote": 253.41267}, {"ts": 1775522340000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 3220.35, "quote_volume": 3990.02875, "trades": 27, "taker_buy_quote": 2890.71361}, {"ts": 1775522400000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 2612.68, "quote_volume": 3237.11052, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775522460000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 173.83, "quote_volume": 215.2096, "trades": 14, "taker_buy_quote": 9.98634}, {"ts": 1775522520000, "open": 1.239, "high": 1.24, "low": 1.238, "close": 1.239, "volume": 19325.23, "quote_volume": 23959.09545, "trades": 45, "taker_buy_quote": 22669.16328}, {"ts": 1775522580000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 367.85, "quote_volume": 456.134, "trades": 4, "taker_buy_quote": 456.134}, {"ts": 1775522640000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 4791.22, "quote_volume": 5936.34059, "trades": 42, "taker_buy_quote": 4821.32732}, {"ts": 1775522700000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 1234.65, "quote_volume": 1529.73135, "trades": 7, "taker_buy_quote": 151.78989}, {"ts": 1775522760000, "open": 1.24, "high": 1.241, "low": 1.239, "close": 1.239, "volume": 2470.45, "quote_volume": 3062.77068, "trades": 37, "taker_buy_quote": 1001.52849}, {"ts": 1775522820000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 3073.59, "quote_volume": 3810.40538, "trades": 23, "taker_buy_quote": 3810.40538}, {"ts": 1775522880000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 130.49, "quote_volume": 161.80194, "trades": 9, "taker_buy_quote": 154.7892}, {"ts": 1775522940000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 3406.47, "quote_volume": 4227.95146, "trades": 24, "taker_buy_quote": 2556.4982}, {"ts": 1775523000000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 2365.25, "quote_volume": 2937.52672, "trades": 23, "taker_buy_quote": 2796.32574}, {"ts": 1775523060000, "open": 1.242, "high": 1.244, "low": 1.242, "close": 1.244, "volume": 3560.02, "quote_volume": 4428.14258, "trades": 25, "taker_buy_quote": 4428.14258}, {"ts": 1775523120000, "open": 1.243, "high": 1.245, "low": 1.243, "close": 1.245, "volume": 4681.42, "quote_volume": 5819.93068, "trades": 12, "taker_buy_quote": 1145.25628}, {"ts": 1775523180000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 1576.45, "quote_volume": 1961.3625, "trades": 22, "taker_buy_quote": 722.03994}, {"ts": 1775523240000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 3673.85, "quote_volume": 4570.31526, "trades": 15, "taker_buy_quote": 1619.17406}, {"ts": 1775523300000, "open": 1.244, "high": 1.244, "low": 1.242, "close": 1.243, "volume": 5522.21, "quote_volume": 6865.29098, "trades": 34, "taker_buy_quote": 2322.84382}, {"ts": 1775523360000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 120.74, "quote_volume": 150.11627, "trades": 4, "taker_buy_quote": 45.3438}, {"ts": 1775523420000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 1209.57, "quote_volume": 1503.49551, "trades": 14, "taker_buy_quote": 235.36205}, {"ts": 1775523480000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 913.33, "quote_volume": 1136.18252, "trades": 2, "taker_buy_quote": 1136.18252}, {"ts": 1775523540000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 1461.28, "quote_volume": 1817.68514, "trades": 15, "taker_buy_quote": 86.47044}, {"ts": 1775523600000, "open": 1.243, "high": 1.243, "low": 1.241, "close": 1.242, "volume": 2121.48, "quote_volume": 2633.82812, "trades": 52, "taker_buy_quote": 1918.46259}, {"ts": 1775523660000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 34.38, "quote_volume": 42.69996, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775523720000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 1243.34, "quote_volume": 1545.02899, "trades": 16, "taker_buy_quote": 1083.47695}, {"ts": 1775523780000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 1061.31, "quote_volume": 1318.15548, "trades": 11, "taker_buy_quote": 38.77128}, {"ts": 1775523840000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 40.18, "quote_volume": 49.86338, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775523900000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523960000, "open": 1.241, "high": 1.241, "low": 1.239, "close": 1.239, "volume": 19479.19, "quote_volume": 24154.27691, "trades": 46, "taker_buy_quote": 1429.0504}, {"ts": 1775524020000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 4525.07, "quote_volume": 5611.73013, "trades": 19, "taker_buy_quote": 5394.77375}, {"ts": 1775524080000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 2733.73, "quote_volume": 3390.66544, "trades": 24, "taker_buy_quote": 30.82644}, {"ts": 1775524140000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 1046.09, "quote_volume": 1297.1076, "trades": 12, "taker_buy_quote": 1226.8188}, {"ts": 1775524200000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 220.15, "quote_volume": 272.79545, "trades": 18, "taker_buy_quote": 225.76268}, {"ts": 1775524260000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 579.9, "quote_volume": 717.92892, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775524320000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 980.82, "quote_volume": 1215.23598, "trades": 6, "taker_buy_quote": 1215.23598}, {"ts": 1775524380000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 618.38, "quote_volume": 766.7912, "trades": 13, "taker_buy_quote": 391.4184}, {"ts": 1775524440000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 1453.82, "quote_volume": 1801.28298, "trades": 10, "taker_buy_quote": 1704.46752}, {"ts": 1775524500000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 3408.83, "quote_volume": 4229.122, "trades": 32, "taker_buy_quote": 2998.2948}, {"ts": 1775524560000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 3946.28, "quote_volume": 4897.3598, "trades": 29, "taker_buy_quote": 4897.3598}, {"ts": 1775524620000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 1682.82, "quote_volume": 2088.37962, "trades": 15, "taker_buy_quote": 536.43466}, {"ts": 1775524680000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 3361.33, "quote_volume": 4174.79482, "trades": 19, "taker_buy_quote": 1018.81072}, {"ts": 1775524740000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 187.1, "quote_volume": 232.19713, "trades": 12, "taker_buy_quote": 114.73648}, {"ts": 1775524800000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 1330.18, "quote_volume": 1652.08356, "trades": 13, "taker_buy_quote": 641.9277}, {"ts": 1775524860000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 3480.62, "quote_volume": 4325.89893, "trades": 24, "taker_buy_quote": 1721.62958}, {"ts": 1775524920000, "open": 1.242, "high": 1.242, "low": 1.24, "close": 1.241, "volume": 5563.0, "quote_volume": 6904.20904, "trades": 35, "taker_buy_quote": 2087.23218}, {"ts": 1775524980000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 1011.66, "quote_volume": 1254.48082, "trades": 17, "taker_buy_quote": 102.55802}, {"ts": 1775525040000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 3767.97, "quote_volume": 4668.50882, "trades": 23, "taker_buy_quote": 1885.94385}, {"ts": 1775525100000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 1067.15, "quote_volume": 1322.72622, "trades": 15, "taker_buy_quote": 653.9388}, {"ts": 1775525160000, "open": 1.24, "high": 1.242, "low": 1.24, "close": 1.242, "volume": 4904.56, "quote_volume": 6085.69863, "trades": 36, "taker_buy_quote": 4113.74963}, {"ts": 1775525220000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 13.15, "quote_volume": 16.3323, "trades": 2, "taker_buy_quote": 16.3323}, {"ts": 1775525280000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 9449.48, "quote_volume": 11726.80468, "trades": 27, "taker_buy_quote": 9285.69563}, {"ts": 1775525340000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 10372.43, "quote_volume": 12871.22883, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775525400000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 3112.51, "quote_volume": 3859.52913, "trades": 20, "taker_buy_quote": 20.76193}, {"ts": 1775525460000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 3056.03, "quote_volume": 3789.47226, "trades": 29, "taker_buy_quote": 3767.5788}, {"ts": 1775525520000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 4057.69, "quote_volume": 5031.5356, "trades": 14, "taker_buy_quote": 5015.7628}, {"ts": 1775525580000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 2682.23, "quote_volume": 3323.70865, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775525640000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 6731.85, "quote_volume": 8340.00562, "trades": 36, "taker_buy_quote": 2519.49411}, {"ts": 1775525700000, "open": 1.238, "high": 1.239, "low": 1.237, "close": 1.239, "volume": 3386.5, "quote_volume": 4192.48699, "trades": 27, "taker_buy_quote": 1814.13209}, {"ts": 1775525760000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 5.26, "quote_volume": 6.51714, "trades": 1, "taker_buy_quote": 6.51714}, {"ts": 1775525820000, "open": 1.238, "high": 1.238, "low": 1.235, "close": 1.236, "volume": 4382.21, "quote_volume": 5418.32271, "trades": 51, "taker_buy_quote": 1324.18}, {"ts": 1775525880000, "open": 1.236, "high": 1.237, "low": 1.235, "close": 1.236, "volume": 438.31, "quote_volume": 541.73736, "trades": 28, "taker_buy_quote": 247.54402}, {"ts": 1775525940000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 2618.08, "quote_volume": 3238.56496, "trades": 23, "taker_buy_quote": 454.02848}, {"ts": 1775526000000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 1151.64, "quote_volume": 1424.57868, "trades": 9, "taker_buy_quote": 1374.49255}, {"ts": 1775526060000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 1552.71, "quote_volume": 1922.25498, "trades": 26, "taker_buy_quote": 329.02326}, {"ts": 1775526120000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 2115.05, "quote_volume": 2616.29275, "trades": 39, "taker_buy_quote": 1804.72115}, {"ts": 1775526180000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 1747.56, "quote_volume": 2161.73172, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775526240000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 10235.52, "quote_volume": 12671.54957, "trades": 69, "taker_buy_quote": 11088.90218}, {"ts": 1775526300000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 1981.21, "quote_volume": 2453.23798, "trades": 11, "taker_buy_quote": 709.52736}, {"ts": 1775526360000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 281.67, "quote_volume": 348.71881, "trades": 8, "taker_buy_quote": 29.81001}, {"ts": 1775526420000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 879.12, "quote_volume": 1088.27919, "trades": 4, "taker_buy_quote": 999.9945}, {"ts": 1775526480000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 131.01, "quote_volume": 162.19038, "trades": 4, "taker_buy_quote": 162.19038}, {"ts": 1775526540000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 3941.86, "quote_volume": 4876.27181, "trades": 23, "taker_buy_quote": 236.44562}, {"ts": 1775526600000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 4926.91, "quote_volume": 6091.9323, "trades": 38, "taker_buy_quote": 1760.30048}, {"ts": 1775526660000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 2082.05, "quote_volume": 2574.15505, "trades": 20, "taker_buy_quote": 622.51843}, {"ts": 1775526720000, "open": 1.236, "high": 1.236, "low": 1.233, "close": 1.234, "volume": 3524.24, "quote_volume": 4352.05778, "trades": 69, "taker_buy_quote": 227.33686}, {"ts": 1775526780000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 2291.21, "quote_volume": 2826.99249, "trades": 19, "taker_buy_quote": 2803.44219}, {"ts": 1775526840000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 1437.33, "quote_volume": 1775.08885, "trades": 23, "taker_buy_quote": 1758.18305}, {"ts": 1775526900000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 2477.82, "quote_volume": 3060.17859, "trades": 16, "taker_buy_quote": 3060.17859}, {"ts": 1775526960000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 688.31, "quote_volume": 850.99878, "trades": 8, "taker_buy_quote": 306.30594}, {"ts": 1775527020000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 4238.62, "quote_volume": 5234.6957, "trades": 20, "taker_buy_quote": 1939.7157}, {"ts": 1775527080000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527140000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 28.14, "quote_volume": 34.75694, "trades": 4, "taker_buy_quote": 4.99344}, {"ts": 1775527200000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 795.61, "quote_volume": 982.56815, "trades": 6, "taker_buy_quote": 22.724}, {"ts": 1775527260000, "open": 1.235, "high": 1.235, "low": 1.233, "close": 1.234, "volume": 2320.49, "quote_volume": 2862.70006, "trades": 13, "taker_buy_quote": 24.0167}, {"ts": 1775527320000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 1270.82, "quote_volume": 1567.74831, "trades": 25, "taker_buy_quote": 869.80958}, {"ts": 1775527380000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 1273.81, "quote_volume": 1571.80033, "trades": 13, "taker_buy_quote": 777.42}, {"ts": 1775527440000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 1674.19, "quote_volume": 2065.96665, "trades": 9, "taker_buy_quote": 2055.97125}, {"ts": 1775527500000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 2181.34, "quote_volume": 2691.87406, "trades": 17, "taker_buy_quote": 1152.69352}, {"ts": 1775527560000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 2389.94, "quote_volume": 2949.21835, "trades": 17, "taker_buy_quote": 1916.11355}, {"ts": 1775527620000, "open": 1.234, "high": 1.234, "low": 1.231, "close": 1.232, "volume": 24241.38, "quote_volume": 29870.08466, "trades": 119, "taker_buy_quote": 12262.13174}, {"ts": 1775527680000, "open": 1.232, "high": 1.234, "low": 1.231, "close": 1.234, "volume": 1090.56, "quote_volume": 1343.82723, "trades": 23, "taker_buy_quote": 1332.67437}, {"ts": 1775527740000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 2940.82, "quote_volume": 3630.07155, "trades": 24, "taker_buy_quote": 3541.70481}, {"ts": 1775527800000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 230.21, "quote_volume": 284.30492, "trades": 14, "taker_buy_quote": 278.8383}, {"ts": 1775527860000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 2211.21, "quote_volume": 2730.80062, "trades": 10, "taker_buy_quote": 2676.8378}, {"ts": 1775527920000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 144.37, "quote_volume": 178.15258, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775527980000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 282.49, "quote_volume": 348.59266, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775528040000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 2628.07, "quote_volume": 3243.03838, "trades": 16, "taker_buy_quote": 640.11282}, {"ts": 1775528100000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 172.98, "quote_volume": 213.47122, "trades": 37, "taker_buy_quote": 190.64222}, {"ts": 1775528160000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 5240.17, "quote_volume": 6466.58914, "trades": 28, "taker_buy_quote": 1899.6662}, {"ts": 1775528220000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 19.59, "quote_volume": 24.17906, "trades": 3, "taker_buy_quote": 6.175}, {"ts": 1775528280000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 364.67, "quote_volume": 450.48362, "trades": 19, "taker_buy_quote": 327.10712}, {"ts": 1775528340000, "open": 1.236, "high": 1.238, "low": 1.236, "close": 1.238, "volume": 14386.78, "quote_volume": 17796.40978, "trades": 65, "taker_buy_quote": 17796.40978}, {"ts": 1775528400000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 11524.52, "quote_volume": 14278.449, "trades": 36, "taker_buy_quote": 13801.89328}, {"ts": 1775528460000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528520000, "open": 1.239, "high": 1.239, "low": 1.237, "close": 1.237, "volume": 3415.47, "quote_volume": 4227.21709, "trades": 35, "taker_buy_quote": 903.2687}, {"ts": 1775528580000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 2570.35, "quote_volume": 3182.60908, "trades": 18, "taker_buy_quote": 3182.60908}, {"ts": 1775528640000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 4076.77, "quote_volume": 5049.69032, "trades": 23, "taker_buy_quote": 1061.12916}, {"ts": 1775528700000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 129.4, "quote_volume": 160.3266, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775528760000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 64.53, "quote_volume": 79.95267, "trades": 6, "taker_buy_quote": 24.55698}, {"ts": 1775528820000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 556.49, "quote_volume": 689.49111, "trades": 8, "taker_buy_quote": 57.45243}, {"ts": 1775528880000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 296.25, "quote_volume": 367.05375, "trades": 6, "taker_buy_quote": 331.91571}, {"ts": 1775528940000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 568.94, "quote_volume": 705.4856, "trades": 11, "taker_buy_quote": 120.714}, {"ts": 1775529000000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 8067.29, "quote_volume": 10011.6339, "trades": 37, "taker_buy_quote": 9755.39222}, {"ts": 1775529060000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 1389.92, "quote_volume": 1724.89072, "trades": 15, "taker_buy_quote": 20.24071}, {"ts": 1775529120000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 2104.07, "quote_volume": 2611.15087, "trades": 11, "taker_buy_quote": 960.06242}, {"ts": 1775529180000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 512.11, "quote_volume": 635.52396, "trades": 2, "taker_buy_quote": 629.88196}, {"ts": 1775529240000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 268.5, "quote_volume": 333.2085, "trades": 3, "taker_buy_quote": 333.2085}, {"ts": 1775529300000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 1918.51, "quote_volume": 2380.87091, "trades": 13, "taker_buy_quote": 229.80838}, {"ts": 1775529360000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 2967.44, "quote_volume": 3682.47089, "trades": 19, "taker_buy_quote": 775.38921}, {"ts": 1775529420000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 5820.23, "quote_volume": 7228.72566, "trades": 29, "taker_buy_quote": 4478.13036}, {"ts": 1775529480000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 3370.37, "quote_volume": 4186.64878, "trades": 32, "taker_buy_quote": 655.26365}, {"ts": 1775529540000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 353.7, "quote_volume": 438.94657, "trades": 3, "taker_buy_quote": 6.04854}, {"ts": 1775529600000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 4843.79, "quote_volume": 6011.14741, "trades": 36, "taker_buy_quote": 95.20113}, {"ts": 1775529660000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 369.64, "quote_volume": 459.09288, "trades": 2, "taker_buy_quote": 459.09288}, {"ts": 1775529720000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 692.2, "quote_volume": 859.7124, "trades": 3, "taker_buy_quote": 859.7124}, {"ts": 1775529780000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 625.25, "quote_volume": 775.62129, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775529840000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 15.34, "quote_volume": 19.0216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775529900000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 11.28, "quote_volume": 13.99848, "trades": 2, "taker_buy_quote": 13.99848}, {"ts": 1775529960000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 3231.37, "quote_volume": 4006.39431, "trades": 20, "taker_buy_quote": 6.3364}, {"ts": 1775530020000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 15042.21, "quote_volume": 18652.35651, "trades": 21, "taker_buy_quote": 18533.16771}, {"ts": 1775530080000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 818.74, "quote_volume": 1015.2376, "trades": 7, "taker_buy_quote": 81.84}, {"ts": 1775530140000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 31.0, "quote_volume": 38.44, "trades": 1, "taker_buy_quote": 38.44}, {"ts": 1775530200000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 4922.25, "quote_volume": 6103.23072, "trades": 19, "taker_buy_quote": 5526.8908}, {"ts": 1775530260000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 56.41, "quote_volume": 69.9323, "trades": 2, "taker_buy_quote": 49.9844}, {"ts": 1775530320000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 4902.41, "quote_volume": 6078.91696, "trades": 25, "taker_buy_quote": 2628.0932}, {"ts": 1775530380000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 551.42, "quote_volume": 683.65485, "trades": 7, "taker_buy_quote": 552.3828}, {"ts": 1775530440000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 70.95, "quote_volume": 88.00862, "trades": 5, "taker_buy_quote": 37.99942}, {"ts": 1775530500000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 220.18, "quote_volume": 273.0506, "trades": 4, "taker_buy_quote": 34.0034}, {"ts": 1775530560000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 299.15, "quote_volume": 371.22822, "trades": 3, "taker_buy_quote": 350.23502}, {"ts": 1775530620000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 1371.41, "quote_volume": 1700.5152, "trades": 15, "taker_buy_quote": 478.578}, {"ts": 1775530680000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 3481.37, "quote_volume": 4320.38017, "trades": 33, "taker_buy_quote": 2219.01969}, {"ts": 1775530740000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 2585.67, "quote_volume": 3208.78425, "trades": 34, "taker_buy_quote": 1721.11808}, {"ts": 1775530800000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 851.02, "quote_volume": 1056.10631, "trades": 7, "taker_buy_quote": 1044.31391}, {"ts": 1775530860000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.241, "volume": 668.79, "quote_volume": 830.62003, "trades": 14, "taker_buy_quote": 765.95382}, {"ts": 1775530920000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 66.39, "quote_volume": 82.45638, "trades": 3, "taker_buy_quote": 82.45638}, {"ts": 1775530980000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.241, "volume": 56.35, "quote_volume": 69.9706, "trades": 2, "taker_buy_quote": 49.9905}, {"ts": 1775531040000, "open": 1.241, "high": 1.243, "low": 1.241, "close": 1.243, "volume": 1683.23, "quote_volume": 2090.973, "trades": 28, "taker_buy_quote": 1880.8354}, {"ts": 1775531100000, "open": 1.243, "high": 1.244, "low": 1.242, "close": 1.243, "volume": 6724.38, "quote_volume": 8361.07408, "trades": 34, "taker_buy_quote": 5736.70471}, {"ts": 1775531160000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 2013.72, "quote_volume": 2505.06768, "trades": 30, "taker_buy_quote": 35.77744}, {"ts": 1775531220000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531280000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 665.29, "quote_volume": 827.62076, "trades": 7, "taker_buy_quote": 827.62076}, {"ts": 1775531340000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 3399.29, "quote_volume": 4228.69175, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775531400000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 2424.69, "quote_volume": 3013.87146, "trades": 18, "taker_buy_quote": 497.98309}, {"ts": 1775531460000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 213.68, "quote_volume": 265.58815, "trades": 4, "taker_buy_quote": 245.60437}, {"ts": 1775531520000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.241, "volume": 378.88, "quote_volume": 470.51797, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775531580000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 1600.31, "quote_volume": 1985.99599, "trades": 8, "taker_buy_quote": 14.00976}, {"ts": 1775531640000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 174.38, "quote_volume": 216.57996, "trades": 3, "taker_buy_quote": 216.57996}, {"ts": 1775531700000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 2186.55, "quote_volume": 2715.6951, "trades": 19, "taker_buy_quote": 2094.1362}, {"ts": 1775531760000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 211.66, "quote_volume": 263.07326, "trades": 7, "taker_buy_quote": 238.08422}, {"ts": 1775531820000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 1773.82, "quote_volume": 2203.89716, "trades": 13, "taker_buy_quote": 1010.21096}, {"ts": 1775531880000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 5367.12, "quote_volume": 6665.96304, "trades": 29, "taker_buy_quote": 1660.3677}, {"ts": 1775531940000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 966.92, "quote_volume": 1200.80751, "trades": 5, "taker_buy_quote": 1067.85918}, {"ts": 1775532000000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 245.38, "quote_volume": 304.47784, "trades": 19, "taker_buy_quote": 155.75791}, {"ts": 1775532060000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 975.42, "quote_volume": 1211.47164, "trades": 16, "taker_buy_quote": 1211.47164}, {"ts": 1775532120000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 1137.56, "quote_volume": 1412.88744, "trades": 18, "taker_buy_quote": 1301.85264}, {"ts": 1775532180000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 6457.48, "quote_volume": 8020.19016, "trades": 26, "taker_buy_quote": 6207.54084}, {"ts": 1775532240000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 884.38, "quote_volume": 1098.39996, "trades": 9, "taker_buy_quote": 62.02548}, {"ts": 1775532300000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 37.04, "quote_volume": 45.96664, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775532360000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 254.85, "quote_volume": 316.51968, "trades": 6, "taker_buy_quote": 311.53086}, {"ts": 1775532420000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.241, "volume": 473.68, "quote_volume": 588.18655, "trades": 3, "taker_buy_quote": 434.29014}, {"ts": 1775532480000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 5831.12, "quote_volume": 7236.41992, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775532540000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 251.54, "quote_volume": 312.16114, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775532600000, "open": 1.241, "high": 1.242, "low": 1.24, "close": 1.242, "volume": 4022.41, "quote_volume": 4991.76808, "trades": 34, "taker_buy_quote": 1411.33289}, {"ts": 1775532660000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 604.21, "quote_volume": 749.82461, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775532720000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 138.11, "quote_volume": 171.39451, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775532780000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 2675.51, "quote_volume": 3322.83189, "trades": 16, "taker_buy_quote": 3134.78316}, {"ts": 1775532840000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.241, "volume": 283.61, "quote_volume": 351.98826, "trades": 4, "taker_buy_quote": 35.0865}, {"ts": 1775532900000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.241, "volume": 752.46, "quote_volume": 933.84208, "trades": 14, "taker_buy_quote": 48.71124}, {"ts": 1775532960000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 201.07, "quote_volume": 249.52787, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775533020000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 74.49, "quote_volume": 92.44209, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533080000, "open": 1.242, "high": 1.242, "low": 1.24, "close": 1.24, "volume": 4844.09, "quote_volume": 6008.68517, "trades": 30, "taker_buy_quote": 982.28387}, {"ts": 1775533140000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 4228.57, "quote_volume": 5242.49547, "trades": 24, "taker_buy_quote": 9.9944}, {"ts": 1775533200000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 147.15, "quote_volume": 182.31885, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775533260000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 206.2, "quote_volume": 255.48583, "trades": 5, "taker_buy_quote": 4.9972}, {"ts": 1775533320000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 1633.29, "quote_volume": 2025.1628, "trades": 9, "taker_buy_quote": 1880.4476}, {"ts": 1775533380000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 4.03, "quote_volume": 5.00123, "trades": 1, "taker_buy_quote": 5.00123}, {"ts": 1775533440000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 60.48, "quote_volume": 75.05568, "trades": 1, "taker_buy_quote": 75.05568}, {"ts": 1775533500000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 975.34, "quote_volume": 1210.42011, "trades": 12, "taker_buy_quote": 1210.42011}, {"ts": 1775533560000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 2815.94, "quote_volume": 3497.39748, "trades": 23, "taker_buy_quote": 2555.92422}, {"ts": 1775533620000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 2282.42, "quote_volume": 2834.7147, "trades": 13, "taker_buy_quote": 2771.49816}, {"ts": 1775533680000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 4448.55, "quote_volume": 5525.55072, "trades": 31, "taker_buy_quote": 4961.53368}, {"ts": 1775533740000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 2170.2, "quote_volume": 2695.86289, "trades": 13, "taker_buy_quote": 2695.86289}, {"ts": 1775533800000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 3657.51, "quote_volume": 4544.85683, "trades": 33, "taker_buy_quote": 3952.50977}, {"ts": 1775533860000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 2378.31, "quote_volume": 2956.90014, "trades": 17, "taker_buy_quote": 1996.65778}, {"ts": 1775533920000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 2164.5, "quote_volume": 2690.44148, "trades": 18, "taker_buy_quote": 2650.67264}, {"ts": 1775533980000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 2524.58, "quote_volume": 3139.26524, "trades": 21, "taker_buy_quote": 2232.32272}, {"ts": 1775534040000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 4540.15, "quote_volume": 5648.38645, "trades": 47, "taker_buy_quote": 2984.62169}, {"ts": 1775534100000, "open": 1.245, "high": 1.245, "low": 1.243, "close": 1.243, "volume": 3496.63, "quote_volume": 4348.93705, "trades": 22, "taker_buy_quote": 130.91175}, {"ts": 1775534160000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 2593.92, "quote_volume": 3224.24256, "trades": 18, "taker_buy_quote": 990.99418}, {"ts": 1775534220000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 201.69, "quote_volume": 250.69418, "trades": 4, "taker_buy_quote": 242.6336}, {"ts": 1775534280000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 87.64, "quote_volume": 108.93652, "trades": 2, "taker_buy_quote": 108.93652}, {"ts": 1775534340000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 4.03, "quote_volume": 5.00526, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775534400000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.241, "volume": 1120.78, "quote_volume": 1391.67184, "trades": 16, "taker_buy_quote": 44.88588}, {"ts": 1775534460000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 363.67, "quote_volume": 451.31447, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775534520000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 840.04, "quote_volume": 1042.48964, "trades": 7, "taker_buy_quote": 79.51087}, {"ts": 1775534580000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 39.38, "quote_volume": 48.84058, "trades": 3, "taker_buy_quote": 11.64058}, {"ts": 1775534640000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 648.83, "quote_volume": 804.5492, "trades": 12, "taker_buy_quote": 19.9392}, {"ts": 1775534700000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 1890.12, "quote_volume": 2341.99152, "trades": 17, "taker_buy_quote": 664.80678}, {"ts": 1775534760000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 482.39, "quote_volume": 597.22002, "trades": 18, "taker_buy_quote": 468.3973}, {"ts": 1775534820000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 325.6, "quote_volume": 402.7972, "trades": 3, "taker_buy_quote": 37.14}, {"ts": 1775534880000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 190.43, "quote_volume": 235.56191, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775534940000, "open": 1.237, "high": 1.238, "low": 1.236, "close": 1.236, "volume": 1109.25, "quote_volume": 1371.94185, "trades": 17, "taker_buy_quote": 17.00123}, {"ts": 1775535000000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 142.87, "quote_volume": 176.58732, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775535060000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 37.09, "quote_volume": 45.88033, "trades": 1, "taker_buy_quote": 45.88033}, {"ts": 1775535120000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 1230.18, "quote_volume": 1521.73266, "trades": 7, "taker_buy_quote": 1521.73266}, {"ts": 1775535180000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 33.13, "quote_volume": 40.98181, "trades": 2, "taker_buy_quote": 40.98181}, {"ts": 1775535240000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 3371.6, "quote_volume": 4170.6692, "trades": 19, "taker_buy_quote": 4170.6692}, {"ts": 1775535300000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535360000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 109.9, "quote_volume": 136.0562, "trades": 10, "taker_buy_quote": 131.05468}, {"ts": 1775535420000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 2169.33, "quote_volume": 2685.67092, "trades": 20, "taker_buy_quote": 50.03082}, {"ts": 1775535480000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 660.92, "quote_volume": 817.55804, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775535540000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 44.51, "quote_volume": 55.05478, "trades": 2, "taker_buy_quote": 49.99954}, {"ts": 1775535600000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 4437.74, "quote_volume": 5486.13196, "trades": 21, "taker_buy_quote": 1342.54084}, {"ts": 1775535660000, "open": 1.236, "high": 1.237, "low": 1.235, "close": 1.235, "volume": 3708.47, "quote_volume": 4582.14803, "trades": 17, "taker_buy_quote": 2616.68683}, {"ts": 1775535720000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 223.37, "quote_volume": 276.08532, "trades": 3, "taker_buy_quote": 276.08532}, {"ts": 1775535780000, "open": 1.236, "high": 1.237, "low": 1.235, "close": 1.237, "volume": 1121.02, "quote_volume": 1385.65073, "trades": 24, "taker_buy_quote": 1364.65168}, {"ts": 1775535840000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 172.02, "quote_volume": 212.78874, "trades": 3, "taker_buy_quote": 212.78874}, {"ts": 1775535900000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 565.83, "quote_volume": 699.93171, "trades": 18, "taker_buy_quote": 604.03947}, {"ts": 1775535960000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 381.37, "quote_volume": 471.82827, "trades": 8, "taker_buy_quote": 215.59609}, {"ts": 1775536020000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 4578.94, "quote_volume": 5660.5795, "trades": 38, "taker_buy_quote": 110.60896}, {"ts": 1775536080000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 95.12, "quote_volume": 117.56832, "trades": 3, "taker_buy_quote": 117.56832}, {"ts": 1775536140000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 135.77, "quote_volume": 167.81172, "trades": 3, "taker_buy_quote": 167.81172}, {"ts": 1775536200000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 596.49, "quote_volume": 737.32805, "trades": 9, "taker_buy_quote": 737.32805}, {"ts": 1775536260000, "open": 1.236, "high": 1.238, "low": 1.236, "close": 1.238, "volume": 998.05, "quote_volume": 1235.48449, "trades": 22, "taker_buy_quote": 1223.43349}, {"ts": 1775536320000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 1714.84, "quote_volume": 2123.07936, "trades": 18, "taker_buy_quote": 1411.5141}, {"ts": 1775536380000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 9.33, "quote_volume": 11.55987, "trades": 1, "taker_buy_quote": 11.55987}, {"ts": 1775536440000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 100.13, "quote_volume": 124.10139, "trades": 14, "taker_buy_quote": 124.10139}, {"ts": 1775536500000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 160.48, "quote_volume": 198.9952, "trades": 3, "taker_buy_quote": 198.9952}, {"ts": 1775536560000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 1665.57, "quote_volume": 2063.64123, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775536620000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 232.5, "quote_volume": 288.0675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775536680000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 176.2, "quote_volume": 218.64858, "trades": 12, "taker_buy_quote": 218.64858}, {"ts": 1775536740000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 1451.59, "quote_volume": 1800.02983, "trades": 15, "taker_buy_quote": 72.26343}, {"ts": 1775536800000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 16.12, "quote_volume": 19.9888, "trades": 1, "taker_buy_quote": 19.9888}, {"ts": 1775536860000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 1943.19, "quote_volume": 2409.5556, "trades": 6, "taker_buy_quote": 1969.3556}, {"ts": 1775536920000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 633.65, "quote_volume": 786.35965, "trades": 6, "taker_buy_quote": 786.35965}, {"ts": 1775536980000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537040000, "open": 1.241, "high": 1.242, "low": 1.239, "close": 1.24, "volume": 13389.48, "quote_volume": 16623.05295, "trades": 46, "taker_buy_quote": 13887.04556}, {"ts": 1775537100000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 1234.71, "quote_volume": 1531.02078, "trades": 13, "taker_buy_quote": 587.8964}, {"ts": 1775537160000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 736.8, "quote_volume": 913.632, "trades": 6, "taker_buy_quote": 837.4216}, {"ts": 1775537220000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 1938.05, "quote_volume": 2403.18896, "trades": 9, "taker_buy_quote": 24.41016}, {"ts": 1775537280000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 929.37, "quote_volume": 1154.01418, "trades": 17, "taker_buy_quote": 1154.01418}, {"ts": 1775537340000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 160.66, "quote_volume": 199.62522, "trades": 11, "taker_buy_quote": 106.2765}, {"ts": 1775537400000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.241, "volume": 1986.84, "quote_volume": 2466.77748, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775537460000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 5217.19, "quote_volume": 6479.74998, "trades": 33, "taker_buy_quote": 5480.72244}, {"ts": 1775537520000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 18501.42, "quote_volume": 22997.14549, "trades": 64, "taker_buy_quote": 21962.60281}, {"ts": 1775537580000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 1178.53, "quote_volume": 1463.83707, "trades": 7, "taker_buy_quote": 127.79283}, {"ts": 1775537640000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537700000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 1336.11, "quote_volume": 1660.78473, "trades": 13, "taker_buy_quote": 1660.78473}, {"ts": 1775537760000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 20.69, "quote_volume": 25.73836, "trades": 1, "taker_buy_quote": 25.73836}, {"ts": 1775537820000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 5423.75, "quote_volume": 6740.5328, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775537880000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 1545.1, "quote_volume": 1919.0142, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775537940000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 1565.41, "quote_volume": 1943.1778, "trades": 19, "taker_buy_quote": 625.95558}, {"ts": 1775538000000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 3286.49, "quote_volume": 4078.38394, "trades": 19, "taker_buy_quote": 837.68741}, {"ts": 1775538060000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 2971.38, "quote_volume": 3684.99692, "trades": 15, "taker_buy_quote": 602.77852}, {"ts": 1775538120000, "open": 1.24, "high": 1.24, "low": 1.24, "close": 1.24, "volume": 2056.47, "quote_volume": 2550.0228, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775538180000, "open": 1.24, "high": 1.241, "low": 1.239, "close": 1.239, "volume": 47449.86, "quote_volume": 58830.96956, "trades": 68, "taker_buy_quote": 24.96892}, {"ts": 1775538240000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 86.66, "quote_volume": 107.37174, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775538300000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 484.61, "quote_volume": 599.98753, "trades": 2, "taker_buy_quote": 49.99365}, {"ts": 1775538360000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 34251.24, "quote_volume": 42369.42156, "trades": 36, "taker_buy_quote": 28899.42487}, {"ts": 1775538420000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538480000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 10.75, "quote_volume": 13.3085, "trades": 2, "taker_buy_quote": 13.3085}, {"ts": 1775538540000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 498.0, "quote_volume": 616.524, "trades": 5, "taker_buy_quote": 616.524}, {"ts": 1775538600000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 72.43, "quote_volume": 89.62782, "trades": 4, "taker_buy_quote": 39.50458}, {"ts": 1775538660000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 39.29, "quote_volume": 48.60173, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775538720000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 207.73, "quote_volume": 257.16974, "trades": 4, "taker_buy_quote": 257.16974}, {"ts": 1775538780000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 1595.79, "quote_volume": 1974.35571, "trades": 5, "taker_buy_quote": 449.98824}, {"ts": 1775538840000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 114.84, "quote_volume": 142.16573, "trades": 3, "taker_buy_quote": 134.5087}, {"ts": 1775538900000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 12.75, "quote_volume": 15.77175, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775538960000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 2162.49, "quote_volume": 2672.9589, "trades": 24, "taker_buy_quote": 2348.3235}, {"ts": 1775539020000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 151.05, "quote_volume": 186.79428, "trades": 4, "taker_buy_quote": 119.34576}, {"ts": 1775539080000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 2370.52, "quote_volume": 2932.17896, "trades": 15, "taker_buy_quote": 2741.48888}, {"ts": 1775539140000, "open": 1.238, "high": 1.238, "low": 1.236, "close": 1.236, "volume": 24527.73, "quote_volume": 30321.92084, "trades": 59, "taker_buy_quote": 573.30329}, {"ts": 1775539200000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 86.48, "quote_volume": 106.88928, "trades": 2, "taker_buy_quote": 106.88928}, {"ts": 1775539260000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 4374.57, "quote_volume": 5406.82726, "trades": 16, "taker_buy_quote": 5232.37116}, {"ts": 1775539320000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 993.4, "quote_volume": 1227.83316, "trades": 7, "taker_buy_quote": 1216.42176}, {"ts": 1775539380000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 1230.17, "quote_volume": 1520.43453, "trades": 10, "taker_buy_quote": 1451.78088}, {"ts": 1775539440000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 3545.34, "quote_volume": 4378.4949, "trades": 24, "taker_buy_quote": 983.98625}, {"ts": 1775539500000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 188.3, "quote_volume": 232.55947, "trades": 4, "taker_buy_quote": 11.08692}, {"ts": 1775539560000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 895.06, "quote_volume": 1105.3991, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775539620000, "open": 1.236, "high": 1.236, "low": 1.234, "close": 1.234, "volume": 3930.83, "quote_volume": 4851.60565, "trades": 23, "taker_buy_quote": 1198.20182}, {"ts": 1775539680000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 1685.39, "quote_volume": 2079.87126, "trades": 13, "taker_buy_quote": 123.5}, {"ts": 1775539740000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 868.72, "quote_volume": 1071.88508, "trades": 10, "taker_buy_quote": 929.59688}, {"ts": 1775539800000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 161.72, "quote_volume": 199.46558, "trades": 7, "taker_buy_quote": 79.98788}, {"ts": 1775539860000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 2002.51, "quote_volume": 2469.09483, "trades": 19, "taker_buy_quote": 1265.44023}, {"ts": 1775539920000, "open": 1.233, "high": 1.235, "low": 1.233, "close": 1.235, "volume": 1671.99, "quote_volume": 2062.87427, "trades": 14, "taker_buy_quote": 1572.24784}, {"ts": 1775539980000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 3880.46, "quote_volume": 4791.9468, "trades": 25, "taker_buy_quote": 1941.45705}, {"ts": 1775540040000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 710.72, "quote_volume": 877.02848, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775540100000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 550.49, "quote_volume": 679.24741, "trades": 5, "taker_buy_quote": 608.65816}, {"ts": 1775540160000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 753.83, "quote_volume": 930.22622, "trades": 5, "taker_buy_quote": 930.22622}, {"ts": 1775540220000, "open": 1.233, "high": 1.234, "low": 1.232, "close": 1.234, "volume": 2364.8, "quote_volume": 2915.41007, "trades": 20, "taker_buy_quote": 738.92193}, {"ts": 1775540280000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 805.28, "quote_volume": 993.71552, "trades": 12, "taker_buy_quote": 892.51518}, {"ts": 1775540340000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 321.14, "quote_volume": 396.4487, "trades": 5, "taker_buy_quote": 199.9959}, {"ts": 1775540400000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 331.81, "quote_volume": 409.45354, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775540460000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 2801.96, "quote_volume": 3456.81864, "trades": 14, "taker_buy_quote": 2470.41864}, {"ts": 1775540520000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 1717.39, "quote_volume": 2117.53748, "trades": 12, "taker_buy_quote": 171.64593}, {"ts": 1775540580000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 951.2, "quote_volume": 1172.29252, "trades": 17, "taker_buy_quote": 111.30291}, {"ts": 1775540640000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 353.61, "quote_volume": 435.64752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775540700000, "open": 1.232, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 384.54, "quote_volume": 473.77276, "trades": 12, "taker_buy_quote": 385.42604}, {"ts": 1775540760000, "open": 1.232, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 1539.4, "quote_volume": 1897.33097, "trades": 17, "taker_buy_quote": 1886.39081}, {"ts": 1775540820000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 93.04, "quote_volume": 114.69806, "trades": 5, "taker_buy_quote": 89.73774}, {"ts": 1775540880000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 69.69, "quote_volume": 85.89216, "trades": 9, "taker_buy_quote": 42.02064}, {"ts": 1775540940000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 506.0, "quote_volume": 623.392, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775541000000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 33.25, "quote_volume": 40.99725, "trades": 5, "taker_buy_quote": 40.99725}, {"ts": 1775541060000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 4.05, "quote_volume": 4.99365, "trades": 1, "taker_buy_quote": 4.99365}, {"ts": 1775541120000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 460.21, "quote_volume": 567.07613, "trades": 8, "taker_buy_quote": 120.10653}, {"ts": 1775541180000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 13355.48, "quote_volume": 16428.21125, "trades": 68, "taker_buy_quote": 1015.12147}, {"ts": 1775541240000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 4232.02, "quote_volume": 5204.98961, "trades": 18, "taker_buy_quote": 4719.5469}, {"ts": 1775541300000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 2442.65, "quote_volume": 3004.4595, "trades": 20, "taker_buy_quote": 1449.0999}, {"ts": 1775541360000, "open": 1.23, "high": 1.232, "low": 1.23, "close": 1.232, "volume": 626.82, "quote_volume": 771.53465, "trades": 9, "taker_buy_quote": 612.28655}, {"ts": 1775541420000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 1490.24, "quote_volume": 1834.50167, "trades": 9, "taker_buy_quote": 19.99536}, {"ts": 1775541480000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 3138.0, "quote_volume": 3860.80208, "trades": 14, "taker_buy_quote": 1307.42048}, {"ts": 1775541540000, "open": 1.232, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 1795.65, "quote_volume": 2212.94752, "trades": 24, "taker_buy_quote": 2212.94752}, {"ts": 1775541600000, "open": 1.233, "high": 1.234, "low": 1.232, "close": 1.234, "volume": 1791.18, "quote_volume": 2208.7974, "trades": 22, "taker_buy_quote": 1639.47742}, {"ts": 1775541660000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 368.35, "quote_volume": 454.17555, "trades": 7, "taker_buy_quote": 163.58211}, {"ts": 1775541720000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 5160.8, "quote_volume": 6363.2664, "trades": 22, "taker_buy_quote": 6147.51606}, {"ts": 1775541780000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 40.87, "quote_volume": 50.35184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775541840000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541900000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 1966.73, "quote_volume": 2423.01136, "trades": 12, "taker_buy_quote": 179.32992}, {"ts": 1775541960000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 556.91, "quote_volume": 686.08027, "trades": 7, "taker_buy_quote": 645.64192}, {"ts": 1775542020000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 364.01, "quote_volume": 448.10172, "trades": 8, "taker_buy_quote": 6.66512}, {"ts": 1775542080000, "open": 1.232, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 9037.5, "quote_volume": 11136.99503, "trades": 25, "taker_buy_quote": 10673.65215}, {"ts": 1775542140000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 5524.29, "quote_volume": 6801.117, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775542200000, "open": 1.232, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 6330.84, "quote_volume": 7801.17455, "trades": 38, "taker_buy_quote": 6341.02047}, {"ts": 1775542260000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 1344.03, "quote_volume": 1654.60869, "trades": 16, "taker_buy_quote": 132.76032}, {"ts": 1775542320000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 547.01, "quote_volume": 673.09535, "trades": 10, "taker_buy_quote": 308.04544}, {"ts": 1775542380000, "open": 1.23, "high": 1.231, "low": 1.229, "close": 1.231, "volume": 2913.21, "quote_volume": 3583.43369, "trades": 30, "taker_buy_quote": 2163.40781}, {"ts": 1775542440000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 79.99, "quote_volume": 98.46769, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542500000, "open": 1.231, "high": 1.231, "low": 1.229, "close": 1.229, "volume": 1562.47, "quote_volume": 1922.4339, "trades": 19, "taker_buy_quote": 940.0152}, {"ts": 1775542560000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 466.74, "quote_volume": 574.0902, "trades": 7, "taker_buy_quote": 574.0902}, {"ts": 1775542620000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.23, "volume": 1227.75, "quote_volume": 1509.33472, "trades": 11, "taker_buy_quote": 528.8631}, {"ts": 1775542680000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 2827.83, "quote_volume": 3475.19516, "trades": 19, "taker_buy_quote": 856.28117}, {"ts": 1775542740000, "open": 1.228, "high": 1.229, "low": 1.227, "close": 1.229, "volume": 13273.52, "quote_volume": 16289.93246, "trades": 47, "taker_buy_quote": 1543.22016}, {"ts": 1775542800000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 1694.52, "quote_volume": 2080.96777, "trades": 12, "taker_buy_quote": 119.47109}, {"ts": 1775542860000, "open": 1.228, "high": 1.228, "low": 1.226, "close": 1.227, "volume": 9040.46, "quote_volume": 11087.61005, "trades": 56, "taker_buy_quote": 2783.87478}, {"ts": 1775542920000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 227.24, "quote_volume": 278.93085, "trades": 9, "taker_buy_quote": 131.85036}, {"ts": 1775542980000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 1025.41, "quote_volume": 1258.17807, "trades": 5, "taker_buy_quote": 665.78247}, {"ts": 1775543040000, "open": 1.227, "high": 1.228, "low": 1.226, "close": 1.227, "volume": 2649.03, "quote_volume": 3250.35688, "trades": 23, "taker_buy_quote": 1990.05176}, {"ts": 1775543100000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 187.35, "quote_volume": 229.78437, "trades": 10, "taker_buy_quote": 58.57698}, {"ts": 1775543160000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 3832.84, "quote_volume": 4705.67164, "trades": 33, "taker_buy_quote": 4573.79368}, {"ts": 1775543220000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 7443.15, "quote_volume": 9139.37653, "trades": 41, "taker_buy_quote": 5124.45628}, {"ts": 1775543280000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 2331.67, "quote_volume": 2862.82395, "trades": 35, "taker_buy_quote": 1932.14748}, {"ts": 1775543340000, "open": 1.229, "high": 1.229, "low": 1.227, "close": 1.229, "volume": 2735.21, "quote_volume": 3359.10115, "trades": 15, "taker_buy_quote": 2996.98693}, {"ts": 1775543400000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 1355.7, "quote_volume": 1664.80855, "trades": 89, "taker_buy_quote": 1131.69691}, {"ts": 1775543460000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 616.92, "quote_volume": 757.98459, "trades": 6, "taker_buy_quote": 499.99407}, {"ts": 1775543520000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 11191.11, "quote_volume": 13733.45326, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775543580000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 739.36, "quote_volume": 907.36072, "trades": 3, "taker_buy_quote": 203.848}, {"ts": 1775543640000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 1179.62, "quote_volume": 1447.39374, "trades": 11, "taker_buy_quote": 254.70066}, {"ts": 1775543700000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 397.24, "quote_volume": 487.40758, "trades": 5, "taker_buy_quote": 480.17418}, {"ts": 1775543760000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 16324.88, "quote_volume": 20030.43371, "trades": 32, "taker_buy_quote": 19792.52841}, {"ts": 1775543820000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543880000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 221.84, "quote_volume": 272.41952, "trades": 8, "taker_buy_quote": 272.41952}, {"ts": 1775543940000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 299.34, "quote_volume": 367.8476, "trades": 12, "taker_buy_quote": 317.18032}, {"ts": 1775544000000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 1496.15, "quote_volume": 1837.19786, "trades": 11, "taker_buy_quote": 23.54076}, {"ts": 1775544060000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 99.87, "quote_volume": 122.55546, "trades": 2, "taker_buy_quote": 18.38316}, {"ts": 1775544120000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 2806.9, "quote_volume": 3444.32443, "trades": 31, "taker_buy_quote": 316.98364}, {"ts": 1775544180000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 1157.58, "quote_volume": 1421.47752, "trades": 15, "taker_buy_quote": 1383.78408}, {"ts": 1775544240000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 926.72, "quote_volume": 1138.01216, "trades": 8, "taker_buy_quote": 1138.01216}, {"ts": 1775544300000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 46.47, "quote_volume": 57.06516, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775544360000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 518.02, "quote_volume": 636.39788, "trades": 13, "taker_buy_quote": 330.99428}, {"ts": 1775544420000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 240.6, "quote_volume": 296.04619, "trades": 14, "taker_buy_quote": 287.30089}, {"ts": 1775544480000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 57.57, "quote_volume": 70.8111, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775544540000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544600000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 573.88, "quote_volume": 706.44628, "trades": 9, "taker_buy_quote": 706.44628}, {"ts": 1775544660000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 6.09, "quote_volume": 7.49679, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775544720000, "open": 1.231, "high": 1.233, "low": 1.231, "close": 1.233, "volume": 1520.89, "quote_volume": 1873.36504, "trades": 32, "taker_buy_quote": 231.784}, {"ts": 1775544780000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 159.23, "quote_volume": 196.3245, "trades": 4, "taker_buy_quote": 188.82162}, {"ts": 1775544840000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 230.7, "quote_volume": 284.44701, "trades": 4, "taker_buy_quote": 276.94413}, {"ts": 1775544900000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 5879.08, "quote_volume": 7250.69982, "trades": 36, "taker_buy_quote": 5024.44434}, {"ts": 1775544960000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 6.08, "quote_volume": 7.49664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775545020000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 3494.9, "quote_volume": 4312.70255, "trades": 16, "taker_buy_quote": 1861.97026}, {"ts": 1775545080000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 1601.25, "quote_volume": 1975.92024, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775545140000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 3070.82, "quote_volume": 3786.30996, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775545200000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 138.69, "quote_volume": 170.86608, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775545260000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 57.43, "quote_volume": 70.78213, "trades": 4, "taker_buy_quote": 34.98021}, {"ts": 1775545320000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 27.48, "quote_volume": 33.89094, "trades": 6, "taker_buy_quote": 33.89094}, {"ts": 1775545380000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 91.9, "quote_volume": 113.39852, "trades": 3, "taker_buy_quote": 105.90188}, {"ts": 1775545440000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 838.59, "quote_volume": 1034.80246, "trades": 13, "taker_buy_quote": 1013.10166}, {"ts": 1775545500000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 2006.08, "quote_volume": 2473.49664, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775545560000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 1530.85, "quote_volume": 1887.48542, "trades": 17, "taker_buy_quote": 681.15852}, {"ts": 1775545620000, "open": 1.232, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 2977.63, "quote_volume": 3668.4572, "trades": 20, "taker_buy_quote": 123.4388}, {"ts": 1775545680000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 539.71, "quote_volume": 665.507, "trades": 14, "taker_buy_quote": 199.28504}, {"ts": 1775545740000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 826.92, "quote_volume": 1019.59236, "trades": 13, "taker_buy_quote": 1019.59236}, {"ts": 1775545800000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 1133.8, "quote_volume": 1399.10312, "trades": 8, "taker_buy_quote": 1391.60648}, {"ts": 1775545860000, "open": 1.234, "high": 1.235, "low": 1.232, "close": 1.232, "volume": 6374.99, "quote_volume": 7862.82259, "trades": 37, "taker_buy_quote": 1871.54804}, {"ts": 1775545920000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 2563.08, "quote_volume": 3162.82186, "trades": 12, "taker_buy_quote": 3155.32522}, {"ts": 1775545980000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 1371.19, "quote_volume": 1692.00333, "trades": 44, "taker_buy_quote": 619.67778}, {"ts": 1775546040000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 1272.82, "quote_volume": 1570.66746, "trades": 13, "taker_buy_quote": 9.3613}, {"ts": 1775546100000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 1489.78, "quote_volume": 1838.39662, "trades": 13, "taker_buy_quote": 958.66568}, {"ts": 1775546160000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 6235.78, "quote_volume": 7694.94644, "trades": 17, "taker_buy_quote": 207.71922}, {"ts": 1775546220000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 262.89, "quote_volume": 324.16255, "trades": 3, "taker_buy_quote": 23.66812}, {"ts": 1775546280000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 5612.86, "quote_volume": 6918.27404, "trades": 22, "taker_buy_quote": 911.26098}, {"ts": 1775546340000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 45.78, "quote_volume": 56.48644, "trades": 4, "taker_buy_quote": 48.9898}, {"ts": 1775546400000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 6.08, "quote_volume": 7.49664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775546460000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 436.08, "quote_volume": 537.68664, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775546520000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 427.23, "quote_volume": 527.19574, "trades": 7, "taker_buy_quote": 519.6991}, {"ts": 1775546580000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 54.26, "quote_volume": 66.95684, "trades": 7, "taker_buy_quote": 59.45412}, {"ts": 1775546640000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 3748.56, "quote_volume": 4629.73359, "trades": 22, "taker_buy_quote": 2130.25414}, {"ts": 1775546700000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 2584.35, "quote_volume": 3194.94318, "trades": 25, "taker_buy_quote": 3173.77811}, {"ts": 1775546760000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 1727.14, "quote_volume": 2135.71774, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775546820000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 6.07, "quote_volume": 7.50252, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775546880000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 981.77, "quote_volume": 1213.46165, "trades": 11, "taker_buy_quote": 37.2036}, {"ts": 1775546940000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 160.64, "quote_volume": 198.47582, "trades": 6, "taker_buy_quote": 105.57912}, {"ts": 1775547000000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 1285.27, "quote_volume": 1588.60156, "trades": 9, "taker_buy_quote": 1549.87768}, {"ts": 1775547060000, "open": 1.237, "high": 1.239, "low": 1.237, "close": 1.239, "volume": 4469.79, "quote_volume": 5532.02916, "trades": 31, "taker_buy_quote": 5076.3585}, {"ts": 1775547120000, "open": 1.239, "high": 1.241, "low": 1.239, "close": 1.241, "volume": 1638.64, "quote_volume": 2031.34063, "trades": 26, "taker_buy_quote": 1739.97508}, {"ts": 1775547180000, "open": 1.24, "high": 1.241, "low": 1.239, "close": 1.241, "volume": 3624.92, "quote_volume": 4494.77613, "trades": 26, "taker_buy_quote": 1734.04908}, {"ts": 1775547240000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 1260.56, "quote_volume": 1563.0876, "trades": 16, "taker_buy_quote": 154.5908}, {"ts": 1775547300000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 498.06, "quote_volume": 617.09634, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775547360000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 38.58, "quote_volume": 47.80062, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775547420000, "open": 1.239, "high": 1.239, "low": 1.237, "close": 1.237, "volume": 3113.65, "quote_volume": 3855.89163, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775547480000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 17.46, "quote_volume": 21.59802, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775547540000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 798.61, "quote_volume": 988.67312, "trades": 6, "taker_buy_quote": 981.1769}, {"ts": 1775547600000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 222.14, "quote_volume": 274.57818, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775547660000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 1099.08, "quote_volume": 1359.56196, "trades": 8, "taker_buy_quote": 1359.56196}, {"ts": 1775547720000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 45.83, "quote_volume": 56.70786, "trades": 5, "taker_buy_quote": 35.76545}, {"ts": 1775547780000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 1010.97, "quote_volume": 1251.58086, "trades": 11, "taker_buy_quote": 1251.58086}, {"ts": 1775547840000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 2006.49, "quote_volume": 2484.75081, "trades": 9, "taker_buy_quote": 887.35941}, {"ts": 1775547900000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 8.06, "quote_volume": 9.98634, "trades": 2, "taker_buy_quote": 9.98634}, {"ts": 1775547960000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 309.61, "quote_volume": 383.28873, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775548020000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 474.47, "quote_volume": 586.91939, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775548080000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 536.44, "quote_volume": 663.57628, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775548140000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 14.01, "quote_volume": 17.34438, "trades": 2, "taker_buy_quote": 17.34438}, {"ts": 1775548200000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548260000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 672.87, "quote_volume": 831.74419, "trades": 18, "taker_buy_quote": 79.31644}, {"ts": 1775548320000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 970.33, "quote_volume": 1199.32384, "trades": 9, "taker_buy_quote": 1194.33444}, {"ts": 1775548380000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 500.0, "quote_volume": 618.0, "trades": 3, "taker_buy_quote": 618.0}, {"ts": 1775548440000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 86.33, "quote_volume": 106.61755, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775548500000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 8834.24, "quote_volume": 10924.08475, "trades": 39, "taker_buy_quote": 8823.26791}, {"ts": 1775548560000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 139.38, "quote_volume": 172.13968, "trades": 2, "taker_buy_quote": 6.64968}, {"ts": 1775548620000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 940.42, "quote_volume": 1162.15959, "trades": 7, "taker_buy_quote": 14.42412}, {"ts": 1775548680000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 1336.95, "quote_volume": 1652.4532, "trades": 10, "taker_buy_quote": 652.5462}, {"ts": 1775548740000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 601.46, "quote_volume": 743.16708, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775548800000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 1069.04, "quote_volume": 1320.2644, "trades": 14, "taker_buy_quote": 15.74625}, {"ts": 1775548860000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 5326.63, "quote_volume": 6577.68214, "trades": 30, "taker_buy_quote": 4647.44085}, {"ts": 1775548920000, "open": 1.236, "high": 1.238, "low": 1.236, "close": 1.237, "volume": 4660.21, "quote_volume": 5765.10349, "trades": 78, "taker_buy_quote": 1632.38717}, {"ts": 1775548980000, "open": 1.236, "high": 1.236, "low": 1.234, "close": 1.236, "volume": 2248.3, "quote_volume": 2777.09262, "trades": 31, "taker_buy_quote": 316.55911}, {"ts": 1775549040000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 731.68, "quote_volume": 903.6248, "trades": 10, "taker_buy_quote": 796.04395}, {"ts": 1775549100000, "open": 1.235, "high": 1.236, "low": 1.234, "close": 1.234, "volume": 1833.84, "quote_volume": 2264.76319, "trades": 10, "taker_buy_quote": 12.92856}, {"ts": 1775549160000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 1000.03, "quote_volume": 1234.86022, "trades": 14, "taker_buy_quote": 247.0}, {"ts": 1775549220000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 63.6, "quote_volume": 78.59685, "trades": 6, "taker_buy_quote": 78.59685}, {"ts": 1775549280000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 1409.96, "quote_volume": 1741.32032, "trades": 19, "taker_buy_quote": 1042.55732}, {"ts": 1775549340000, "open": 1.234, "high": 1.236, "low": 1.234, "close": 1.236, "volume": 10605.14, "quote_volume": 13107.18514, "trades": 41, "taker_buy_quote": 12179.24274}, {"ts": 1775549400000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 422.18, "quote_volume": 521.77795, "trades": 3, "taker_buy_quote": 476.6634}, {"ts": 1775549460000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 821.81, "quote_volume": 1016.56622, "trades": 5, "taker_buy_quote": 1016.56622}, {"ts": 1775549520000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 3621.68, "quote_volume": 4480.00816, "trades": 15, "taker_buy_quote": 4467.64816}, {"ts": 1775549580000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 1595.01, "quote_volume": 1970.9315, "trades": 21, "taker_buy_quote": 811.63176}, {"ts": 1775549640000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 684.23, "quote_volume": 845.75596, "trades": 6, "taker_buy_quote": 58.98016}, {"ts": 1775549700000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 2913.08, "quote_volume": 3597.70353, "trades": 21, "taker_buy_quote": 45.70728}, {"ts": 1775549760000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 792.67, "quote_volume": 979.74012, "trades": 18, "taker_buy_quote": 894.1224}, {"ts": 1775549820000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 1076.08, "quote_volume": 1328.9588, "trades": 9, "taker_buy_quote": 14.41245}, {"ts": 1775549880000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549940000, "open": 1.235, "high": 1.236, "low": 1.234, "close": 1.236, "volume": 1227.48, "quote_volume": 1515.93317, "trades": 18, "taker_buy_quote": 1491.25317}, {"ts": 1775550000000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 4146.38, "quote_volume": 5123.82678, "trades": 34, "taker_buy_quote": 3766.68528}, {"ts": 1775550060000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 19442.91, "quote_volume": 24049.62911, "trades": 75, "taker_buy_quote": 21006.65714}, {"ts": 1775550120000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 13.3, "quote_volume": 16.4336, "trades": 2, "taker_buy_quote": 10.0116}, {"ts": 1775550180000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 5671.28, "quote_volume": 7004.03488, "trades": 35, "taker_buy_quote": 5.04288}, {"ts": 1775550240000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 2567.66, "quote_volume": 3171.0601, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775550300000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 14576.33, "quote_volume": 17997.38491, "trades": 94, "taker_buy_quote": 13618.95602}, {"ts": 1775550360000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 654.91, "quote_volume": 808.09328, "trades": 11, "taker_buy_quote": 129.98956}, {"ts": 1775550420000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 1365.58, "quote_volume": 1683.76986, "trades": 15, "taker_buy_quote": 11.99448}, {"ts": 1775550480000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 4999.16, "quote_volume": 6166.21173, "trades": 34, "taker_buy_quote": 5338.64679}, {"ts": 1775550540000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 1477.43, "quote_volume": 1822.07539, "trades": 12, "taker_buy_quote": 498.7828}, {"ts": 1775550600000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 1049.61, "quote_volume": 1295.59803, "trades": 11, "taker_buy_quote": 1252.60547}, {"ts": 1775550660000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 435.22, "quote_volume": 537.4967, "trades": 6, "taker_buy_quote": 537.4967}, {"ts": 1775550720000, "open": 1.235, "high": 1.236, "low": 1.234, "close": 1.236, "volume": 1788.7, "quote_volume": 2209.4045, "trades": 21, "taker_buy_quote": 2080.84638}, {"ts": 1775550780000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 1617.94, "quote_volume": 1998.25669, "trades": 18, "taker_buy_quote": 124.57644}, {"ts": 1775550840000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 46.06, "quote_volume": 56.8841, "trades": 4, "taker_buy_quote": 56.8841}, {"ts": 1775550900000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 417.22, "quote_volume": 515.2667, "trades": 10, "taker_buy_quote": 469.48525}, {"ts": 1775550960000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 832.96, "quote_volume": 1028.59378, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775551020000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 60.4, "quote_volume": 74.58792, "trades": 3, "taker_buy_quote": 67.0852}, {"ts": 1775551080000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 758.71, "quote_volume": 937.65852, "trades": 10, "taker_buy_quote": 862.32352}, {"ts": 1775551140000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 169.29, "quote_volume": 209.23417, "trades": 5, "taker_buy_quote": 199.02072}, {"ts": 1775551200000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 946.83, "quote_volume": 1169.35249, "trades": 8, "taker_buy_quote": 21.55584}, {"ts": 1775551260000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 1053.05, "quote_volume": 1300.12901, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775551320000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 1207.54, "quote_volume": 1490.07705, "trades": 17, "taker_buy_quote": 562.75336}, {"ts": 1775551380000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 23.94, "quote_volume": 29.54609, "trades": 2, "taker_buy_quote": 5.10055}, {"ts": 1775551440000, "open": 1.234, "high": 1.236, "low": 1.234, "close": 1.236, "volume": 1911.2, "quote_volume": 2360.46411, "trades": 29, "taker_buy_quote": 2218.48993}, {"ts": 1775551500000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 2166.59, "quote_volume": 2678.67379, "trades": 25, "taker_buy_quote": 2312.31761}, {"ts": 1775551560000, "open": 1.237, "high": 1.237, "low": 1.235, "close": 1.235, "volume": 1901.67, "quote_volume": 2350.35117, "trades": 24, "taker_buy_quote": 73.97747}, {"ts": 1775551620000, "open": 1.235, "high": 1.237, "low": 1.235, "close": 1.236, "volume": 936.91, "quote_volume": 1158.02814, "trades": 20, "taker_buy_quote": 432.7728}, {"ts": 1775551680000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 183.59, "quote_volume": 226.74941, "trades": 5, "taker_buy_quote": 19.47936}, {"ts": 1775551740000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 380.33, "quote_volume": 470.08788, "trades": 7, "taker_buy_quote": 454.32888}, {"ts": 1775551800000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551860000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 494.23, "quote_volume": 610.83594, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775551920000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 158.57, "quote_volume": 195.92221, "trades": 4, "taker_buy_quote": 109.08936}, {"ts": 1775551980000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 82.97, "quote_volume": 102.46795, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552040000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 916.54, "quote_volume": 1132.84344, "trades": 4, "taker_buy_quote": 1132.84344}, {"ts": 1775552100000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 149.52, "quote_volume": 184.95624, "trades": 2, "taker_buy_quote": 184.95624}, {"ts": 1775552160000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 138.53, "quote_volume": 171.36161, "trades": 4, "taker_buy_quote": 171.36161}, {"ts": 1775552220000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 605.48, "quote_volume": 748.97876, "trades": 8, "taker_buy_quote": 82.48316}, {"ts": 1775552280000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 1531.61, "quote_volume": 1894.60157, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775552340000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 4342.53, "quote_volume": 5371.65727, "trades": 31, "taker_buy_quote": 5291.19328}, {"ts": 1775552400000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 1275.98, "quote_volume": 1577.13726, "trades": 13, "taker_buy_quote": 32.13726}, {"ts": 1775552460000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552520000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 2885.15, "quote_volume": 3567.96688, "trades": 12, "taker_buy_quote": 3017.11876}, {"ts": 1775552580000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 793.64, "quote_volume": 981.63268, "trades": 10, "taker_buy_quote": 858.03268}, {"ts": 1775552640000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 64.96, "quote_volume": 80.38802, "trades": 7, "taker_buy_quote": 40.235}, {"ts": 1775552700000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 40.43, "quote_volume": 50.02809, "trades": 5, "taker_buy_quote": 20.03084}, {"ts": 1775552760000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 89.16, "quote_volume": 110.29751, "trades": 3, "taker_buy_quote": 8.15842}, {"ts": 1775552820000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 20.59, "quote_volume": 25.46983, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775552880000, "open": 1.237, "high": 1.238, "low": 1.236, "close": 1.238, "volume": 10595.95, "quote_volume": 13116.84339, "trades": 57, "taker_buy_quote": 11285.19461}, {"ts": 1775552940000, "open": 1.239, "high": 1.241, "low": 1.239, "close": 1.24, "volume": 1901.25, "quote_volume": 2357.6935, "trades": 32, "taker_buy_quote": 1460.8139}, {"ts": 1775553000000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 1733.48, "quote_volume": 2151.20456, "trades": 15, "taker_buy_quote": 367.77035}, {"ts": 1775553060000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 813.52, "quote_volume": 1009.53932, "trades": 6, "taker_buy_quote": 961.17932}, {"ts": 1775553120000, "open": 1.241, "high": 1.241, "low": 1.239, "close": 1.239, "volume": 1775.04, "quote_volume": 2200.97913, "trades": 18, "taker_buy_quote": 35.30145}, {"ts": 1775553180000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 1777.04, "quote_volume": 2203.5246, "trades": 10, "taker_buy_quote": 2197.3296}, {"ts": 1775553240000, "open": 1.239, "high": 1.24, "low": 1.238, "close": 1.239, "volume": 6006.54, "quote_volume": 7443.31706, "trades": 27, "taker_buy_quote": 3728.63641}, {"ts": 1775553300000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 5194.54, "quote_volume": 6430.84859, "trades": 40, "taker_buy_quote": 5617.17309}, {"ts": 1775553360000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 1411.64, "quote_volume": 1747.59032, "trades": 10, "taker_buy_quote": 1717.86118}, {"ts": 1775553420000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 2682.09, "quote_volume": 3321.66466, "trades": 17, "taker_buy_quote": 3274.11308}, {"ts": 1775553480000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 47.94, "quote_volume": 59.39766, "trades": 7, "taker_buy_quote": 59.39766}, {"ts": 1775553540000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 50.25, "quote_volume": 62.25975, "trades": 1, "taker_buy_quote": 62.25975}, {"ts": 1775553600000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 1836.1, "quote_volume": 2274.9279, "trades": 6, "taker_buy_quote": 2274.9279}, {"ts": 1775553660000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 12754.95, "quote_volume": 15787.34652, "trades": 30, "taker_buy_quote": 444.91451}, {"ts": 1775553720000, "open": 1.237, "high": 1.238, "low": 1.236, "close": 1.238, "volume": 3218.01, "quote_volume": 3980.60601, "trades": 18, "taker_buy_quote": 3881.19453}, {"ts": 1775553780000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 55.78, "quote_volume": 68.99986, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775553840000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 49.74, "quote_volume": 61.56951, "trades": 5, "taker_buy_quote": 50.91894}, {"ts": 1775553900000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 1331.35, "quote_volume": 1648.2243, "trades": 15, "taker_buy_quote": 1640.53632}, {"ts": 1775553960000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 665.85, "quote_volume": 824.3223, "trades": 13, "taker_buy_quote": 461.5883}, {"ts": 1775554020000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 12.43, "quote_volume": 15.39237, "trades": 2, "taker_buy_quote": 4.99317}, {"ts": 1775554080000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 5861.23, "quote_volume": 7251.11275, "trades": 50, "taker_buy_quote": 547.72712}, {"ts": 1775554140000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 6970.05, "quote_volume": 8628.8964, "trades": 68, "taker_buy_quote": 7606.46971}, {"ts": 1775554200000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 4406.1, "quote_volume": 5454.42454, "trades": 33, "taker_buy_quote": 5024.65822}, {"ts": 1775554260000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 817.96, "quote_volume": 1012.65253, "trades": 9, "taker_buy_quote": 22.36395}, {"ts": 1775554320000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 334.3, "quote_volume": 414.1977, "trades": 4, "taker_buy_quote": 414.1977}, {"ts": 1775554380000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 250.81, "quote_volume": 310.75359, "trades": 11, "taker_buy_quote": 310.75359}, {"ts": 1775554440000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 174.22, "quote_volume": 216.02428, "trades": 3, "taker_buy_quote": 205.468}, {"ts": 1775554500000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 1332.43, "quote_volume": 1651.24916, "trades": 10, "taker_buy_quote": 456.8036}, {"ts": 1775554560000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 1772.88, "quote_volume": 2196.62298, "trades": 9, "taker_buy_quote": 30.5784}, {"ts": 1775554620000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 4413.25, "quote_volume": 5463.69388, "trades": 21, "taker_buy_quote": 2992.05164}, {"ts": 1775554680000, "open": 1.239, "high": 1.24, "low": 1.238, "close": 1.24, "volume": 133.47, "quote_volume": 165.4594, "trades": 7, "taker_buy_quote": 151.81664}, {"ts": 1775554740000, "open": 1.24, "high": 1.24, "low": 1.238, "close": 1.238, "volume": 3175.76, "quote_volume": 3937.59739, "trades": 16, "taker_buy_quote": 3674.554}, {"ts": 1775554800000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 3139.35, "quote_volume": 3889.47529, "trades": 18, "taker_buy_quote": 2207.93517}, {"ts": 1775554860000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 4369.48, "quote_volume": 5413.78572, "trades": 24, "taker_buy_quote": 4557.48804}, {"ts": 1775554920000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 1670.85, "quote_volume": 2070.18315, "trades": 9, "taker_buy_quote": 1805.68143}, {"ts": 1775554980000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 460.33, "quote_volume": 570.72083, "trades": 9, "taker_buy_quote": 461.2304}, {"ts": 1775555040000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 236.12, "quote_volume": 292.55268, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775555100000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 1289.86, "quote_volume": 1599.3588, "trades": 9, "taker_buy_quote": 1515.6024}, {"ts": 1775555160000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 9681.36, "quote_volume": 11989.86449, "trades": 40, "taker_buy_quote": 264.3749}, {"ts": 1775555220000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 3168.21, "quote_volume": 3920.75371, "trades": 15, "taker_buy_quote": 455.63352}, {"ts": 1775555280000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 2936.31, "quote_volume": 3635.37253, "trades": 16, "taker_buy_quote": 1145.13553}, {"ts": 1775555340000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 3456.0, "quote_volume": 4281.20459, "trades": 21, "taker_buy_quote": 3516.29391}, {"ts": 1775555400000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 319.04, "quote_volume": 394.65248, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775555460000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 4876.4, "quote_volume": 6032.1068, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775555520000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 56.81, "quote_volume": 70.32584, "trades": 5, "taker_buy_quote": 64.21506}, {"ts": 1775555580000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 421.33, "quote_volume": 521.18521, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775555640000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 8.1, "quote_volume": 10.0197, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775555700000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 1839.47, "quote_volume": 2275.42439, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775555760000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 2041.6, "quote_volume": 2525.28905, "trades": 17, "taker_buy_quote": 790.41826}, {"ts": 1775555820000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 1336.45, "quote_volume": 1654.38865, "trades": 12, "taker_buy_quote": 1604.46333}, {"ts": 1775555880000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555940000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 335.52, "quote_volume": 415.25595, "trades": 7, "taker_buy_quote": 269.52498}, {"ts": 1775556000000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 791.37, "quote_volume": 979.71606, "trades": 13, "taker_buy_quote": 911.74986}, {"ts": 1775556060000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 2487.14, "quote_volume": 3081.46638, "trades": 27, "taker_buy_quote": 777.85659}, {"ts": 1775556120000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 234.31, "quote_volume": 290.10094, "trades": 6, "taker_buy_quote": 31.17324}, {"ts": 1775556180000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 2669.86, "quote_volume": 3307.95654, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775556240000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 306.0, "quote_volume": 379.1876, "trades": 7, "taker_buy_quote": 66.464}, {"ts": 1775556300000, "open": 1.24, "high": 1.24, "low": 1.239, "close": 1.239, "volume": 409.77, "quote_volume": 507.94929, "trades": 5, "taker_buy_quote": 302.8824}, {"ts": 1775556360000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 720.32, "quote_volume": 892.3805, "trades": 16, "taker_buy_quote": 96.29508}, {"ts": 1775556420000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 6.02, "quote_volume": 7.45276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775556480000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556540000, "open": 1.239, "high": 1.239, "low": 1.232, "close": 1.235, "volume": 62319.9, "quote_volume": 76880.45805, "trades": 300, "taker_buy_quote": 18829.26941}, {"ts": 1775556600000, "open": 1.235, "high": 1.235, "low": 1.233, "close": 1.233, "volume": 9709.59, "quote_volume": 11989.20102, "trades": 71, "taker_buy_quote": 10151.1947}, {"ts": 1775556660000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 2765.99, "quote_volume": 3412.11704, "trades": 26, "taker_buy_quote": 3396.3593}, {"ts": 1775556720000, "open": 1.235, "high": 1.236, "low": 1.234, "close": 1.235, "volume": 5149.64, "quote_volume": 6360.15742, "trades": 37, "taker_buy_quote": 6135.98054}, {"ts": 1775556780000, "open": 1.236, "high": 1.236, "low": 1.234, "close": 1.235, "volume": 205.04, "quote_volume": 253.22159, "trades": 13, "taker_buy_quote": 78.71115}, {"ts": 1775556840000, "open": 1.236, "high": 1.236, "low": 1.234, "close": 1.235, "volume": 3449.69, "quote_volume": 4260.29678, "trades": 29, "taker_buy_quote": 2350.22964}, {"ts": 1775556900000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 1162.37, "quote_volume": 1435.52695, "trades": 10, "taker_buy_quote": 1435.52695}, {"ts": 1775556960000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 114.18, "quote_volume": 140.95235, "trades": 9, "taker_buy_quote": 28.0098}, {"ts": 1775557020000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 126.91, "quote_volume": 156.68791, "trades": 3, "taker_buy_quote": 99.99795}, {"ts": 1775557080000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 1057.94, "quote_volume": 1306.77006, "trades": 17, "taker_buy_quote": 958.26541}, {"ts": 1775557140000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557200000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 1991.92, "quote_volume": 2463.84798, "trades": 27, "taker_buy_quote": 1943.67711}, {"ts": 1775557260000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557320000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 1065.99, "quote_volume": 1317.80202, "trades": 19, "taker_buy_quote": 294.87606}, {"ts": 1775557380000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557440000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 587.95, "quote_volume": 726.13443, "trades": 12, "taker_buy_quote": 699.17438}, {"ts": 1775557500000, "open": 1.236, "high": 1.236, "low": 1.232, "close": 1.233, "volume": 2885.9, "quote_volume": 3559.16845, "trades": 71, "taker_buy_quote": 1335.67408}, {"ts": 1775557560000, "open": 1.233, "high": 1.233, "low": 1.231, "close": 1.232, "volume": 334.87, "quote_volume": 412.57625, "trades": 22, "taker_buy_quote": 199.27959}, {"ts": 1775557620000, "open": 1.231, "high": 1.232, "low": 1.23, "close": 1.231, "volume": 8826.08, "quote_volume": 10867.43298, "trades": 79, "taker_buy_quote": 6327.97262}, {"ts": 1775557680000, "open": 1.231, "high": 1.234, "low": 1.231, "close": 1.232, "volume": 1253.47, "quote_volume": 1544.61183, "trades": 22, "taker_buy_quote": 961.90409}, {"ts": 1775557740000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 592.06, "quote_volume": 730.40453, "trades": 12, "taker_buy_quote": 730.40453}, {"ts": 1775557800000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 1682.3, "quote_volume": 2075.91775, "trades": 24, "taker_buy_quote": 1068.53294}, {"ts": 1775557860000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 3712.54, "quote_volume": 4581.27436, "trades": 21, "taker_buy_quote": 2664.24302}, {"ts": 1775557920000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 1414.91, "quote_volume": 1747.81834, "trades": 12, "taker_buy_quote": 1463.76834}, {"ts": 1775557980000, "open": 1.236, "high": 1.237, "low": 1.235, "close": 1.235, "volume": 786.42, "quote_volume": 972.0489, "trades": 20, "taker_buy_quote": 122.33522}, {"ts": 1775558040000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 309.52, "quote_volume": 382.56112, "trades": 6, "taker_buy_quote": 375.64512}, {"ts": 1775558100000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 73.81, "quote_volume": 91.22916, "trades": 2, "taker_buy_quote": 91.22916}, {"ts": 1775558160000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 2354.36, "quote_volume": 2907.64034, "trades": 28, "taker_buy_quote": 22.84089}, {"ts": 1775558220000, "open": 1.234, "high": 1.236, "low": 1.234, "close": 1.235, "volume": 9703.5, "quote_volume": 11980.71865, "trades": 66, "taker_buy_quote": 4611.02179}, {"ts": 1775558280000, "open": 1.235, "high": 1.236, "low": 1.234, "close": 1.236, "volume": 9791.65, "quote_volume": 12084.29861, "trades": 55, "taker_buy_quote": 954.57637}, {"ts": 1775558340000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 2942.03, "quote_volume": 3639.29111, "trades": 30, "taker_buy_quote": 1425.17244}, {"ts": 1775558400000, "open": 1.237, "high": 1.238, "low": 1.236, "close": 1.236, "volume": 626.83, "quote_volume": 775.66186, "trades": 16, "taker_buy_quote": 763.23601}, {"ts": 1775558460000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 795.03, "quote_volume": 983.08015, "trades": 13, "taker_buy_quote": 546.16651}, {"ts": 1775558520000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 814.15, "quote_volume": 1007.06319, "trades": 18, "taker_buy_quote": 111.21867}, {"ts": 1775558580000, "open": 1.237, "high": 1.238, "low": 1.236, "close": 1.236, "volume": 2396.66, "quote_volume": 2964.73109, "trades": 27, "taker_buy_quote": 1883.50277}, {"ts": 1775558640000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 721.83, "quote_volume": 892.18188, "trades": 10, "taker_buy_quote": 876.42288}, {"ts": 1775558700000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 55.72, "quote_volume": 68.92564, "trades": 2, "taker_buy_quote": 68.92564}, {"ts": 1775558760000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 3293.56, "quote_volume": 4071.26861, "trades": 33, "taker_buy_quote": 545.75165}, {"ts": 1775558820000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 421.02, "quote_volume": 520.92438, "trades": 11, "taker_buy_quote": 206.65216}, {"ts": 1775558880000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 1644.37, "quote_volume": 2034.08569, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775558940000, "open": 1.237, "high": 1.239, "low": 1.237, "close": 1.238, "volume": 2396.91, "quote_volume": 2967.53161, "trades": 34, "taker_buy_quote": 540.9551}, {"ts": 1775559000000, "open": 1.238, "high": 1.238, "low": 1.235, "close": 1.236, "volume": 9041.55, "quote_volume": 11179.04764, "trades": 46, "taker_buy_quote": 928.8759}, {"ts": 1775559060000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 8791.42, "quote_volume": 10866.19512, "trades": 35, "taker_buy_quote": 9441.1242}, {"ts": 1775559120000, "open": 1.236, "high": 1.236, "low": 1.233, "close": 1.234, "volume": 6777.12, "quote_volume": 8369.07426, "trades": 56, "taker_buy_quote": 5092.42506}, {"ts": 1775559180000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 5531.08, "quote_volume": 6830.655, "trades": 30, "taker_buy_quote": 6733.12705}, {"ts": 1775559240000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559300000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 6764.61, "quote_volume": 8357.75267, "trades": 42, "taker_buy_quote": 3594.11496}, {"ts": 1775559360000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 646.36, "quote_volume": 798.26826, "trades": 13, "taker_buy_quote": 200.46651}, {"ts": 1775559420000, "open": 1.235, "high": 1.236, "low": 1.233, "close": 1.234, "volume": 7579.95, "quote_volume": 9360.43877, "trades": 53, "taker_buy_quote": 7672.34075}, {"ts": 1775559480000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 4769.19, "quote_volume": 5884.95845, "trades": 20, "taker_buy_quote": 1877.2225}, {"ts": 1775559540000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 447.75, "quote_volume": 552.12031, "trades": 7, "taker_buy_quote": 54.98704}, {"ts": 1775559600000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 2037.99, "quote_volume": 2514.58049, "trades": 21, "taker_buy_quote": 1243.20564}, {"ts": 1775559660000, "open": 1.233, "high": 1.234, "low": 1.232, "close": 1.232, "volume": 3237.72, "quote_volume": 3991.91686, "trades": 40, "taker_buy_quote": 25.75314}, {"ts": 1775559720000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 23240.24, "quote_volume": 28661.27201, "trades": 90, "taker_buy_quote": 5009.00839}, {"ts": 1775559780000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 452.99, "quote_volume": 558.98966, "trades": 14, "taker_buy_quote": 65.69816}, {"ts": 1775559840000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 1401.83, "quote_volume": 1729.86226, "trades": 11, "taker_buy_quote": 723.78206}, {"ts": 1775559900000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 2598.04, "quote_volume": 3208.98291, "trades": 34, "taker_buy_quote": 2401.60166}, {"ts": 1775559960000, "open": 1.236, "high": 1.236, "low": 1.236, "close": 1.236, "volume": 377.85, "quote_volume": 467.0226, "trades": 5, "taker_buy_quote": 467.0226}, {"ts": 1775560020000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 650.31, "quote_volume": 803.75573, "trades": 8, "taker_buy_quote": 769.87968}, {"ts": 1775560080000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 232.44, "quote_volume": 287.28718, "trades": 4, "taker_buy_quote": 276.59208}, {"ts": 1775560140000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 1054.39, "quote_volume": 1302.17165, "trades": 12, "taker_buy_quote": 82.95495}, {"ts": 1775560200000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 125.66, "quote_volume": 155.08708, "trades": 10, "taker_buy_quote": 27.9604}, {"ts": 1775560260000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 866.28, "quote_volume": 1068.98952, "trades": 7, "taker_buy_quote": 1068.98952}, {"ts": 1775560320000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 2420.73, "quote_volume": 2989.56155, "trades": 22, "taker_buy_quote": 1906.70415}, {"ts": 1775560380000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 1694.72, "quote_volume": 2091.28448, "trades": 12, "taker_buy_quote": 149.9927}, {"ts": 1775560440000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 77.6, "quote_volume": 95.7464, "trades": 4, "taker_buy_quote": 80.9504}, {"ts": 1775560500000, "open": 1.234, "high": 1.235, "low": 1.233, "close": 1.233, "volume": 525.52, "quote_volume": 648.42186, "trades": 18, "taker_buy_quote": 161.31269}, {"ts": 1775560560000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 37.15, "quote_volume": 45.8181, "trades": 3, "taker_buy_quote": 14.9931}, {"ts": 1775560620000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 3594.66, "quote_volume": 4432.76848, "trades": 23, "taker_buy_quote": 682.0318}, {"ts": 1775560680000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 317.78, "quote_volume": 391.78038, "trades": 11, "taker_buy_quote": 267.4377}, {"ts": 1775560740000, "open": 1.232, "high": 1.233, "low": 1.231, "close": 1.231, "volume": 1692.5, "quote_volume": 2084.90979, "trades": 28, "taker_buy_quote": 4.99365}, {"ts": 1775560800000, "open": 1.231, "high": 1.233, "low": 1.231, "close": 1.233, "volume": 2034.95, "quote_volume": 2505.45562, "trades": 32, "taker_buy_quote": 738.47187}, {"ts": 1775560860000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 6446.68, "quote_volume": 7947.71517, "trades": 28, "taker_buy_quote": 6719.84237}, {"ts": 1775560920000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 273.36, "quote_volume": 336.50616, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775560980000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 14.75, "quote_volume": 18.172, "trades": 3, "taker_buy_quote": 18.172}, {"ts": 1775561040000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 21.38, "quote_volume": 26.32657, "trades": 5, "taker_buy_quote": 9.59728}, {"ts": 1775561100000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 906.96, "quote_volume": 1117.37472, "trades": 9, "taker_buy_quote": 1117.37472}, {"ts": 1775561160000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 113.0, "quote_volume": 139.323, "trades": 3, "taker_buy_quote": 131.931}, {"ts": 1775561220000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 1874.85, "quote_volume": 2309.79085, "trades": 15, "taker_buy_quote": 24.18416}, {"ts": 1775561280000, "open": 1.232, "high": 1.233, "low": 1.231, "close": 1.232, "volume": 2042.52, "quote_volume": 2516.04824, "trades": 26, "taker_buy_quote": 2048.73381}, {"ts": 1775561340000, "open": 1.232, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 960.7, "quote_volume": 1184.45401, "trades": 13, "taker_buy_quote": 1074.69513}, {"ts": 1775561400000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 2125.81, "quote_volume": 2618.96868, "trades": 23, "taker_buy_quote": 1555.49856}, {"ts": 1775561460000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 1878.11, "quote_volume": 2311.95341, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775561520000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 314.21, "quote_volume": 386.98726, "trades": 21, "taker_buy_quote": 297.64128}, {"ts": 1775561580000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 3744.34, "quote_volume": 4605.84314, "trades": 37, "taker_buy_quote": 375.38114}, {"ts": 1775561640000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 1960.92, "quote_volume": 2414.04153, "trades": 15, "taker_buy_quote": 2399.15874}, {"ts": 1775561700000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 2334.16, "quote_volume": 2871.30366, "trades": 22, "taker_buy_quote": 58.16475}, {"ts": 1775561760000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 2085.48, "quote_volume": 2567.22588, "trades": 16, "taker_buy_quote": 2115.11651}, {"ts": 1775561820000, "open": 1.231, "high": 1.235, "low": 1.231, "close": 1.235, "volume": 7828.91, "quote_volume": 9653.48246, "trades": 59, "taker_buy_quote": 8544.64235}, {"ts": 1775561880000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 1342.33, "quote_volume": 1657.74213, "trades": 13, "taker_buy_quote": 903.56305}, {"ts": 1775561940000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 101.01, "quote_volume": 124.73736, "trades": 3, "taker_buy_quote": 112.4097}, {"ts": 1775562000000, "open": 1.235, "high": 1.236, "low": 1.235, "close": 1.236, "volume": 2503.97, "quote_volume": 3094.78095, "trades": 28, "taker_buy_quote": 910.12999}, {"ts": 1775562060000, "open": 1.236, "high": 1.237, "low": 1.236, "close": 1.237, "volume": 510.07, "quote_volume": 630.7241, "trades": 3, "taker_buy_quote": 343.36646}, {"ts": 1775562120000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 6224.18, "quote_volume": 7699.53531, "trades": 33, "taker_buy_quote": 6060.21343}, {"ts": 1775562180000, "open": 1.238, "high": 1.239, "low": 1.238, "close": 1.239, "volume": 9591.36, "quote_volume": 11878.13517, "trades": 48, "taker_buy_quote": 5056.14428}, {"ts": 1775562240000, "open": 1.239, "high": 1.24, "low": 1.238, "close": 1.238, "volume": 3368.14, "quote_volume": 4173.59414, "trades": 23, "taker_buy_quote": 2997.99268}, {"ts": 1775562300000, "open": 1.239, "high": 1.239, "low": 1.239, "close": 1.239, "volume": 5.6, "quote_volume": 6.9384, "trades": 1, "taker_buy_quote": 6.9384}, {"ts": 1775562360000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 5361.95, "quote_volume": 6640.08427, "trades": 37, "taker_buy_quote": 4755.29117}, {"ts": 1775562420000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 165.07, "quote_volume": 204.34388, "trades": 4, "taker_buy_quote": 188.53502}, {"ts": 1775562480000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 86.42, "quote_volume": 106.9823, "trades": 3, "taker_buy_quote": 99.98088}, {"ts": 1775562540000, "open": 1.238, "high": 1.238, "low": 1.238, "close": 1.238, "volume": 179.12, "quote_volume": 221.75056, "trades": 7, "taker_buy_quote": 221.75056}, {"ts": 1775562600000, "open": 1.237, "high": 1.238, "low": 1.237, "close": 1.238, "volume": 1487.68, "quote_volume": 1840.41016, "trades": 15, "taker_buy_quote": 185.7}, {"ts": 1775562660000, "open": 1.237, "high": 1.237, "low": 1.236, "close": 1.236, "volume": 499.4, "quote_volume": 617.74869, "trades": 10, "taker_buy_quote": 48.91098}, {"ts": 1775562720000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 490.9, "quote_volume": 606.3771, "trades": 15, "taker_buy_quote": 54.8784}, {"ts": 1775562780000, "open": 1.235, "high": 1.235, "low": 1.235, "close": 1.235, "volume": 1762.64, "quote_volume": 2176.8604, "trades": 18, "taker_buy_quote": 1038.52385}, {"ts": 1775562840000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 1897.46, "quote_volume": 2341.25521, "trades": 16, "taker_buy_quote": 432.34424}, {"ts": 1775562900000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 2316.6, "quote_volume": 2860.99493, "trades": 18, "taker_buy_quote": 2853.50455}, {"ts": 1775562960000, "open": 1.235, "high": 1.235, "low": 1.233, "close": 1.233, "volume": 813.47, "quote_volume": 1003.82639, "trades": 18, "taker_buy_quote": 68.08555}, {"ts": 1775563020000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 1503.63, "quote_volume": 1855.47517, "trades": 10, "taker_buy_quote": 1850.23492}, {"ts": 1775563080000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 1076.22, "quote_volume": 1328.03405, "trades": 10, "taker_buy_quote": 1301.61086}, {"ts": 1775563140000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 8.57, "quote_volume": 10.57538, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775563200000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 5150.82, "quote_volume": 6351.43454, "trades": 25, "taker_buy_quote": 99.337}, {"ts": 1775563260000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 8851.55, "quote_volume": 10916.81917, "trades": 22, "taker_buy_quote": 4771.04164}, {"ts": 1775563320000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 13.36, "quote_volume": 16.48624, "trades": 2, "taker_buy_quote": 16.48624}, {"ts": 1775563380000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 255.39, "quote_volume": 314.89587, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775563440000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 17.54, "quote_volume": 21.62682, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775563500000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 9896.22, "quote_volume": 12202.03926, "trades": 32, "taker_buy_quote": 9698.45742}, {"ts": 1775563560000, "open": 1.233, "high": 1.234, "low": 1.224, "close": 1.224, "volume": 50987.74, "quote_volume": 62685.07741, "trades": 352, "taker_buy_quote": 22289.00112}, {"ts": 1775563620000, "open": 1.223, "high": 1.225, "low": 1.222, "close": 1.223, "volume": 53129.34, "quote_volume": 65010.92985, "trades": 200, "taker_buy_quote": 40904.7043}, {"ts": 1775563680000, "open": 1.223, "high": 1.223, "low": 1.22, "close": 1.221, "volume": 14816.16, "quote_volume": 18091.55788, "trades": 82, "taker_buy_quote": 4009.98675}, {"ts": 1775563740000, "open": 1.221, "high": 1.223, "low": 1.221, "close": 1.222, "volume": 2911.42, "quote_volume": 3556.92788, "trades": 38, "taker_buy_quote": 2448.03512}, {"ts": 1775563800000, "open": 1.223, "high": 1.224, "low": 1.222, "close": 1.223, "volume": 9875.6, "quote_volume": 12079.42514, "trades": 69, "taker_buy_quote": 8252.83738}, {"ts": 1775563860000, "open": 1.224, "high": 1.226, "low": 1.223, "close": 1.225, "volume": 1150.04, "quote_volume": 1408.09334, "trades": 39, "taker_buy_quote": 1250.24816}, {"ts": 1775563920000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 2796.97, "quote_volume": 3427.69804, "trades": 43, "taker_buy_quote": 1585.55395}, {"ts": 1775563980000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 234.74, "quote_volume": 287.51614, "trades": 17, "taker_buy_quote": 102.27525}, {"ts": 1775564040000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 83.15, "quote_volume": 101.83417, "trades": 3, "taker_buy_quote": 71.74825}, {"ts": 1775564100000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 266.95, "quote_volume": 326.7468, "trades": 11, "taker_buy_quote": 36.1692}, {"ts": 1775564160000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564220000, "open": 1.223, "high": 1.225, "low": 1.223, "close": 1.224, "volume": 313.07, "quote_volume": 383.13244, "trades": 18, "taker_buy_quote": 189.47413}, {"ts": 1775564280000, "open": 1.224, "high": 1.226, "low": 1.224, "close": 1.225, "volume": 1661.45, "quote_volume": 2035.83353, "trades": 52, "taker_buy_quote": 986.32261}, {"ts": 1775564340000, "open": 1.226, "high": 1.227, "low": 1.225, "close": 1.225, "volume": 2810.77, "quote_volume": 3444.94486, "trades": 29, "taker_buy_quote": 611.32329}, {"ts": 1775564400000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 4175.97, "quote_volume": 5111.80328, "trades": 34, "taker_buy_quote": 2803.29032}, {"ts": 1775564460000, "open": 1.223, "high": 1.225, "low": 1.223, "close": 1.225, "volume": 1266.19, "quote_volume": 1550.42793, "trades": 30, "taker_buy_quote": 1480.3862}, {"ts": 1775564520000, "open": 1.226, "high": 1.228, "low": 1.226, "close": 1.228, "volume": 1741.69, "quote_volume": 2136.94556, "trades": 34, "taker_buy_quote": 1025.44307}, {"ts": 1775564580000, "open": 1.227, "high": 1.228, "low": 1.226, "close": 1.226, "volume": 2249.57, "quote_volume": 2760.27267, "trades": 18, "taker_buy_quote": 1678.90937}, {"ts": 1775564640000, "open": 1.227, "high": 1.228, "low": 1.226, "close": 1.227, "volume": 1092.78, "quote_volume": 1340.84225, "trades": 35, "taker_buy_quote": 343.55632}, {"ts": 1775564700000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 4.07, "quote_volume": 4.99796, "trades": 1, "taker_buy_quote": 4.99796}, {"ts": 1775564760000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 1977.7, "quote_volume": 2426.6379, "trades": 24, "taker_buy_quote": 78.93291}, {"ts": 1775564820000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 64.74, "quote_volume": 79.37531, "trades": 3, "taker_buy_quote": 4.99389}, {"ts": 1775564880000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 305.33, "quote_volume": 374.53991, "trades": 6, "taker_buy_quote": 251.93991}, {"ts": 1775564940000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 1479.93, "quote_volume": 1816.7523, "trades": 17, "taker_buy_quote": 1701.40203}, {"ts": 1775565000000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 883.25, "quote_volume": 1084.55861, "trades": 20, "taker_buy_quote": 874.67401}, {"ts": 1775565060000, "open": 1.227, "high": 1.229, "low": 1.227, "close": 1.228, "volume": 9636.44, "quote_volume": 11827.0433, "trades": 34, "taker_buy_quote": 1421.79322}, {"ts": 1775565120000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 245.82, "quote_volume": 301.70257, "trades": 6, "taker_buy_quote": 99.99604}, {"ts": 1775565180000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 674.33, "quote_volume": 827.35291, "trades": 9, "taker_buy_quote": 15.75468}, {"ts": 1775565240000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 1820.81, "quote_volume": 2234.34909, "trades": 17, "taker_buy_quote": 264.29016}, {"ts": 1775565300000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 3746.48, "quote_volume": 4596.90474, "trades": 23, "taker_buy_quote": 4052.03253}, {"ts": 1775565360000, "open": 1.228, "high": 1.228, "low": 1.226, "close": 1.227, "volume": 1385.74, "quote_volume": 1700.29309, "trades": 14, "taker_buy_quote": 586.99234}, {"ts": 1775565420000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 136.5, "quote_volume": 167.602, "trades": 4, "taker_buy_quote": 143.062}, {"ts": 1775565480000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 8.33, "quote_volume": 10.22091, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775565540000, "open": 1.228, "high": 1.228, "low": 1.228, "close": 1.228, "volume": 134.92, "quote_volume": 165.68176, "trades": 1, "taker_buy_quote": 165.68176}, {"ts": 1775565600000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 51.68, "quote_volume": 63.44177, "trades": 9, "taker_buy_quote": 37.34348}, {"ts": 1775565660000, "open": 1.228, "high": 1.228, "low": 1.226, "close": 1.226, "volume": 1546.86, "quote_volume": 1897.9493, "trades": 15, "taker_buy_quote": 56.37228}, {"ts": 1775565720000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 135.32, "quote_volume": 165.9381, "trades": 4, "taker_buy_quote": 43.90206}, {"ts": 1775565780000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 632.3, "quote_volume": 775.18566, "trades": 16, "taker_buy_quote": 718.47278}, {"ts": 1775565840000, "open": 1.226, "high": 1.226, "low": 1.224, "close": 1.225, "volume": 3185.21, "quote_volume": 3901.54407, "trades": 34, "taker_buy_quote": 169.90703}, {"ts": 1775565900000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 3000.75, "quote_volume": 3675.91204, "trades": 14, "taker_buy_quote": 2962.87075}, {"ts": 1775565960000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 11385.39, "quote_volume": 13968.79675, "trades": 56, "taker_buy_quote": 10932.98186}, {"ts": 1775566020000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 226.16, "quote_volume": 277.48203, "trades": 5, "taker_buy_quote": 257.51049}, {"ts": 1775566080000, "open": 1.227, "high": 1.227, "low": 1.225, "close": 1.225, "volume": 2178.88, "quote_volume": 2671.35174, "trades": 32, "taker_buy_quote": 511.95448}, {"ts": 1775566140000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 563.63, "quote_volume": 690.53573, "trades": 8, "taker_buy_quote": 109.08948}, {"ts": 1775566200000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 5209.43, "quote_volume": 6385.85895, "trades": 27, "taker_buy_quote": 5280.6272}, {"ts": 1775566260000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 381.01, "quote_volume": 467.11826, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775566320000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 3097.47, "quote_volume": 3800.10044, "trades": 23, "taker_buy_quote": 3192.92394}, {"ts": 1775566380000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 224.31, "quote_volume": 275.22837, "trades": 6, "taker_buy_quote": 275.22837}, {"ts": 1775566440000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 511.03, "quote_volume": 627.01752, "trades": 3, "taker_buy_quote": 607.04598}, {"ts": 1775566500000, "open": 1.226, "high": 1.234, "low": 1.226, "close": 1.232, "volume": 72635.49, "quote_volume": 89416.15577, "trades": 265, "taker_buy_quote": 66817.42707}, {"ts": 1775566560000, "open": 1.232, "high": 1.233, "low": 1.23, "close": 1.232, "volume": 17648.67, "quote_volume": 21728.22206, "trades": 105, "taker_buy_quote": 8855.51063}, {"ts": 1775566620000, "open": 1.232, "high": 1.232, "low": 1.23, "close": 1.231, "volume": 6536.57, "quote_volume": 8047.65002, "trades": 37, "taker_buy_quote": 3416.04614}, {"ts": 1775566680000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 6018.97, "quote_volume": 7409.35207, "trades": 36, "taker_buy_quote": 3845.66862}, {"ts": 1775566740000, "open": 1.231, "high": 1.231, "low": 1.229, "close": 1.231, "volume": 2829.87, "quote_volume": 3481.59514, "trades": 27, "taker_buy_quote": 1075.45034}, {"ts": 1775566800000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 959.78, "quote_volume": 1180.47258, "trades": 12, "taker_buy_quote": 226.9473}, {"ts": 1775566860000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 3285.18, "quote_volume": 4040.7714, "trades": 13, "taker_buy_quote": 4040.7714}, {"ts": 1775566920000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 29.86, "quote_volume": 36.73429, "trades": 3, "taker_buy_quote": 7.98919}, {"ts": 1775566980000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 2550.48, "quote_volume": 3137.13428, "trades": 22, "taker_buy_quote": 2628.57848}, {"ts": 1775567040000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 52.02, "quote_volume": 63.9846, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775567100000, "open": 1.23, "high": 1.232, "low": 1.23, "close": 1.231, "volume": 8693.54, "quote_volume": 10704.70055, "trades": 53, "taker_buy_quote": 7857.56492}, {"ts": 1775567160000, "open": 1.232, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 5292.21, "quote_volume": 6525.00264, "trades": 41, "taker_buy_quote": 6151.13132}, {"ts": 1775567220000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 3338.09, "quote_volume": 4112.86331, "trades": 23, "taker_buy_quote": 44.74557}, {"ts": 1775567280000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 1349.24, "quote_volume": 1662.26368, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775567340000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 2774.92, "quote_volume": 3421.33728, "trades": 13, "taker_buy_quote": 2139.40296}, {"ts": 1775567400000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 3930.99, "quote_volume": 4842.95902, "trades": 36, "taker_buy_quote": 1678.292}, {"ts": 1775567460000, "open": 1.232, "high": 1.232, "low": 1.231, "close": 1.231, "volume": 1558.28, "quote_volume": 1918.42608, "trades": 15, "taker_buy_quote": 225.9488}, {"ts": 1775567520000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 40.8, "quote_volume": 50.184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775567580000, "open": 1.23, "high": 1.23, "low": 1.229, "close": 1.229, "volume": 362.98, "quote_volume": 446.40932, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775567640000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 4709.64, "quote_volume": 5785.48246, "trades": 54, "taker_buy_quote": 2927.30831}, {"ts": 1775567700000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 1469.87, "quote_volume": 1805.04917, "trades": 14, "taker_buy_quote": 75.97605}, {"ts": 1775567760000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 1876.08, "quote_volume": 2301.48006, "trades": 34, "taker_buy_quote": 173.17694}, {"ts": 1775567820000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 4021.13, "quote_volume": 4928.27486, "trades": 25, "taker_buy_quote": 2930.88786}, {"ts": 1775567880000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 1624.01, "quote_volume": 1992.65487, "trades": 10, "taker_buy_quote": 1986.03447}, {"ts": 1775567940000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 602.12, "quote_volume": 738.80124, "trades": 11, "taker_buy_quote": 738.80124}, {"ts": 1775568000000, "open": 1.227, "high": 1.228, "low": 1.226, "close": 1.228, "volume": 1096.01, "quote_volume": 1344.89835, "trades": 10, "taker_buy_quote": 1223.38949}, {"ts": 1775568060000, "open": 1.227, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 4558.8, "quote_volume": 5594.09277, "trades": 25, "taker_buy_quote": 546.66876}, {"ts": 1775568120000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 2556.31, "quote_volume": 3134.03606, "trades": 16, "taker_buy_quote": 503.07684}, {"ts": 1775568180000, "open": 1.226, "high": 1.226, "low": 1.224, "close": 1.226, "volume": 3551.19, "quote_volume": 4348.79822, "trades": 33, "taker_buy_quote": 2212.46221}, {"ts": 1775568240000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 389.57, "quote_volume": 477.53714, "trades": 6, "taker_buy_quote": 384.82914}, {"ts": 1775568300000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 1147.52, "quote_volume": 1405.712, "trades": 12, "taker_buy_quote": 565.05575}, {"ts": 1775568360000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 7740.56, "quote_volume": 9482.186, "trades": 18, "taker_buy_quote": 9482.186}, {"ts": 1775568420000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 2727.98, "quote_volume": 3340.9755, "trades": 8, "taker_buy_quote": 2361.7755}, {"ts": 1775568480000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 5288.25, "quote_volume": 6473.01965, "trades": 35, "taker_buy_quote": 785.75261}, {"ts": 1775568540000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 1519.99, "quote_volume": 1860.46776, "trades": 16, "taker_buy_quote": 1746.24408}, {"ts": 1775568600000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 9375.6, "quote_volume": 11484.35444, "trades": 61, "taker_buy_quote": 10994.49614}, {"ts": 1775568660000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 4615.75, "quote_volume": 5646.35095, "trades": 42, "taker_buy_quote": 778.47558}, {"ts": 1775568720000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 2382.56, "quote_volume": 2916.50893, "trades": 26, "taker_buy_quote": 1874.73805}, {"ts": 1775568780000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 3661.71, "quote_volume": 4479.03603, "trades": 31, "taker_buy_quote": 1797.07041}, {"ts": 1775568840000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 1327.84, "quote_volume": 1624.36882, "trades": 14, "taker_buy_quote": 898.50609}, {"ts": 1775568900000, "open": 1.222, "high": 1.224, "low": 1.222, "close": 1.224, "volume": 2960.42, "quote_volume": 3619.02398, "trades": 31, "taker_buy_quote": 1006.4002}, {"ts": 1775568960000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 2622.07, "quote_volume": 3207.86243, "trades": 36, "taker_buy_quote": 871.71105}, {"ts": 1775569020000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 5562.53, "quote_volume": 6803.87867, "trades": 30, "taker_buy_quote": 995.3568}, {"ts": 1775569080000, "open": 1.223, "high": 1.225, "low": 1.223, "close": 1.223, "volume": 3617.61, "quote_volume": 4425.71383, "trades": 38, "taker_buy_quote": 2601.30673}, {"ts": 1775569140000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 3376.48, "quote_volume": 4129.57927, "trades": 20, "taker_buy_quote": 15.75288}, {"ts": 1775569200000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 1634.6, "quote_volume": 2000.7504, "trades": 13, "taker_buy_quote": 1084.2804}, {"ts": 1775569260000, "open": 1.224, "high": 1.224, "low": 1.222, "close": 1.223, "volume": 860.91, "quote_volume": 1052.92648, "trades": 21, "taker_buy_quote": 287.98807}, {"ts": 1775569320000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 1851.6, "quote_volume": 2264.38406, "trades": 12, "taker_buy_quote": 2114.39578}, {"ts": 1775569380000, "open": 1.223, "high": 1.223, "low": 1.221, "close": 1.222, "volume": 1137.76, "quote_volume": 1390.36404, "trades": 25, "taker_buy_quote": 239.08342}, {"ts": 1775569440000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 4423.35, "quote_volume": 5401.39944, "trades": 26, "taker_buy_quote": 2054.30877}, {"ts": 1775569500000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 4907.66, "quote_volume": 5995.17887, "trades": 37, "taker_buy_quote": 3446.44056}, {"ts": 1775569560000, "open": 1.222, "high": 1.222, "low": 1.22, "close": 1.22, "volume": 4109.04, "quote_volume": 5014.28571, "trades": 36, "taker_buy_quote": 1212.39898}, {"ts": 1775569620000, "open": 1.221, "high": 1.221, "low": 1.217, "close": 1.219, "volume": 67060.18, "quote_volume": 81715.08775, "trades": 215, "taker_buy_quote": 10062.09525}, {"ts": 1775569680000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 321.73, "quote_volume": 392.23622, "trades": 7, "taker_buy_quote": 349.27866}, {"ts": 1775569740000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 823.23, "quote_volume": 1003.47645, "trades": 10, "taker_buy_quote": 953.63589}, {"ts": 1775569800000, "open": 1.218, "high": 1.219, "low": 1.217, "close": 1.219, "volume": 16134.29, "quote_volume": 19655.50257, "trades": 73, "taker_buy_quote": 17093.03498}, {"ts": 1775569860000, "open": 1.219, "high": 1.22, "low": 1.218, "close": 1.218, "volume": 6229.96, "quote_volume": 7592.83641, "trades": 73, "taker_buy_quote": 4885.75693}, {"ts": 1775569920000, "open": 1.219, "high": 1.219, "low": 1.219, "close": 1.219, "volume": 68.79, "quote_volume": 83.85501, "trades": 3, "taker_buy_quote": 83.85501}, {"ts": 1775569980000, "open": 1.219, "high": 1.22, "low": 1.218, "close": 1.219, "volume": 6463.99, "quote_volume": 7880.56807, "trades": 52, "taker_buy_quote": 4990.74353}, {"ts": 1775570040000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 4224.86, "quote_volume": 5155.5445, "trades": 45, "taker_buy_quote": 4080.2609}, {"ts": 1775570100000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 884.78, "quote_volume": 1081.18013, "trades": 18, "taker_buy_quote": 1055.5025}, {"ts": 1775570160000, "open": 1.222, "high": 1.222, "low": 1.22, "close": 1.22, "volume": 9338.78, "quote_volume": 11403.9657, "trades": 86, "taker_buy_quote": 4600.50741}, {"ts": 1775570220000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 366.6, "quote_volume": 447.252, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775570280000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 1023.87, "quote_volume": 1249.35123, "trades": 9, "taker_buy_quote": 280.62243}, {"ts": 1775570340000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 9559.62, "quote_volume": 11653.18511, "trades": 39, "taker_buy_quote": 6635.0619}, {"ts": 1775570400000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 6485.58, "quote_volume": 7899.45709, "trades": 37, "taker_buy_quote": 4414.22317}, {"ts": 1775570460000, "open": 1.218, "high": 1.219, "low": 1.217, "close": 1.219, "volume": 11180.78, "quote_volume": 13614.22931, "trades": 70, "taker_buy_quote": 7239.31255}, {"ts": 1775570520000, "open": 1.219, "high": 1.219, "low": 1.217, "close": 1.218, "volume": 12931.17, "quote_volume": 15743.63173, "trades": 79, "taker_buy_quote": 6947.9418}, {"ts": 1775570580000, "open": 1.217, "high": 1.218, "low": 1.216, "close": 1.216, "volume": 5807.62, "quote_volume": 7069.43901, "trades": 35, "taker_buy_quote": 2582.04391}, {"ts": 1775570640000, "open": 1.217, "high": 1.218, "low": 1.216, "close": 1.217, "volume": 4614.38, "quote_volume": 5615.02786, "trades": 34, "taker_buy_quote": 2844.61513}, {"ts": 1775570700000, "open": 1.216, "high": 1.216, "low": 1.213, "close": 1.213, "volume": 55333.49, "quote_volume": 67211.63951, "trades": 215, "taker_buy_quote": 7409.62452}, {"ts": 1775570760000, "open": 1.213, "high": 1.213, "low": 1.209, "close": 1.209, "volume": 35229.38, "quote_volume": 42651.46148, "trades": 316, "taker_buy_quote": 14406.81293}, {"ts": 1775570820000, "open": 1.209, "high": 1.21, "low": 1.206, "close": 1.207, "volume": 29200.81, "quote_volume": 35270.44704, "trades": 295, "taker_buy_quote": 13238.92779}, {"ts": 1775570880000, "open": 1.208, "high": 1.21, "low": 1.205, "close": 1.207, "volume": 42868.42, "quote_volume": 51748.82235, "trades": 261, "taker_buy_quote": 25205.24216}, {"ts": 1775570940000, "open": 1.208, "high": 1.211, "low": 1.208, "close": 1.211, "volume": 7225.07, "quote_volume": 8734.29118, "trades": 70, "taker_buy_quote": 6748.66585}, {"ts": 1775571000000, "open": 1.212, "high": 1.213, "low": 1.211, "close": 1.212, "volume": 7725.44, "quote_volume": 9364.77222, "trades": 55, "taker_buy_quote": 5905.29099}, {"ts": 1775571060000, "open": 1.213, "high": 1.214, "low": 1.213, "close": 1.213, "volume": 1429.46, "quote_volume": 1733.95609, "trades": 23, "taker_buy_quote": 61.4353}, {"ts": 1775571120000, "open": 1.213, "high": 1.213, "low": 1.212, "close": 1.213, "volume": 5864.46, "quote_volume": 7110.55541, "trades": 34, "taker_buy_quote": 551.32063}, {"ts": 1775571180000, "open": 1.212, "high": 1.213, "low": 1.211, "close": 1.211, "volume": 8430.14, "quote_volume": 10215.02417, "trades": 56, "taker_buy_quote": 2725.12416}, {"ts": 1775571240000, "open": 1.211, "high": 1.212, "low": 1.211, "close": 1.212, "volume": 1296.42, "quote_volume": 1570.80039, "trades": 24, "taker_buy_quote": 1537.83697}, {"ts": 1775571300000, "open": 1.213, "high": 1.213, "low": 1.212, "close": 1.213, "volume": 7192.99, "quote_volume": 8718.26194, "trades": 34, "taker_buy_quote": 5997.18862}, {"ts": 1775571360000, "open": 1.213, "high": 1.214, "low": 1.213, "close": 1.213, "volume": 13505.39, "quote_volume": 16386.67419, "trades": 54, "taker_buy_quote": 14249.35606}, {"ts": 1775571420000, "open": 1.212, "high": 1.212, "low": 1.211, "close": 1.211, "volume": 935.37, "quote_volume": 1133.48592, "trades": 9, "taker_buy_quote": 9.7566}, {"ts": 1775571480000, "open": 1.212, "high": 1.212, "low": 1.212, "close": 1.212, "volume": 1445.1, "quote_volume": 1751.4612, "trades": 14, "taker_buy_quote": 607.56348}, {"ts": 1775571540000, "open": 1.212, "high": 1.213, "low": 1.211, "close": 1.212, "volume": 4269.01, "quote_volume": 5173.71113, "trades": 35, "taker_buy_quote": 4629.82869}, {"ts": 1775571600000, "open": 1.212, "high": 1.213, "low": 1.212, "close": 1.212, "volume": 2289.63, "quote_volume": 2775.1536, "trades": 41, "taker_buy_quote": 1077.90516}, {"ts": 1775571660000, "open": 1.213, "high": 1.218, "low": 1.213, "close": 1.218, "volume": 19925.13, "quote_volume": 24210.47352, "trades": 112, "taker_buy_quote": 22324.1194}, {"ts": 1775571720000, "open": 1.217, "high": 1.218, "low": 1.216, "close": 1.218, "volume": 1934.62, "quote_volume": 2355.00398, "trades": 37, "taker_buy_quote": 664.01397}, {"ts": 1775571780000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 1101.58, "quote_volume": 1342.2813, "trades": 29, "taker_buy_quote": 865.3734}, {"ts": 1775571840000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 2289.1, "quote_volume": 2788.21471, "trades": 23, "taker_buy_quote": 110.81929}, {"ts": 1775571900000, "open": 1.217, "high": 1.219, "low": 1.217, "close": 1.219, "volume": 929.68, "quote_volume": 1132.93802, "trades": 11, "taker_buy_quote": 1060.4423}, {"ts": 1775571960000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 8168.7, "quote_volume": 9951.41925, "trades": 59, "taker_buy_quote": 4004.91183}, {"ts": 1775572020000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.217, "volume": 5616.74, "quote_volume": 6837.34008, "trades": 48, "taker_buy_quote": 142.52136}, {"ts": 1775572080000, "open": 1.217, "high": 1.217, "low": 1.217, "close": 1.217, "volume": 1857.11, "quote_volume": 2260.10287, "trades": 14, "taker_buy_quote": 781.95901}, {"ts": 1775572140000, "open": 1.217, "high": 1.219, "low": 1.217, "close": 1.219, "volume": 2886.09, "quote_volume": 3516.23551, "trades": 28, "taker_buy_quote": 3495.21283}, {"ts": 1775572200000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 1168.58, "quote_volume": 1423.3366, "trades": 15, "taker_buy_quote": 28.12978}, {"ts": 1775572260000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.217, "volume": 798.96, "quote_volume": 972.46841, "trades": 17, "taker_buy_quote": 163.32162}, {"ts": 1775572320000, "open": 1.217, "high": 1.219, "low": 1.217, "close": 1.219, "volume": 1318.92, "quote_volume": 1605.82554, "trades": 28, "taker_buy_quote": 1224.92888}, {"ts": 1775572380000, "open": 1.218, "high": 1.221, "low": 1.217, "close": 1.22, "volume": 6548.7, "quote_volume": 7985.35188, "trades": 77, "taker_buy_quote": 3138.61348}, {"ts": 1775572440000, "open": 1.22, "high": 1.221, "low": 1.219, "close": 1.219, "volume": 1186.43, "quote_volume": 1447.4618, "trades": 31, "taker_buy_quote": 159.55014}, {"ts": 1775572500000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 1726.88, "quote_volume": 2104.90992, "trades": 25, "taker_buy_quote": 1758.74808}, {"ts": 1775572560000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 1234.23, "quote_volume": 1503.32714, "trades": 22, "taker_buy_quote": 1330.72436}, {"ts": 1775572620000, "open": 1.218, "high": 1.221, "low": 1.218, "close": 1.221, "volume": 3337.7, "quote_volume": 4070.34603, "trades": 21, "taker_buy_quote": 3948.54603}, {"ts": 1775572680000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 961.86, "quote_volume": 1173.83212, "trades": 13, "taker_buy_quote": 443.12532}, {"ts": 1775572740000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 893.09, "quote_volume": 1088.94388, "trades": 22, "taker_buy_quote": 44.83482}, {"ts": 1775572800000, "open": 1.22, "high": 1.221, "low": 1.219, "close": 1.219, "volume": 1197.58, "quote_volume": 1461.33004, "trades": 22, "taker_buy_quote": 462.66047}, {"ts": 1775572860000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 1048.39, "quote_volume": 1279.08527, "trades": 14, "taker_buy_quote": 469.99347}, {"ts": 1775572920000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 868.65, "quote_volume": 1059.76331, "trades": 9, "taker_buy_quote": 122.38851}, {"ts": 1775572980000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 603.55, "quote_volume": 735.70713, "trades": 11, "taker_buy_quote": 220.05388}, {"ts": 1775573040000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 68.84, "quote_volume": 83.86586, "trades": 3, "taker_buy_quote": 22.84406}, {"ts": 1775573100000, "open": 1.218, "high": 1.218, "low": 1.218, "close": 1.218, "volume": 616.97, "quote_volume": 751.46946, "trades": 18, "taker_buy_quote": 7.50288}, {"ts": 1775573160000, "open": 1.218, "high": 1.221, "low": 1.218, "close": 1.22, "volume": 34204.85, "quote_volume": 41754.15342, "trades": 108, "taker_buy_quote": 41021.39629}, {"ts": 1775573220000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 679.45, "quote_volume": 828.80595, "trades": 9, "taker_buy_quote": 678.808}, {"ts": 1775573280000, "open": 1.22, "high": 1.221, "low": 1.218, "close": 1.22, "volume": 25669.28, "quote_volume": 31307.97656, "trades": 66, "taker_buy_quote": 28972.61421}, {"ts": 1775573340000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 1141.89, "quote_volume": 1393.11195, "trades": 12, "taker_buy_quote": 23.28375}, {"ts": 1775573400000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 856.58, "quote_volume": 1045.03908, "trades": 8, "taker_buy_quote": 1010.92788}, {"ts": 1775573460000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 2205.27, "quote_volume": 2690.4294, "trades": 13, "taker_buy_quote": 95.587}, {"ts": 1775573520000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 1575.69, "quote_volume": 1922.31428, "trades": 13, "taker_buy_quote": 1888.7674}, {"ts": 1775573580000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 9643.89, "quote_volume": 11756.27068, "trades": 28, "taker_buy_quote": 449.8994}, {"ts": 1775573640000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.217, "volume": 1093.95, "quote_volume": 1332.39817, "trades": 14, "taker_buy_quote": 70.93632}, {"ts": 1775573700000, "open": 1.217, "high": 1.218, "low": 1.216, "close": 1.218, "volume": 29185.26, "quote_volume": 35492.64096, "trades": 53, "taker_buy_quote": 663.61104}, {"ts": 1775573760000, "open": 1.217, "high": 1.218, "low": 1.217, "close": 1.218, "volume": 1412.49, "quote_volume": 1719.17763, "trades": 21, "taker_buy_quote": 1256.9732}, {"ts": 1775573820000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.218, "volume": 317.85, "quote_volume": 386.91171, "trades": 3, "taker_buy_quote": 107.50068}, {"ts": 1775573880000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 4080.54, "quote_volume": 4970.13598, "trades": 26, "taker_buy_quote": 3840.89164}, {"ts": 1775573940000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 789.67, "quote_volume": 960.80447, "trades": 14, "taker_buy_quote": 614.63368}, {"ts": 1775574000000, "open": 1.217, "high": 1.217, "low": 1.215, "close": 1.217, "volume": 9073.03, "quote_volume": 11029.29427, "trades": 43, "taker_buy_quote": 4723.61065}, {"ts": 1775574060000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 2466.63, "quote_volume": 3001.88214, "trades": 17, "taker_buy_quote": 1068.13656}, {"ts": 1775574120000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.216, "volume": 1470.95, "quote_volume": 1788.88306, "trades": 25, "taker_buy_quote": 277.66258}, {"ts": 1775574180000, "open": 1.216, "high": 1.217, "low": 1.215, "close": 1.215, "volume": 3529.45, "quote_volume": 4291.7764, "trades": 44, "taker_buy_quote": 3330.66817}, {"ts": 1775574240000, "open": 1.215, "high": 1.217, "low": 1.215, "close": 1.217, "volume": 505.98, "quote_volume": 615.24885, "trades": 9, "taker_buy_quote": 352.78456}, {"ts": 1775574300000, "open": 1.216, "high": 1.216, "low": 1.215, "close": 1.216, "volume": 1496.96, "quote_volume": 1820.29678, "trades": 19, "taker_buy_quote": 936.23488}, {"ts": 1775574360000, "open": 1.216, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 1305.51, "quote_volume": 1588.22768, "trades": 16, "taker_buy_quote": 977.46736}, {"ts": 1775574420000, "open": 1.216, "high": 1.216, "low": 1.215, "close": 1.216, "volume": 2323.59, "quote_volume": 2825.47989, "trades": 24, "taker_buy_quote": 1138.16384}, {"ts": 1775574480000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 121.35, "quote_volume": 147.67781, "trades": 4, "taker_buy_quote": 141.42757}, {"ts": 1775574540000, "open": 1.216, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 152.51, "quote_volume": 185.54468, "trades": 10, "taker_buy_quote": 112.59684}, {"ts": 1775574600000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.216, "volume": 7423.87, "quote_volume": 9032.90314, "trades": 33, "taker_buy_quote": 2230.09165}, {"ts": 1775574660000, "open": 1.217, "high": 1.218, "low": 1.216, "close": 1.216, "volume": 1853.2, "quote_volume": 2255.40979, "trades": 28, "taker_buy_quote": 668.77156}, {"ts": 1775574720000, "open": 1.217, "high": 1.217, "low": 1.217, "close": 1.217, "volume": 198.3, "quote_volume": 241.3311, "trades": 5, "taker_buy_quote": 241.3311}, {"ts": 1775574780000, "open": 1.216, "high": 1.216, "low": 1.216, "close": 1.216, "volume": 1320.14, "quote_volume": 1605.29024, "trades": 18, "taker_buy_quote": 720.39488}, {"ts": 1775574840000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.217, "volume": 144.84, "quote_volume": 176.17653, "trades": 7, "taker_buy_quote": 62.17653}, {"ts": 1775574900000, "open": 1.217, "high": 1.223, "low": 1.217, "close": 1.223, "volume": 19868.1, "quote_volume": 24252.86206, "trades": 157, "taker_buy_quote": 20473.96429}, {"ts": 1775574960000, "open": 1.223, "high": 1.223, "low": 1.221, "close": 1.222, "volume": 8009.5, "quote_volume": 9790.63138, "trades": 80, "taker_buy_quote": 77.14685}, {"ts": 1775575020000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 51.93, "quote_volume": 63.51039, "trades": 4, "taker_buy_quote": 63.51039}, {"ts": 1775575080000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 1474.48, "quote_volume": 1801.69995, "trades": 11, "taker_buy_quote": 529.737}, {"ts": 1775575140000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 463.52, "quote_volume": 566.42758, "trades": 12, "taker_buy_quote": 417.75906}, {"ts": 1775575200000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 246.15, "quote_volume": 300.75833, "trades": 9, "taker_buy_quote": 255.61796}, {"ts": 1775575260000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 289.4, "quote_volume": 353.60684, "trades": 9, "taker_buy_quote": 304.81568}, {"ts": 1775575320000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 3230.36, "quote_volume": 3947.49992, "trades": 30, "taker_buy_quote": 1886.56026}, {"ts": 1775575380000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 3568.81, "quote_volume": 4357.52315, "trades": 22, "taker_buy_quote": 1751.51843}, {"ts": 1775575440000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 1264.52, "quote_volume": 1545.23564, "trades": 27, "taker_buy_quote": 1413.71958}, {"ts": 1775575500000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 2591.8, "quote_volume": 3169.72206, "trades": 29, "taker_buy_quote": 1505.15766}, {"ts": 1775575560000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 3400.1, "quote_volume": 4158.27373, "trades": 25, "taker_buy_quote": 3985.18219}, {"ts": 1775575620000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 1652.21, "quote_volume": 2022.30504, "trades": 27, "taker_buy_quote": 2022.30504}, {"ts": 1775575680000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 2209.46, "quote_volume": 2704.37204, "trades": 18, "taker_buy_quote": 1491.83568}, {"ts": 1775575740000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 251.28, "quote_volume": 307.40534, "trades": 11, "taker_buy_quote": 110.0376}, {"ts": 1775575800000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 2185.57, "quote_volume": 2673.08331, "trades": 23, "taker_buy_quote": 1130.39111}, {"ts": 1775575860000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 371.7, "quote_volume": 454.7123, "trades": 23, "taker_buy_quote": 188.61196}, {"ts": 1775575920000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 4048.16, "quote_volume": 4950.89968, "trades": 31, "taker_buy_quote": 2404.88274}, {"ts": 1775575980000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 513.81, "quote_volume": 628.51525, "trades": 9, "taker_buy_quote": 628.51525}, {"ts": 1775576040000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 116.21, "quote_volume": 142.12483, "trades": 6, "taker_buy_quote": 102.70754}, {"ts": 1775576100000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 5750.62, "quote_volume": 7033.00826, "trades": 19, "taker_buy_quote": 1927.9372}, {"ts": 1775576160000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 732.77, "quote_volume": 895.89663, "trades": 8, "taker_buy_quote": 552.41687}, {"ts": 1775576220000, "open": 1.223, "high": 1.223, "low": 1.221, "close": 1.222, "volume": 12194.88, "quote_volume": 14897.14655, "trades": 66, "taker_buy_quote": 1466.25881}, {"ts": 1775576280000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 161.16, "quote_volume": 196.7975, "trades": 11, "taker_buy_quote": 25.83308}, {"ts": 1775576340000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 285.87, "quote_volume": 349.03736, "trades": 13, "taker_buy_quote": 115.995}, {"ts": 1775576400000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 1259.3, "quote_volume": 1537.601, "trades": 11, "taker_buy_quote": 1521.7323}, {"ts": 1775576460000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 2569.32, "quote_volume": 3135.43443, "trades": 25, "taker_buy_quote": 1359.62683}, {"ts": 1775576520000, "open": 1.219, "high": 1.221, "low": 1.219, "close": 1.22, "volume": 1743.54, "quote_volume": 2127.02677, "trades": 20, "taker_buy_quote": 1085.77419}, {"ts": 1775576580000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 854.15, "quote_volume": 1042.063, "trades": 7, "taker_buy_quote": 1042.063}, {"ts": 1775576640000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 1253.29, "quote_volume": 1529.3074, "trades": 12, "taker_buy_quote": 1374.465}, {"ts": 1775576700000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 3705.94, "quote_volume": 4520.62242, "trades": 39, "taker_buy_quote": 3385.1584}, {"ts": 1775576760000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 1223.86, "quote_volume": 1491.93795, "trades": 15, "taker_buy_quote": 64.1842}, {"ts": 1775576820000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 1314.49, "quote_volume": 1602.31985, "trades": 23, "taker_buy_quote": 62.57127}, {"ts": 1775576880000, "open": 1.218, "high": 1.219, "low": 1.217, "close": 1.219, "volume": 5879.28, "quote_volume": 7160.16446, "trades": 35, "taker_buy_quote": 2598.09116}, {"ts": 1775576940000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 250.4, "quote_volume": 305.0028, "trades": 3, "taker_buy_quote": 19.0164}, {"ts": 1775577000000, "open": 1.218, "high": 1.218, "low": 1.218, "close": 1.218, "volume": 1256.85, "quote_volume": 1530.8433, "trades": 18, "taker_buy_quote": 1012.43814}, {"ts": 1775577060000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.217, "volume": 240.98, "quote_volume": 293.40934, "trades": 53, "taker_buy_quote": 22.17978}, {"ts": 1775577120000, "open": 1.217, "high": 1.219, "low": 1.217, "close": 1.219, "volume": 688.17, "quote_volume": 837.98544, "trades": 10, "taker_buy_quote": 580.24918}, {"ts": 1775577180000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 164.93, "quote_volume": 201.03967, "trades": 3, "taker_buy_quote": 188.85967}, {"ts": 1775577240000, "open": 1.219, "high": 1.219, "low": 1.219, "close": 1.219, "volume": 242.13, "quote_volume": 295.15647, "trades": 9, "taker_buy_quote": 295.15647}, {"ts": 1775577300000, "open": 1.219, "high": 1.221, "low": 1.218, "close": 1.22, "volume": 8255.48, "quote_volume": 10068.78836, "trades": 81, "taker_buy_quote": 7151.74073}, {"ts": 1775577360000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 3311.36, "quote_volume": 4038.88683, "trades": 33, "taker_buy_quote": 2393.82832}, {"ts": 1775577420000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 158.34, "quote_volume": 193.10882, "trades": 5, "taker_buy_quote": 112.6792}, {"ts": 1775577480000, "open": 1.219, "high": 1.22, "low": 1.218, "close": 1.219, "volume": 2356.36, "quote_volume": 2872.2129, "trades": 90, "taker_buy_quote": 813.713}, {"ts": 1775577540000, "open": 1.218, "high": 1.22, "low": 1.218, "close": 1.22, "volume": 1131.39, "quote_volume": 1379.08833, "trades": 10, "taker_buy_quote": 1257.28833}, {"ts": 1775577600000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 2126.55, "quote_volume": 2592.29804, "trades": 26, "taker_buy_quote": 60.99578}, {"ts": 1775577660000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 3060.74, "quote_volume": 3732.84576, "trades": 29, "taker_buy_quote": 2200.514}, {"ts": 1775577720000, "open": 1.22, "high": 1.221, "low": 1.219, "close": 1.221, "volume": 2826.82, "quote_volume": 3448.4941, "trades": 48, "taker_buy_quote": 1982.18676}, {"ts": 1775577780000, "open": 1.221, "high": 1.224, "low": 1.221, "close": 1.223, "volume": 4768.88, "quote_volume": 5829.09757, "trades": 48, "taker_buy_quote": 3817.79509}, {"ts": 1775577840000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 3505.89, "quote_volume": 4284.5664, "trades": 27, "taker_buy_quote": 1596.5941}, {"ts": 1775577900000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 523.38, "quote_volume": 639.5765, "trades": 15, "taker_buy_quote": 221.51808}, {"ts": 1775577960000, "open": 1.222, "high": 1.223, "low": 1.221, "close": 1.222, "volume": 924.69, "quote_volume": 1129.96737, "trades": 15, "taker_buy_quote": 30.77815}, {"ts": 1775578020000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 963.57, "quote_volume": 1177.48254, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775578080000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 7007.75, "quote_volume": 8552.74109, "trades": 51, "taker_buy_quote": 5223.18247}, {"ts": 1775578140000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 724.32, "quote_volume": 884.03959, "trades": 9, "taker_buy_quote": 450.78099}, {"ts": 1775578200000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 1736.7, "quote_volume": 2118.83617, "trades": 15, "taker_buy_quote": 75.90957}, {"ts": 1775578260000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 109.0, "quote_volume": 133.00074, "trades": 4, "taker_buy_quote": 25.32354}, {"ts": 1775578320000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 418.75, "quote_volume": 511.14163, "trades": 5, "taker_buy_quote": 325.55523}, {"ts": 1775578380000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 189.58, "quote_volume": 231.29375, "trades": 2, "taker_buy_quote": 7.50915}, {"ts": 1775578440000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 756.33, "quote_volume": 922.7767, "trades": 7, "taker_buy_quote": 66.0561}, {"ts": 1775578500000, "open": 1.22, "high": 1.221, "low": 1.219, "close": 1.22, "volume": 73965.73, "quote_volume": 90237.5127, "trades": 80, "taker_buy_quote": 1308.70649}, {"ts": 1775578560000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 14.36, "quote_volume": 17.52535, "trades": 2, "taker_buy_quote": 7.50915}, {"ts": 1775578620000, "open": 1.221, "high": 1.221, "low": 1.219, "close": 1.219, "volume": 1236.4, "quote_volume": 1508.25658, "trades": 13, "taker_buy_quote": 20.01219}, {"ts": 1775578680000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 563.23, "quote_volume": 686.08378, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775578740000, "open": 1.218, "high": 1.218, "low": 1.218, "close": 1.218, "volume": 3634.93, "quote_volume": 4427.34474, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775578800000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.217, "volume": 34588.9, "quote_volume": 42124.24896, "trades": 85, "taker_buy_quote": 3214.22892}, {"ts": 1775578860000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.216, "volume": 6883.4, "quote_volume": 8372.02254, "trades": 39, "taker_buy_quote": 3341.28451}, {"ts": 1775578920000, "open": 1.217, "high": 1.217, "low": 1.217, "close": 1.217, "volume": 92.04, "quote_volume": 112.01268, "trades": 3, "taker_buy_quote": 112.01268}, {"ts": 1775578980000, "open": 1.216, "high": 1.22, "low": 1.216, "close": 1.218, "volume": 15907.97, "quote_volume": 19387.78545, "trades": 127, "taker_buy_quote": 16122.75577}, {"ts": 1775579040000, "open": 1.219, "high": 1.221, "low": 1.219, "close": 1.22, "volume": 3292.18, "quote_volume": 4014.6477, "trades": 40, "taker_buy_quote": 3752.3111}, {"ts": 1775579100000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 462.48, "quote_volume": 564.80465, "trades": 15, "taker_buy_quote": 474.31634}, {"ts": 1775579160000, "open": 1.221, "high": 1.222, "low": 1.22, "close": 1.221, "volume": 890.04, "quote_volume": 1086.74623, "trades": 18, "taker_buy_quote": 55.86561}, {"ts": 1775579220000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 211.41, "quote_volume": 258.14116, "trades": 3, "taker_buy_quote": 11.6701}, {"ts": 1775579280000, "open": 1.222, "high": 1.222, "low": 1.219, "close": 1.221, "volume": 3240.8, "quote_volume": 3956.1293, "trades": 38, "taker_buy_quote": 1562.60235}, {"ts": 1775579340000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 1538.8, "quote_volume": 1877.336, "trades": 10, "taker_buy_quote": 1861.5614}, {"ts": 1775579400000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 2065.95, "quote_volume": 2520.06258, "trades": 13, "taker_buy_quote": 212.7802}, {"ts": 1775579460000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 524.98, "quote_volume": 639.87722, "trades": 16, "taker_buy_quote": 257.58689}, {"ts": 1775579520000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 248.25, "quote_volume": 302.74869, "trades": 5, "taker_buy_quote": 160.9668}, {"ts": 1775579580000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 855.37, "quote_volume": 1043.56954, "trades": 18, "taker_buy_quote": 132.20514}, {"ts": 1775579640000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 1922.31, "quote_volume": 2345.43823, "trades": 13, "taker_buy_quote": 2345.43823}, {"ts": 1775579700000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 71.67, "quote_volume": 87.47721, "trades": 9, "taker_buy_quote": 48.60801}, {"ts": 1775579760000, "open": 1.22, "high": 1.221, "low": 1.219, "close": 1.219, "volume": 903.79, "quote_volume": 1102.16302, "trades": 23, "taker_buy_quote": 57.39237}, {"ts": 1775579820000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 161.44, "quote_volume": 196.9179, "trades": 14, "taker_buy_quote": 149.4988}, {"ts": 1775579880000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 139.31, "quote_volume": 169.90493, "trades": 16, "taker_buy_quote": 104.9688}, {"ts": 1775579940000, "open": 1.219, "high": 1.221, "low": 1.219, "close": 1.221, "volume": 3993.22, "quote_volume": 4871.70769, "trades": 37, "taker_buy_quote": 4537.23289}, {"ts": 1775580000000, "open": 1.22, "high": 1.221, "low": 1.219, "close": 1.219, "volume": 7335.78, "quote_volume": 8952.29081, "trades": 38, "taker_buy_quote": 7947.11816}, {"ts": 1775580060000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 2597.43, "quote_volume": 3168.8746, "trades": 22, "taker_buy_quote": 1024.505}, {"ts": 1775580120000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 828.71, "quote_volume": 1010.77446, "trades": 29, "taker_buy_quote": 136.9816}, {"ts": 1775580180000, "open": 1.219, "high": 1.22, "low": 1.218, "close": 1.219, "volume": 7630.4, "quote_volume": 9301.53341, "trades": 19, "taker_buy_quote": 1242.35267}, {"ts": 1775580240000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 1290.03, "quote_volume": 1572.50973, "trades": 17, "taker_buy_quote": 1527.63861}, {"ts": 1775580300000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 3974.45, "quote_volume": 4848.80439, "trades": 17, "taker_buy_quote": 4818.8048}, {"ts": 1775580360000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 65.18, "quote_volume": 79.5196, "trades": 5, "taker_buy_quote": 29.524}, {"ts": 1775580420000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 483.9, "quote_volume": 590.83371, "trades": 12, "taker_buy_quote": 580.84191}, {"ts": 1775580480000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 740.22, "quote_volume": 903.131, "trades": 6, "taker_buy_quote": 76.4346}, {"ts": 1775580540000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 344.81, "quote_volume": 420.34387, "trades": 4, "taker_buy_quote": 24.9856}, {"ts": 1775580600000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 3061.87, "quote_volume": 3731.26401, "trades": 36, "taker_buy_quote": 1423.38973}, {"ts": 1775580660000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 1639.34, "quote_volume": 1999.9948, "trades": 4, "taker_buy_quote": 1999.9948}, {"ts": 1775580720000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 77.19, "quote_volume": 94.1522, "trades": 6, "taker_buy_quote": 70.2598}, {"ts": 1775580780000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 3789.8, "quote_volume": 4619.73986, "trades": 18, "taker_buy_quote": 4100.99637}, {"ts": 1775580840000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 852.68, "quote_volume": 1039.25328, "trades": 12, "taker_buy_quote": 410.32759}, {"ts": 1775580900000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 1494.53, "quote_volume": 1821.08711, "trades": 10, "taker_buy_quote": 913.72583}, {"ts": 1775580960000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 2764.7, "quote_volume": 3372.934, "trades": 20, "taker_buy_quote": 2486.0672}, {"ts": 1775581020000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 53.39, "quote_volume": 65.1646, "trades": 5, "taker_buy_quote": 35.1648}, {"ts": 1775581080000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 227.45, "quote_volume": 277.65637, "trades": 3, "taker_buy_quote": 204.35877}, {"ts": 1775581140000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 400.21, "quote_volume": 488.61543, "trades": 7, "taker_buy_quote": 438.61983}, {"ts": 1775581200000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 4949.54, "quote_volume": 6043.1045, "trades": 39, "taker_buy_quote": 5315.03742}, {"ts": 1775581260000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 1046.43, "quote_volume": 1277.41953, "trades": 16, "taker_buy_quote": 946.18953}, {"ts": 1775581320000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 226.92, "quote_volume": 277.27562, "trades": 4, "taker_buy_quote": 252.0986}, {"ts": 1775581380000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 769.99, "quote_volume": 940.42418, "trades": 10, "taker_buy_quote": 325.52858}, {"ts": 1775581440000, "open": 1.222, "high": 1.222, "low": 1.222, "close": 1.222, "volume": 193.06, "quote_volume": 235.91932, "trades": 3, "taker_buy_quote": 235.91932}, {"ts": 1775581500000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 1280.13, "quote_volume": 1562.04654, "trades": 17, "taker_buy_quote": 280.19508}, {"ts": 1775581560000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 119.44, "quote_volume": 145.82013, "trades": 4, "taker_buy_quote": 126.16593}, {"ts": 1775581620000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 962.97, "quote_volume": 1174.7234, "trades": 10, "taker_buy_quote": 29.9998}, {"ts": 1775581680000, "open": 1.22, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 104.29, "quote_volume": 127.1828, "trades": 3, "taker_buy_quote": 65.0138}, {"ts": 1775581740000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 2303.34, "quote_volume": 2807.79965, "trades": 25, "taker_buy_quote": 1251.10008}, {"ts": 1775581800000, "open": 1.219, "high": 1.219, "low": 1.219, "close": 1.219, "volume": 95.0, "quote_volume": 115.805, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775581860000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 4200.29, "quote_volume": 5117.19032, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775581920000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.22, "volume": 616.33, "quote_volume": 751.41772, "trades": 11, "taker_buy_quote": 751.41772}, {"ts": 1775581980000, "open": 1.219, "high": 1.219, "low": 1.219, "close": 1.219, "volume": 761.74, "quote_volume": 928.56106, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775582040000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 638.08, "quote_volume": 777.20972, "trades": 11, "taker_buy_quote": 34.47332}, {"ts": 1775582100000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 213.01, "quote_volume": 259.64388, "trades": 5, "taker_buy_quote": 240.9963}, {"ts": 1775582160000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 1708.81, "quote_volume": 2083.07383, "trades": 27, "taker_buy_quote": 756.66774}, {"ts": 1775582220000, "open": 1.219, "high": 1.22, "low": 1.218, "close": 1.218, "volume": 13529.63, "quote_volume": 16491.39814, "trades": 50, "taker_buy_quote": 12517.93079}, {"ts": 1775582280000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.217, "volume": 20.41, "quote_volume": 24.84718, "trades": 3, "taker_buy_quote": 9.99978}, {"ts": 1775582340000, "open": 1.217, "high": 1.218, "low": 1.217, "close": 1.218, "volume": 6815.21, "quote_volume": 8294.3163, "trades": 54, "taker_buy_quote": 8105.33607}, {"ts": 1775582400000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 860.19, "quote_volume": 1047.75737, "trades": 6, "taker_buy_quote": 56.01305}, {"ts": 1775582460000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.218, "volume": 5128.57, "quote_volume": 6242.07823, "trades": 27, "taker_buy_quote": 28.59864}, {"ts": 1775582520000, "open": 1.218, "high": 1.218, "low": 1.218, "close": 1.218, "volume": 139.29, "quote_volume": 169.65522, "trades": 1, "taker_buy_quote": 169.65522}, {"ts": 1775582580000, "open": 1.218, "high": 1.22, "low": 1.218, "close": 1.22, "volume": 2870.13, "quote_volume": 3497.97634, "trades": 23, "taker_buy_quote": 3468.7821}, {"ts": 1775582640000, "open": 1.219, "high": 1.22, "low": 1.219, "close": 1.219, "volume": 8601.94, "quote_volume": 10488.6024, "trades": 54, "taker_buy_quote": 6504.32738}, {"ts": 1775582700000, "open": 1.219, "high": 1.219, "low": 1.219, "close": 1.219, "volume": 64.57, "quote_volume": 78.71083, "trades": 2, "taker_buy_quote": 78.71083}, {"ts": 1775582760000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 310.94, "quote_volume": 379.01006, "trades": 11, "taker_buy_quote": 331.82399}, {"ts": 1775582820000, "open": 1.219, "high": 1.219, "low": 1.218, "close": 1.218, "volume": 1124.2, "quote_volume": 1370.18896, "trades": 9, "taker_buy_quote": 1113.38584}, {"ts": 1775582880000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.217, "volume": 1791.36, "quote_volume": 2181.71116, "trades": 20, "taker_buy_quote": 391.4043}, {"ts": 1775582940000, "open": 1.218, "high": 1.218, "low": 1.217, "close": 1.218, "volume": 71.45, "quote_volume": 86.99611, "trades": 4, "taker_buy_quote": 50.49828}, {"ts": 1775583000000, "open": 1.218, "high": 1.219, "low": 1.217, "close": 1.219, "volume": 5346.77, "quote_volume": 6512.28283, "trades": 47, "taker_buy_quote": 5926.58993}, {"ts": 1775583060000, "open": 1.218, "high": 1.22, "low": 1.218, "close": 1.22, "volume": 367.77, "quote_volume": 448.60565, "trades": 15, "taker_buy_quote": 438.64241}, {"ts": 1775583120000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 906.58, "quote_volume": 1106.0276, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775583180000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 1854.21, "quote_volume": 2262.1362, "trades": 7, "taker_buy_quote": 2262.1362}, {"ts": 1775583240000, "open": 1.219, "high": 1.219, "low": 1.219, "close": 1.219, "volume": 1013.52, "quote_volume": 1235.48088, "trades": 10, "taker_buy_quote": 133.24889}, {"ts": 1775583300000, "open": 1.219, "high": 1.22, "low": 1.218, "close": 1.219, "volume": 2256.12, "quote_volume": 2749.9092, "trades": 29, "taker_buy_quote": 950.51135}, {"ts": 1775583360000, "open": 1.218, "high": 1.229, "low": 1.218, "close": 1.229, "volume": 47226.39, "quote_volume": 57789.1749, "trades": 181, "taker_buy_quote": 56430.32208}, {"ts": 1775583420000, "open": 1.229, "high": 1.229, "low": 1.225, "close": 1.225, "volume": 3090.12, "quote_volume": 3791.67186, "trades": 63, "taker_buy_quote": 2148.5895}, {"ts": 1775583480000, "open": 1.225, "high": 1.226, "low": 1.223, "close": 1.224, "volume": 2639.33, "quote_volume": 3232.21988, "trades": 40, "taker_buy_quote": 1555.04589}, {"ts": 1775583540000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 125.81, "quote_volume": 153.82462, "trades": 8, "taker_buy_quote": 68.26786}, {"ts": 1775583600000, "open": 1.222, "high": 1.223, "low": 1.221, "close": 1.222, "volume": 8130.52, "quote_volume": 9941.03727, "trades": 33, "taker_buy_quote": 8074.84225}, {"ts": 1775583660000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 4551.84, "quote_volume": 5564.49814, "trades": 16, "taker_buy_quote": 2629.03418}, {"ts": 1775583720000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 5974.45, "quote_volume": 7310.97413, "trades": 32, "taker_buy_quote": 2482.65467}, {"ts": 1775583780000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 1193.03, "quote_volume": 1459.15502, "trades": 20, "taker_buy_quote": 794.161}, {"ts": 1775583840000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 1092.24, "quote_volume": 1335.80952, "trades": 6, "taker_buy_quote": 1335.80952}, {"ts": 1775583900000, "open": 1.222, "high": 1.224, "low": 1.222, "close": 1.224, "volume": 8691.88, "quote_volume": 10627.66231, "trades": 38, "taker_buy_quote": 9547.48763}, {"ts": 1775583960000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 978.68, "quote_volume": 1197.87567, "trades": 20, "taker_buy_quote": 732.57624}, {"ts": 1775584020000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 970.21, "quote_volume": 1187.48262, "trades": 9, "taker_buy_quote": 1120.92696}, {"ts": 1775584080000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 955.88, "quote_volume": 1169.03343, "trades": 10, "taker_buy_quote": 534.35316}, {"ts": 1775584140000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 936.63, "quote_volume": 1145.49849, "trades": 8, "taker_buy_quote": 1145.49849}, {"ts": 1775584200000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 1390.82, "quote_volume": 1701.60526, "trades": 12, "taker_buy_quote": 774.0576}, {"ts": 1775584260000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 5753.47, "quote_volume": 7032.5342, "trades": 26, "taker_buy_quote": 2169.43078}, {"ts": 1775584320000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 3065.85, "quote_volume": 3749.49356, "trades": 15, "taker_buy_quote": 3699.40378}, {"ts": 1775584380000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 1651.24, "quote_volume": 2021.0932, "trades": 8, "taker_buy_quote": 1991.05632}, {"ts": 1775584440000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 6505.58, "quote_volume": 7959.6976, "trades": 30, "taker_buy_quote": 3801.17649}, {"ts": 1775584500000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 10892.73, "quote_volume": 13339.42457, "trades": 36, "taker_buy_quote": 12257.70233}, {"ts": 1775584560000, "open": 1.224, "high": 1.225, "low": 1.223, "close": 1.224, "volume": 3843.68, "quote_volume": 4704.74144, "trades": 28, "taker_buy_quote": 3705.04939}, {"ts": 1775584620000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 795.44, "quote_volume": 973.61856, "trades": 6, "taker_buy_quote": 499.99176}, {"ts": 1775584680000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584740000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 1757.73, "quote_volume": 2151.46152, "trades": 14, "taker_buy_quote": 2151.46152}, {"ts": 1775584800000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 748.23, "quote_volume": 916.18111, "trades": 12, "taker_buy_quote": 274.7185}, {"ts": 1775584860000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 1788.37, "quote_volume": 2190.75325, "trades": 10, "taker_buy_quote": 2190.75325}, {"ts": 1775584920000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 5675.99, "quote_volume": 6947.41176, "trades": 26, "taker_buy_quote": 3384.51912}, {"ts": 1775584980000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 1219.51, "quote_volume": 1493.89975, "trades": 8, "taker_buy_quote": 1493.89975}, {"ts": 1775585040000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 2746.67, "quote_volume": 3361.75712, "trades": 21, "taker_buy_quote": 2497.98816}, {"ts": 1775585100000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 10.06, "quote_volume": 12.30338, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775585160000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 257.82, "quote_volume": 315.31386, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775585220000, "open": 1.223, "high": 1.224, "low": 1.222, "close": 1.223, "volume": 1356.41, "quote_volume": 1658.99477, "trades": 22, "taker_buy_quote": 154.99103}, {"ts": 1775585280000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 183.23, "quote_volume": 224.26384, "trades": 4, "taker_buy_quote": 212.4252}, {"ts": 1775585340000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 169.09, "quote_volume": 206.96616, "trades": 4, "taker_buy_quote": 206.96616}, {"ts": 1775585400000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 245.55, "quote_volume": 300.5532, "trades": 4, "taker_buy_quote": 300.5532}, {"ts": 1775585460000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 974.27, "quote_volume": 1191.64152, "trades": 5, "taker_buy_quote": 133.79544}, {"ts": 1775585520000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 2151.93, "quote_volume": 2633.96232, "trades": 14, "taker_buy_quote": 2633.96232}, {"ts": 1775585580000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 242.4, "quote_volume": 296.94, "trades": 2, "taker_buy_quote": 296.94}, {"ts": 1775585640000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 291.39, "quote_volume": 356.66664, "trades": 2, "taker_buy_quote": 6.468}, {"ts": 1775585700000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 86.85, "quote_volume": 106.30929, "trades": 2, "taker_buy_quote": 5.99025}, {"ts": 1775585760000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585820000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 425.18, "quote_volume": 520.27418, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775585880000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 1034.75, "quote_volume": 1266.534, "trades": 7, "taker_buy_quote": 1266.534}, {"ts": 1775585940000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 4353.22, "quote_volume": 5328.41574, "trades": 24, "taker_buy_quote": 4074.91734}, {"ts": 1775586000000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 91.03, "quote_volume": 111.51175, "trades": 2, "taker_buy_quote": 111.51175}, {"ts": 1775586060000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 28.57, "quote_volume": 34.99825, "trades": 1, "taker_buy_quote": 34.99825}, {"ts": 1775586120000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 826.4, "quote_volume": 1012.2221, "trades": 5, "taker_buy_quote": 867.9125}, {"ts": 1775586180000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 195.17, "quote_volume": 238.97246, "trades": 7, "taker_buy_quote": 103.3655}, {"ts": 1775586240000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 6808.42, "quote_volume": 8344.90361, "trades": 39, "taker_buy_quote": 5341.18614}, {"ts": 1775586300000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 199.25, "quote_volume": 244.2735, "trades": 4, "taker_buy_quote": 235.6985}, {"ts": 1775586360000, "open": 1.226, "high": 1.226, "low": 1.226, "close": 1.226, "volume": 25.0, "quote_volume": 30.65, "trades": 1, "taker_buy_quote": 30.65}, {"ts": 1775586420000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 5097.09, "quote_volume": 6250.69039, "trades": 20, "taker_buy_quote": 6193.06839}, {"ts": 1775586480000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 228.16, "quote_volume": 279.92653, "trades": 8, "taker_buy_quote": 248.30799}, {"ts": 1775586540000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 214.24, "quote_volume": 262.7439, "trades": 4, "taker_buy_quote": 105.10482}, {"ts": 1775586600000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 1654.91, "quote_volume": 2028.9605, "trades": 9, "taker_buy_quote": 50.11068}, {"ts": 1775586660000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 10.71, "quote_volume": 13.14117, "trades": 1, "taker_buy_quote": 13.14117}, {"ts": 1775586720000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 7922.29, "quote_volume": 9720.64983, "trades": 14, "taker_buy_quote": 9667.93791}, {"ts": 1775586780000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.227, "volume": 366.4, "quote_volume": 449.58355, "trades": 10, "taker_buy_quote": 13.201}, {"ts": 1775586840000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 342.31, "quote_volume": 419.98175, "trades": 7, "taker_buy_quote": 379.98963}, {"ts": 1775586900000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 2806.74, "quote_volume": 3443.86998, "trades": 12, "taker_buy_quote": 3364.22541}, {"ts": 1775586960000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 4978.58, "quote_volume": 6103.69707, "trades": 26, "taker_buy_quote": 4124.9996}, {"ts": 1775587020000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 2813.56, "quote_volume": 3444.7386, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775587080000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 2534.73, "quote_volume": 3105.06056, "trades": 12, "taker_buy_quote": 3061.65881}, {"ts": 1775587140000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 48.97, "quote_volume": 59.98825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775587200000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 2948.14, "quote_volume": 3609.46387, "trades": 15, "taker_buy_quote": 61.31125}, {"ts": 1775587260000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 8.44, "quote_volume": 10.339, "trades": 1, "taker_buy_quote": 10.339}, {"ts": 1775587320000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587380000, "open": 1.225, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 2527.55, "quote_volume": 3096.25752, "trades": 15, "taker_buy_quote": 2971.17277}, {"ts": 1775587440000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.225, "volume": 89.48, "quote_volume": 109.62085, "trades": 2, "taker_buy_quote": 9.6241}, {"ts": 1775587500000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 4610.49, "quote_volume": 5647.75176, "trades": 20, "taker_buy_quote": 3469.984}, {"ts": 1775587560000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 630.14, "quote_volume": 771.90916, "trades": 3, "taker_buy_quote": 756.805}, {"ts": 1775587620000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 5951.77, "quote_volume": 7284.77443, "trades": 24, "taker_buy_quote": 5381.14464}, {"ts": 1775587680000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 122.64, "quote_volume": 150.19664, "trades": 2, "taker_buy_quote": 104.468}, {"ts": 1775587740000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 2463.19, "quote_volume": 3014.83648, "trades": 19, "taker_buy_quote": 1376.35128}, {"ts": 1775587800000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 509.27, "quote_volume": 623.12057, "trades": 10, "taker_buy_quote": 346.83264}, {"ts": 1775587860000, "open": 1.224, "high": 1.224, "low": 1.222, "close": 1.222, "volume": 1447.56, "quote_volume": 1770.42893, "trades": 11, "taker_buy_quote": 264.55538}, {"ts": 1775587920000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 1783.65, "quote_volume": 2179.6162, "trades": 22, "taker_buy_quote": 33.51946}, {"ts": 1775587980000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 5075.37, "quote_volume": 6194.02533, "trades": 34, "taker_buy_quote": 5.10378}, {"ts": 1775588040000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588100000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 3446.58, "quote_volume": 4204.8276, "trades": 21, "taker_buy_quote": 3986.2158}, {"ts": 1775588160000, "open": 1.22, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 63.61, "quote_volume": 77.61822, "trades": 3, "taker_buy_quote": 17.11842}, {"ts": 1775588220000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 5893.54, "quote_volume": 7196.01234, "trades": 25, "taker_buy_quote": 7035.95145}, {"ts": 1775588280000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 179.7, "quote_volume": 219.44424, "trades": 9, "taker_buy_quote": 37.31988}, {"ts": 1775588340000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 54.06, "quote_volume": 66.08895, "trades": 2, "taker_buy_quote": 33.79149}, {"ts": 1775588400000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 3436.87, "quote_volume": 4199.42893, "trades": 20, "taker_buy_quote": 927.87682}, {"ts": 1775588460000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.22, "volume": 3076.55, "quote_volume": 3755.93401, "trades": 16, "taker_buy_quote": 27.00852}, {"ts": 1775588520000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 2476.01, "quote_volume": 3023.20821, "trades": 10, "taker_buy_quote": 2893.06182}, {"ts": 1775588580000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 476.2, "quote_volume": 581.90773, "trades": 4, "taker_buy_quote": 571.32166}, {"ts": 1775588640000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 3350.92, "quote_volume": 4091.57282, "trades": 20, "taker_buy_quote": 3103.93034}, {"ts": 1775588700000, "open": 1.222, "high": 1.222, "low": 1.22, "close": 1.22, "volume": 1823.02, "quote_volume": 2226.09526, "trades": 12, "taker_buy_quote": 1727.54186}, {"ts": 1775588760000, "open": 1.221, "high": 1.221, "low": 1.22, "close": 1.221, "volume": 698.09, "quote_volume": 852.36379, "trades": 16, "taker_buy_quote": 705.4938}, {"ts": 1775588820000, "open": 1.221, "high": 1.221, "low": 1.219, "close": 1.221, "volume": 7040.38, "quote_volume": 8587.43222, "trades": 39, "taker_buy_quote": 3292.68332}, {"ts": 1775588880000, "open": 1.221, "high": 1.223, "low": 1.221, "close": 1.221, "volume": 7182.3, "quote_volume": 8776.07619, "trades": 88, "taker_buy_quote": 6391.09611}, {"ts": 1775588940000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 1330.1, "quote_volume": 1624.07255, "trades": 9, "taker_buy_quote": 24.9899}, {"ts": 1775589000000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 3118.64, "quote_volume": 3807.85944, "trades": 16, "taker_buy_quote": 2552.57376}, {"ts": 1775589060000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 1778.65, "quote_volume": 2171.73165, "trades": 16, "taker_buy_quote": 1215.45666}, {"ts": 1775589120000, "open": 1.22, "high": 1.22, "low": 1.22, "close": 1.22, "volume": 39.26, "quote_volume": 47.8972, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775589180000, "open": 1.221, "high": 1.221, "low": 1.221, "close": 1.221, "volume": 4811.63, "quote_volume": 5875.00023, "trades": 10, "taker_buy_quote": 5875.00023}, {"ts": 1775589240000, "open": 1.222, "high": 1.222, "low": 1.221, "close": 1.221, "volume": 68.47, "quote_volume": 83.66278, "trades": 3, "taker_buy_quote": 74.43202}, {"ts": 1775589300000, "open": 1.221, "high": 1.222, "low": 1.221, "close": 1.222, "volume": 2830.8, "quote_volume": 3459.20321, "trades": 15, "taker_buy_quote": 3407.69364}, {"ts": 1775589360000, "open": 1.223, "high": 1.224, "low": 1.222, "close": 1.224, "volume": 3079.74, "quote_volume": 3767.64943, "trades": 37, "taker_buy_quote": 3416.10108}, {"ts": 1775589420000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 4711.93, "quote_volume": 5767.40232, "trades": 27, "taker_buy_quote": 4321.68696}, {"ts": 1775589480000, "open": 1.223, "high": 1.224, "low": 1.223, "close": 1.224, "volume": 7473.66, "quote_volume": 9141.15494, "trades": 50, "taker_buy_quote": 4927.62642}, {"ts": 1775589540000, "open": 1.224, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 1796.43, "quote_volume": 2199.94558, "trades": 29, "taker_buy_quote": 1495.11733}, {"ts": 1775589600000, "open": 1.225, "high": 1.227, "low": 1.225, "close": 1.226, "volume": 3620.71, "quote_volume": 4438.11673, "trades": 49, "taker_buy_quote": 3724.60095}, {"ts": 1775589660000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 2780.45, "quote_volume": 3409.8317, "trades": 24, "taker_buy_quote": 1667.3792}, {"ts": 1775589720000, "open": 1.226, "high": 1.226, "low": 1.225, "close": 1.226, "volume": 8842.0, "quote_volume": 10839.22732, "trades": 44, "taker_buy_quote": 7348.14134}, {"ts": 1775589780000, "open": 1.226, "high": 1.227, "low": 1.225, "close": 1.225, "volume": 6595.17, "quote_volume": 8085.59386, "trades": 62, "taker_buy_quote": 5007.8013}, {"ts": 1775589840000, "open": 1.226, "high": 1.227, "low": 1.226, "close": 1.227, "volume": 2094.23, "quote_volume": 2567.54374, "trades": 14, "taker_buy_quote": 2567.54374}, {"ts": 1775589900000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 71.99, "quote_volume": 88.33173, "trades": 8, "taker_buy_quote": 15.75468}, {"ts": 1775589960000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 5997.9, "quote_volume": 7359.4233, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775590020000, "open": 1.227, "high": 1.227, "low": 1.227, "close": 1.227, "volume": 3481.39, "quote_volume": 4271.66553, "trades": 9, "taker_buy_quote": 4271.66553}, {"ts": 1775590080000, "open": 1.228, "high": 1.229, "low": 1.228, "close": 1.229, "volume": 3643.12, "quote_volume": 4474.56263, "trades": 28, "taker_buy_quote": 3552.98547}, {"ts": 1775590140000, "open": 1.229, "high": 1.229, "low": 1.228, "close": 1.228, "volume": 1876.86, "quote_volume": 2306.60376, "trades": 8, "taker_buy_quote": 184.35}, {"ts": 1775590200000, "open": 1.228, "high": 1.228, "low": 1.227, "close": 1.228, "volume": 4797.38, "quote_volume": 5890.91038, "trades": 32, "taker_buy_quote": 2543.54412}, {"ts": 1775590260000, "open": 1.227, "high": 1.227, "low": 1.226, "close": 1.226, "volume": 3169.8, "quote_volume": 3888.37246, "trades": 24, "taker_buy_quote": 474.21096}, {"ts": 1775590320000, "open": 1.225, "high": 1.225, "low": 1.223, "close": 1.224, "volume": 6266.89, "quote_volume": 7671.84422, "trades": 32, "taker_buy_quote": 3031.848}, {"ts": 1775590380000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 1142.81, "quote_volume": 1398.3514, "trades": 17, "taker_buy_quote": 224.13888}, {"ts": 1775590440000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 12.18, "quote_volume": 14.90832, "trades": 1, "taker_buy_quote": 14.90832}, {"ts": 1775590500000, "open": 1.223, "high": 1.223, "low": 1.223, "close": 1.223, "volume": 4165.88, "quote_volume": 5094.87124, "trades": 23, "taker_buy_quote": 24.32547}, {"ts": 1775590560000, "open": 1.224, "high": 1.224, "low": 1.223, "close": 1.223, "volume": 137.2, "quote_volume": 167.86095, "trades": 2, "taker_buy_quote": 79.9884}, {"ts": 1775590620000, "open": 1.224, "high": 1.224, "low": 1.224, "close": 1.224, "volume": 5297.98, "quote_volume": 6484.72752, "trades": 26, "taker_buy_quote": 5660.8776}, {"ts": 1775590680000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 1502.32, "quote_volume": 1840.342, "trades": 15, "taker_buy_quote": 860.0235}, {"ts": 1775590740000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.225, "volume": 1724.01, "quote_volume": 2111.80759, "trades": 9, "taker_buy_quote": 1983.70375}, {"ts": 1775590800000, "open": 1.225, "high": 1.225, "low": 1.225, "close": 1.225, "volume": 3337.7, "quote_volume": 4088.6825, "trades": 9, "taker_buy_quote": 4088.6825}, {"ts": 1775590860000, "open": 1.225, "high": 1.225, "low": 1.224, "close": 1.224, "volume": 1101.47, "quote_volume": 1349.22864, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775590920000, "open": 1.224, "high": 1.224, "low": 1.222, "close": 1.223, "volume": 1297.84, "quote_volume": 1587.41915, "trades": 16, "taker_buy_quote": 48.12505}, {"ts": 1775590980000, "open": 1.223, "high": 1.223, "low": 1.222, "close": 1.222, "volume": 116.43, "quote_volume": 142.38979, "trades": 2, "taker_buy_quote": 137.37959}, {"ts": 1775591040000, "open": 1.222, "high": 1.223, "low": 1.222, "close": 1.223, "volume": 4919.68, "quote_volume": 6015.20286, "trades": 33, "taker_buy_quote": 3002.63622}, {"ts": 1775591100000, "open": 1.223, "high": 1.232, "low": 1.223, "close": 1.232, "volume": 31825.38, "quote_volume": 39128.73264, "trades": 290, "taker_buy_quote": 18326.83264}, {"ts": 1775591160000, "open": 1.231, "high": 1.233, "low": 1.23, "close": 1.233, "volume": 9187.73, "quote_volume": 11314.00487, "trades": 144, "taker_buy_quote": 6556.72552}, {"ts": 1775591220000, "open": 1.233, "high": 1.233, "low": 1.229, "close": 1.231, "volume": 29228.32, "quote_volume": 35960.26199, "trades": 107, "taker_buy_quote": 30071.37805}, {"ts": 1775591280000, "open": 1.231, "high": 1.232, "low": 1.23, "close": 1.232, "volume": 12181.34, "quote_volume": 14999.09021, "trades": 45, "taker_buy_quote": 12561.8201}, {"ts": 1775591340000, "open": 1.231, "high": 1.232, "low": 1.23, "close": 1.231, "volume": 8804.42, "quote_volume": 10838.97956, "trades": 61, "taker_buy_quote": 2777.97533}, {"ts": 1775591400000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 15346.71, "quote_volume": 18906.07852, "trades": 64, "taker_buy_quote": 12512.92252}, {"ts": 1775591460000, "open": 1.233, "high": 1.235, "low": 1.233, "close": 1.234, "volume": 12733.36, "quote_volume": 15718.40023, "trades": 98, "taker_buy_quote": 9354.56902}, {"ts": 1775591520000, "open": 1.234, "high": 1.235, "low": 1.233, "close": 1.233, "volume": 13945.8, "quote_volume": 17209.11463, "trades": 41, "taker_buy_quote": 252.3105}, {"ts": 1775591580000, "open": 1.233, "high": 1.234, "low": 1.232, "close": 1.234, "volume": 12217.6, "quote_volume": 15066.66991, "trades": 58, "taker_buy_quote": 5888.27551}, {"ts": 1775591640000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 536.98, "quote_volume": 662.5805, "trades": 11, "taker_buy_quote": 100.21314}, {"ts": 1775591700000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 4220.33, "quote_volume": 5209.68437, "trades": 24, "taker_buy_quote": 4444.98666}, {"ts": 1775591760000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 5633.41, "quote_volume": 6951.59461, "trades": 17, "taker_buy_quote": 125.9914}, {"ts": 1775591820000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 5702.91, "quote_volume": 7034.26393, "trades": 33, "taker_buy_quote": 2973.34768}, {"ts": 1775591880000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 6365.34, "quote_volume": 7848.63314, "trades": 31, "taker_buy_quote": 4523.09651}, {"ts": 1775591940000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 593.03, "quote_volume": 731.79902, "trades": 10, "taker_buy_quote": 731.79902}, {"ts": 1775592000000, "open": 1.234, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 14633.1, "quote_volume": 18065.74859, "trades": 57, "taker_buy_quote": 17899.28199}, {"ts": 1775592060000, "open": 1.235, "high": 1.238, "low": 1.235, "close": 1.236, "volume": 19324.27, "quote_volume": 23895.58312, "trades": 147, "taker_buy_quote": 13789.90252}, {"ts": 1775592120000, "open": 1.237, "high": 1.239, "low": 1.237, "close": 1.238, "volume": 7481.6, "quote_volume": 9257.34724, "trades": 43, "taker_buy_quote": 6620.32345}, {"ts": 1775592180000, "open": 1.238, "high": 1.238, "low": 1.237, "close": 1.237, "volume": 8309.11, "quote_volume": 10278.45645, "trades": 46, "taker_buy_quote": 4611.17806}, {"ts": 1775592240000, "open": 1.236, "high": 1.236, "low": 1.234, "close": 1.235, "volume": 4681.63, "quote_volume": 5782.02431, "trades": 35, "taker_buy_quote": 2969.50333}, {"ts": 1775592300000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.234, "volume": 2068.9, "quote_volume": 2555.07076, "trades": 9, "taker_buy_quote": 2529.4776}, {"ts": 1775592360000, "open": 1.235, "high": 1.235, "low": 1.234, "close": 1.235, "volume": 37906.11, "quote_volume": 46814.02732, "trades": 30, "taker_buy_quote": 46791.1613}, {"ts": 1775592420000, "open": 1.235, "high": 1.237, "low": 1.235, "close": 1.236, "volume": 5280.38, "quote_volume": 6526.86399, "trades": 31, "taker_buy_quote": 3487.46351}, {"ts": 1775592480000, "open": 1.236, "high": 1.237, "low": 1.235, "close": 1.236, "volume": 21281.02, "quote_volume": 26316.75942, "trades": 55, "taker_buy_quote": 24236.55709}, {"ts": 1775592540000, "open": 1.236, "high": 1.236, "low": 1.234, "close": 1.234, "volume": 1243.18, "quote_volume": 1535.21507, "trades": 8, "taker_buy_quote": 21.012}, {"ts": 1775592600000, "open": 1.235, "high": 1.236, "low": 1.234, "close": 1.235, "volume": 8084.93, "quote_volume": 9983.46746, "trades": 21, "taker_buy_quote": 5671.62632}, {"ts": 1775592660000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 1813.81, "quote_volume": 2238.24154, "trades": 25, "taker_buy_quote": 1156.61586}, {"ts": 1775592720000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 597.22, "quote_volume": 736.55147, "trades": 7, "taker_buy_quote": 221.14514}, {"ts": 1775592780000, "open": 1.234, "high": 1.234, "low": 1.234, "close": 1.234, "volume": 5863.37, "quote_volume": 7235.39858, "trades": 38, "taker_buy_quote": 3767.0318}, {"ts": 1775592840000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 2338.91, "quote_volume": 2885.33978, "trades": 14, "taker_buy_quote": 1806.2675}, {"ts": 1775592900000, "open": 1.234, "high": 1.234, "low": 1.229, "close": 1.23, "volume": 14237.89, "quote_volume": 17554.05022, "trades": 100, "taker_buy_quote": 4314.08909}, {"ts": 1775592960000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 4167.06, "quote_volume": 5129.06004, "trades": 30, "taker_buy_quote": 4386.58233}, {"ts": 1775593020000, "open": 1.23, "high": 1.233, "low": 1.23, "close": 1.233, "volume": 2741.86, "quote_volume": 3376.64018, "trades": 40, "taker_buy_quote": 3371.63408}, {"ts": 1775593080000, "open": 1.232, "high": 1.234, "low": 1.232, "close": 1.234, "volume": 2807.95, "quote_volume": 3462.26037, "trades": 24, "taker_buy_quote": 3442.10485}, {"ts": 1775593140000, "open": 1.233, "high": 1.234, "low": 1.232, "close": 1.233, "volume": 3449.37, "quote_volume": 4253.06128, "trades": 27, "taker_buy_quote": 1417.42747}, {"ts": 1775593200000, "open": 1.233, "high": 1.233, "low": 1.231, "close": 1.231, "volume": 2291.97, "quote_volume": 2823.89077, "trades": 9, "taker_buy_quote": 249.00435}, {"ts": 1775593260000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 170.89, "quote_volume": 210.36964, "trades": 3, "taker_buy_quote": 4.9896}, {"ts": 1775593320000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.23, "volume": 114.07, "quote_volume": 140.38476, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775593380000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 445.08, "quote_volume": 547.67393, "trades": 4, "taker_buy_quote": 277.62743}, {"ts": 1775593440000, "open": 1.23, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 283.74, "quote_volume": 349.2612, "trades": 3, "taker_buy_quote": 321.291}, {"ts": 1775593500000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 14802.38, "quote_volume": 18215.9677, "trades": 39, "taker_buy_quote": 10592.92734}, {"ts": 1775593560000, "open": 1.231, "high": 1.231, "low": 1.231, "close": 1.231, "volume": 916.7, "quote_volume": 1128.4577, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775593620000, "open": 1.231, "high": 1.231, "low": 1.23, "close": 1.231, "volume": 2366.85, "quote_volume": 2913.50498, "trades": 15, "taker_buy_quote": 1313.6001}, {"ts": 1775593680000, "open": 1.231, "high": 1.232, "low": 1.231, "close": 1.232, "volume": 1688.19, "quote_volume": 2078.26719, "trades": 14, "taker_buy_quote": 2078.26719}, {"ts": 1775593740000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 125.8, "quote_volume": 154.9856, "trades": 2, "taker_buy_quote": 154.9856}, {"ts": 1775593800000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 81.16, "quote_volume": 99.98912, "trades": 3, "taker_buy_quote": 99.98912}, {"ts": 1775593860000, "open": 1.232, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 2955.1, "quote_volume": 3642.48166, "trades": 22, "taker_buy_quote": 3642.48166}, {"ts": 1775593920000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 778.46, "quote_volume": 959.84118, "trades": 3, "taker_buy_quote": 959.84118}, {"ts": 1775593980000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 4592.86, "quote_volume": 5658.40352, "trades": 19, "taker_buy_quote": 3977.0192}, {"ts": 1775594040000, "open": 1.233, "high": 1.235, "low": 1.232, "close": 1.233, "volume": 7947.38, "quote_volume": 9805.52963, "trades": 49, "taker_buy_quote": 2788.42281}, {"ts": 1775594100000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 1817.94, "quote_volume": 2241.6143, "trades": 30, "taker_buy_quote": 132.09926}, {"ts": 1775594160000, "open": 1.233, "high": 1.234, "low": 1.232, "close": 1.233, "volume": 15082.25, "quote_volume": 18594.25887, "trades": 77, "taker_buy_quote": 8404.22217}, {"ts": 1775594220000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 9003.52, "quote_volume": 11096.81585, "trades": 40, "taker_buy_quote": 1919.63411}, {"ts": 1775594280000, "open": 1.232, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 2216.76, "quote_volume": 2733.25697, "trades": 11, "taker_buy_quote": 2723.26545}, {"ts": 1775594340000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 1307.25, "quote_volume": 1611.83925, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775594400000, "open": 1.232, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 3196.13, "quote_volume": 3939.59976, "trades": 13, "taker_buy_quote": 2426.0508}, {"ts": 1775594460000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 6354.7, "quote_volume": 7837.69294, "trades": 39, "taker_buy_quote": 6057.96074}, {"ts": 1775594520000, "open": 1.233, "high": 1.235, "low": 1.233, "close": 1.234, "volume": 2547.54, "quote_volume": 3142.20959, "trades": 27, "taker_buy_quote": 940.32471}, {"ts": 1775594580000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 80.25, "quote_volume": 98.94825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775594640000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 2778.83, "quote_volume": 3426.30321, "trades": 29, "taker_buy_quote": 7.18188}, {"ts": 1775594700000, "open": 1.232, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 1307.95, "quote_volume": 1612.6983, "trades": 9, "taker_buy_quote": 1607.7087}, {"ts": 1775594760000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 1145.18, "quote_volume": 1412.01855, "trades": 15, "taker_buy_quote": 14.32674}, {"ts": 1775594820000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.232, "volume": 348.19, "quote_volume": 429.07349, "trades": 9, "taker_buy_quote": 127.50453}, {"ts": 1775594880000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594940000, "open": 1.233, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 1206.77, "quote_volume": 1487.79776, "trades": 9, "taker_buy_quote": 1303.42896}, {"ts": 1775595000000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 596.1, "quote_volume": 734.9913, "trades": 3, "taker_buy_quote": 734.9913}, {"ts": 1775595060000, "open": 1.232, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 2088.99, "quote_volume": 2575.71467, "trades": 7, "taker_buy_quote": 2563.39467}, {"ts": 1775595120000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.234, "volume": 11875.64, "quote_volume": 14652.94452, "trades": 46, "taker_buy_quote": 13138.13004}, {"ts": 1775595180000, "open": 1.233, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 4961.23, "quote_volume": 6121.06258, "trades": 14, "taker_buy_quote": 4820.80243}, {"ts": 1775595240000, "open": 1.232, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 173.89, "quote_volume": 214.30491, "trades": 2, "taker_buy_quote": 89.30619}, {"ts": 1775595300000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 10219.0, "quote_volume": 12600.027, "trades": 27, "taker_buy_quote": 11692.02114}, {"ts": 1775595360000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 145.0, "quote_volume": 178.785, "trades": 1, "taker_buy_quote": 178.785}, {"ts": 1775595420000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 318.65, "quote_volume": 392.89545, "trades": 4, "taker_buy_quote": 392.89545}, {"ts": 1775595480000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 405.94, "quote_volume": 500.52402, "trades": 5, "taker_buy_quote": 500.52402}, {"ts": 1775595540000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595600000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 2460.09, "quote_volume": 3033.29097, "trades": 19, "taker_buy_quote": 1424.42325}, {"ts": 1775595660000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 3706.93, "quote_volume": 4566.93776, "trades": 26, "taker_buy_quote": 1760.67584}, {"ts": 1775595720000, "open": 1.232, "high": 1.233, "low": 1.232, "close": 1.233, "volume": 4188.39, "quote_volume": 5161.86786, "trades": 16, "taker_buy_quote": 3333.92482}, {"ts": 1775595780000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 937.11, "quote_volume": 1155.45663, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775595840000, "open": 1.233, "high": 1.233, "low": 1.233, "close": 1.233, "volume": 5041.96, "quote_volume": 6216.73668, "trades": 24, "taker_buy_quote": 5315.10543}, {"ts": 1775595900000, "open": 1.234, "high": 1.238, "low": 1.234, "close": 1.238, "volume": 699.79, "quote_volume": 865.45445, "trades": 41, "taker_buy_quote": 780.72197}, {"ts": 1775595960000, "open": 1.239, "high": 1.242, "low": 1.238, "close": 1.241, "volume": 22640.09, "quote_volume": 28073.39891, "trades": 141, "taker_buy_quote": 23170.02381}, {"ts": 1775596020000, "open": 1.241, "high": 1.248, "low": 1.24, "close": 1.248, "volume": 49239.43, "quote_volume": 61267.23827, "trades": 393, "taker_buy_quote": 32731.0798}, {"ts": 1775596080000, "open": 1.247, "high": 1.249, "low": 1.246, "close": 1.249, "volume": 15123.34, "quote_volume": 18871.04903, "trades": 93, "taker_buy_quote": 11101.55796}, {"ts": 1775596140000, "open": 1.249, "high": 1.25, "low": 1.247, "close": 1.248, "volume": 21692.24, "quote_volume": 27073.60411, "trades": 80, "taker_buy_quote": 2317.70151}, {"ts": 1775596200000, "open": 1.247, "high": 1.249, "low": 1.247, "close": 1.248, "volume": 7215.7, "quote_volume": 9001.86001, "trades": 44, "taker_buy_quote": 1049.21513}, {"ts": 1775596260000, "open": 1.249, "high": 1.253, "low": 1.248, "close": 1.251, "volume": 6041.61, "quote_volume": 7549.52814, "trades": 89, "taker_buy_quote": 6460.06325}, {"ts": 1775596320000, "open": 1.252, "high": 1.255, "low": 1.251, "close": 1.254, "volume": 29378.68, "quote_volume": 36810.95201, "trades": 188, "taker_buy_quote": 22901.66456}, {"ts": 1775596380000, "open": 1.254, "high": 1.255, "low": 1.253, "close": 1.253, "volume": 13673.24, "quote_volume": 17152.72439, "trades": 80, "taker_buy_quote": 12610.49885}, {"ts": 1775596440000, "open": 1.253, "high": 1.254, "low": 1.252, "close": 1.252, "volume": 4808.35, "quote_volume": 6025.12644, "trades": 44, "taker_buy_quote": 1726.13425}, {"ts": 1775596500000, "open": 1.252, "high": 1.254, "low": 1.252, "close": 1.254, "volume": 7117.64, "quote_volume": 8915.474, "trades": 108, "taker_buy_quote": 5918.80699}, {"ts": 1775596560000, "open": 1.254, "high": 1.254, "low": 1.251, "close": 1.251, "volume": 3790.52, "quote_volume": 4746.62832, "trades": 30, "taker_buy_quote": 286.30413}, {"ts": 1775596620000, "open": 1.251, "high": 1.253, "low": 1.251, "close": 1.253, "volume": 2935.4, "quote_volume": 3675.17481, "trades": 51, "taker_buy_quote": 1961.21543}, {"ts": 1775596680000, "open": 1.254, "high": 1.254, "low": 1.25, "close": 1.251, "volume": 19636.54, "quote_volume": 24568.82761, "trades": 82, "taker_buy_quote": 7254.96329}, {"ts": 1775596740000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 1776.96, "quote_volume": 2219.78788, "trades": 27, "taker_buy_quote": 2070.7211}, {"ts": 1775596800000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 8189.9, "quote_volume": 10244.59859, "trades": 28, "taker_buy_quote": 9031.7196}, {"ts": 1775596860000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 2794.27, "quote_volume": 3492.8375, "trades": 10, "taker_buy_quote": 125.125}, {"ts": 1775596920000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 3130.52, "quote_volume": 3910.21095, "trades": 20, "taker_buy_quote": 239.3375}, {"ts": 1775596980000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 2445.67, "quote_volume": 3054.61059, "trades": 22, "taker_buy_quote": 2984.08582}, {"ts": 1775597040000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 3488.21, "quote_volume": 4353.07715, "trades": 30, "taker_buy_quote": 2124.7824}, {"ts": 1775597100000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 370.05, "quote_volume": 461.89794, "trades": 8, "taker_buy_quote": 94.34946}, {"ts": 1775597160000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 1424.01, "quote_volume": 1778.58348, "trades": 13, "taker_buy_quote": 1282.28585}, {"ts": 1775597220000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 3465.08, "quote_volume": 4324.41984, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775597280000, "open": 1.247, "high": 1.248, "low": 1.246, "close": 1.247, "volume": 3447.86, "quote_volume": 4299.57087, "trades": 25, "taker_buy_quote": 3199.94887}, {"ts": 1775597340000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 2468.27, "quote_volume": 3080.17745, "trades": 21, "taker_buy_quote": 1908.29184}, {"ts": 1775597400000, "open": 1.249, "high": 1.253, "low": 1.249, "close": 1.252, "volume": 2395.02, "quote_volume": 2997.33527, "trades": 66, "taker_buy_quote": 2707.72895}, {"ts": 1775597460000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 991.56, "quote_volume": 1240.54156, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775597520000, "open": 1.252, "high": 1.253, "low": 1.251, "close": 1.252, "volume": 2306.62, "quote_volume": 2888.00432, "trades": 12, "taker_buy_quote": 2768.44144}, {"ts": 1775597580000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 6814.71, "quote_volume": 8532.01692, "trades": 26, "taker_buy_quote": 5420.5966}, {"ts": 1775597640000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 862.08, "quote_volume": 1079.27694, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775597700000, "open": 1.252, "high": 1.254, "low": 1.252, "close": 1.254, "volume": 3388.76, "quote_volume": 4245.99734, "trades": 23, "taker_buy_quote": 3299.15536}, {"ts": 1775597760000, "open": 1.254, "high": 1.257, "low": 1.254, "close": 1.256, "volume": 7593.55, "quote_volume": 9537.5854, "trades": 68, "taker_buy_quote": 7978.56977}, {"ts": 1775597820000, "open": 1.256, "high": 1.26, "low": 1.256, "close": 1.26, "volume": 20993.29, "quote_volume": 26419.45794, "trades": 109, "taker_buy_quote": 13302.62193}, {"ts": 1775597880000, "open": 1.26, "high": 1.263, "low": 1.26, "close": 1.263, "volume": 5920.48, "quote_volume": 7468.74726, "trades": 83, "taker_buy_quote": 2466.44815}, {"ts": 1775597940000, "open": 1.263, "high": 1.265, "low": 1.263, "close": 1.265, "volume": 7730.74, "quote_volume": 9771.88115, "trades": 58, "taker_buy_quote": 2258.4425}, {"ts": 1775598000000, "open": 1.264, "high": 1.266, "low": 1.264, "close": 1.265, "volume": 14377.48, "quote_volume": 18176.46003, "trades": 107, "taker_buy_quote": 9882.73442}, {"ts": 1775598060000, "open": 1.266, "high": 1.269, "low": 1.266, "close": 1.268, "volume": 14794.4, "quote_volume": 18761.99993, "trades": 148, "taker_buy_quote": 5095.40549}, {"ts": 1775598120000, "open": 1.269, "high": 1.27, "low": 1.268, "close": 1.27, "volume": 7644.46, "quote_volume": 9704.84841, "trades": 68, "taker_buy_quote": 8187.79926}, {"ts": 1775598180000, "open": 1.27, "high": 1.27, "low": 1.269, "close": 1.27, "volume": 259.98, "quote_volume": 330.16869, "trades": 7, "taker_buy_quote": 322.6689}, {"ts": 1775598240000, "open": 1.269, "high": 1.273, "low": 1.269, "close": 1.272, "volume": 11310.59, "quote_volume": 14378.60491, "trades": 86, "taker_buy_quote": 6455.29075}, {"ts": 1775598300000, "open": 1.273, "high": 1.275, "low": 1.273, "close": 1.275, "volume": 6993.4, "quote_volume": 8907.38797, "trades": 82, "taker_buy_quote": 6920.82868}, {"ts": 1775598360000, "open": 1.276, "high": 1.278, "low": 1.275, "close": 1.277, "volume": 3278.68, "quote_volume": 4184.69715, "trades": 78, "taker_buy_quote": 3248.05353}, {"ts": 1775598420000, "open": 1.277, "high": 1.278, "low": 1.271, "close": 1.273, "volume": 19205.65, "quote_volume": 24468.54181, "trades": 187, "taker_buy_quote": 4648.09974}, {"ts": 1775598480000, "open": 1.274, "high": 1.276, "low": 1.274, "close": 1.274, "volume": 9544.2, "quote_volume": 12168.28669, "trades": 60, "taker_buy_quote": 6481.26734}, {"ts": 1775598540000, "open": 1.273, "high": 1.274, "low": 1.272, "close": 1.273, "volume": 3091.17, "quote_volume": 3933.74336, "trades": 36, "taker_buy_quote": 1270.74665}, {"ts": 1775598600000, "open": 1.272, "high": 1.273, "low": 1.272, "close": 1.272, "volume": 2958.26, "quote_volume": 3763.52091, "trades": 38, "taker_buy_quote": 988.06779}, {"ts": 1775598660000, "open": 1.273, "high": 1.276, "low": 1.273, "close": 1.276, "volume": 17311.99, "quote_volume": 22056.46703, "trades": 61, "taker_buy_quote": 15506.46154}, {"ts": 1775598720000, "open": 1.276, "high": 1.278, "low": 1.276, "close": 1.277, "volume": 9310.46, "quote_volume": 11892.01442, "trades": 77, "taker_buy_quote": 4271.73097}, {"ts": 1775598780000, "open": 1.277, "high": 1.279, "low": 1.277, "close": 1.277, "volume": 7070.04, "quote_volume": 9033.17349, "trades": 52, "taker_buy_quote": 2236.68807}, {"ts": 1775598840000, "open": 1.277, "high": 1.278, "low": 1.272, "close": 1.272, "volume": 10064.26, "quote_volume": 12825.85449, "trades": 115, "taker_buy_quote": 7049.59254}, {"ts": 1775598900000, "open": 1.271, "high": 1.272, "low": 1.269, "close": 1.272, "volume": 8803.79, "quote_volume": 11183.56828, "trades": 55, "taker_buy_quote": 6772.81908}, {"ts": 1775598960000, "open": 1.271, "high": 1.273, "low": 1.27, "close": 1.273, "volume": 2202.4, "quote_volume": 2799.497, "trades": 30, "taker_buy_quote": 2682.39272}, {"ts": 1775599020000, "open": 1.273, "high": 1.274, "low": 1.273, "close": 1.273, "volume": 5030.66, "quote_volume": 6404.05442, "trades": 47, "taker_buy_quote": 1331.62043}, {"ts": 1775599080000, "open": 1.273, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 3710.97, "quote_volume": 4727.68573, "trades": 35, "taker_buy_quote": 1379.07865}, {"ts": 1775599140000, "open": 1.275, "high": 1.275, "low": 1.274, "close": 1.275, "volume": 491.48, "quote_volume": 626.31346, "trades": 12, "taker_buy_quote": 214.1235}, {"ts": 1775599200000, "open": 1.275, "high": 1.279, "low": 1.275, "close": 1.279, "volume": 2314.49, "quote_volume": 2956.18699, "trades": 91, "taker_buy_quote": 2099.91377}, {"ts": 1775599260000, "open": 1.278, "high": 1.281, "low": 1.278, "close": 1.28, "volume": 14449.66, "quote_volume": 18484.65147, "trades": 99, "taker_buy_quote": 16324.20416}, {"ts": 1775599320000, "open": 1.28, "high": 1.281, "low": 1.276, "close": 1.276, "volume": 6901.55, "quote_volume": 8830.42752, "trades": 76, "taker_buy_quote": 1296.01755}, {"ts": 1775599380000, "open": 1.276, "high": 1.279, "low": 1.276, "close": 1.279, "volume": 1331.39, "quote_volume": 1699.58787, "trades": 39, "taker_buy_quote": 1418.37023}, {"ts": 1775599440000, "open": 1.279, "high": 1.279, "low": 1.277, "close": 1.277, "volume": 9399.66, "quote_volume": 12018.69779, "trades": 46, "taker_buy_quote": 7204.1374}, {"ts": 1775599500000, "open": 1.277, "high": 1.279, "low": 1.276, "close": 1.278, "volume": 7469.32, "quote_volume": 9543.58372, "trades": 95, "taker_buy_quote": 4362.64995}, {"ts": 1775599560000, "open": 1.279, "high": 1.284, "low": 1.279, "close": 1.282, "volume": 5006.41, "quote_volume": 6417.65177, "trades": 134, "taker_buy_quote": 3888.1668}, {"ts": 1775599620000, "open": 1.282, "high": 1.282, "low": 1.279, "close": 1.279, "volume": 3777.22, "quote_volume": 4837.06165, "trades": 67, "taker_buy_quote": 2073.617}, {"ts": 1775599680000, "open": 1.28, "high": 1.28, "low": 1.278, "close": 1.279, "volume": 4390.64, "quote_volume": 5616.02766, "trades": 52, "taker_buy_quote": 1940.50127}, {"ts": 1775599740000, "open": 1.278, "high": 1.279, "low": 1.275, "close": 1.276, "volume": 3676.5, "quote_volume": 4691.86879, "trades": 53, "taker_buy_quote": 387.63433}, {"ts": 1775599800000, "open": 1.275, "high": 1.277, "low": 1.274, "close": 1.277, "volume": 7928.85, "quote_volume": 10116.46712, "trades": 56, "taker_buy_quote": 5363.20673}, {"ts": 1775599860000, "open": 1.277, "high": 1.277, "low": 1.276, "close": 1.277, "volume": 4740.94, "quote_volume": 6052.70686, "trades": 35, "taker_buy_quote": 3340.73416}, {"ts": 1775599920000, "open": 1.277, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 986.48, "quote_volume": 1259.88867, "trades": 18, "taker_buy_quote": 219.68278}, {"ts": 1775599980000, "open": 1.277, "high": 1.281, "low": 1.277, "close": 1.281, "volume": 14598.75, "quote_volume": 18670.86959, "trades": 122, "taker_buy_quote": 12522.9832}, {"ts": 1775600040000, "open": 1.281, "high": 1.283, "low": 1.281, "close": 1.283, "volume": 1156.85, "quote_volume": 1482.86161, "trades": 26, "taker_buy_quote": 1078.70025}, {"ts": 1775600100000, "open": 1.283, "high": 1.283, "low": 1.281, "close": 1.281, "volume": 17835.39, "quote_volume": 22859.07299, "trades": 114, "taker_buy_quote": 8286.26337}, {"ts": 1775600160000, "open": 1.281, "high": 1.285, "low": 1.281, "close": 1.283, "volume": 6837.69, "quote_volume": 8773.23837, "trades": 52, "taker_buy_quote": 8408.7118}, {"ts": 1775600220000, "open": 1.283, "high": 1.283, "low": 1.281, "close": 1.282, "volume": 5626.35, "quote_volume": 7211.14449, "trades": 58, "taker_buy_quote": 4477.83569}, {"ts": 1775600280000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 9523.03, "quote_volume": 12217.01649, "trades": 61, "taker_buy_quote": 7901.17908}, {"ts": 1775600340000, "open": 1.283, "high": 1.283, "low": 1.281, "close": 1.282, "volume": 7641.54, "quote_volume": 9796.36381, "trades": 61, "taker_buy_quote": 4322.26351}, {"ts": 1775600400000, "open": 1.281, "high": 1.283, "low": 1.281, "close": 1.281, "volume": 23184.4, "quote_volume": 29702.59172, "trades": 96, "taker_buy_quote": 15355.09037}, {"ts": 1775600460000, "open": 1.281, "high": 1.283, "low": 1.281, "close": 1.283, "volume": 3062.69, "quote_volume": 3925.29339, "trades": 21, "taker_buy_quote": 1762.29769}, {"ts": 1775600520000, "open": 1.283, "high": 1.285, "low": 1.283, "close": 1.285, "volume": 5139.73, "quote_volume": 6599.44466, "trades": 28, "taker_buy_quote": 6514.97194}, {"ts": 1775600580000, "open": 1.285, "high": 1.29, "low": 1.285, "close": 1.287, "volume": 24489.87, "quote_volume": 31524.87602, "trades": 241, "taker_buy_quote": 18827.16995}, {"ts": 1775600640000, "open": 1.287, "high": 1.29, "low": 1.287, "close": 1.288, "volume": 13928.74, "quote_volume": 17954.35955, "trades": 170, "taker_buy_quote": 4525.58379}, {"ts": 1775600700000, "open": 1.288, "high": 1.288, "low": 1.286, "close": 1.288, "volume": 10417.94, "quote_volume": 13410.68779, "trades": 93, "taker_buy_quote": 3729.93453}, {"ts": 1775600760000, "open": 1.289, "high": 1.291, "low": 1.289, "close": 1.289, "volume": 4440.68, "quote_volume": 5726.67703, "trades": 54, "taker_buy_quote": 4395.92823}, {"ts": 1775600820000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 2629.63, "quote_volume": 3389.59307, "trades": 23, "taker_buy_quote": 1253.1658}, {"ts": 1775600880000, "open": 1.289, "high": 1.29, "low": 1.288, "close": 1.29, "volume": 6259.57, "quote_volume": 8068.56887, "trades": 39, "taker_buy_quote": 6561.12123}, {"ts": 1775600940000, "open": 1.29, "high": 1.291, "low": 1.287, "close": 1.288, "volume": 23475.61, "quote_volume": 30280.96972, "trades": 135, "taker_buy_quote": 11815.52972}, {"ts": 1775601000000, "open": 1.289, "high": 1.289, "low": 1.286, "close": 1.287, "volume": 18165.24, "quote_volume": 23381.09152, "trades": 95, "taker_buy_quote": 3281.5274}, {"ts": 1775601060000, "open": 1.286, "high": 1.286, "low": 1.283, "close": 1.286, "volume": 5295.18, "quote_volume": 6800.17215, "trades": 67, "taker_buy_quote": 4394.83233}, {"ts": 1775601120000, "open": 1.286, "high": 1.295, "low": 1.286, "close": 1.289, "volume": 76419.3, "quote_volume": 98722.08019, "trades": 619, "taker_buy_quote": 61110.86271}, {"ts": 1775601180000, "open": 1.29, "high": 1.297, "low": 1.289, "close": 1.295, "volume": 27913.1, "quote_volume": 36139.37588, "trades": 383, "taker_buy_quote": 16829.54717}, {"ts": 1775601240000, "open": 1.295, "high": 1.298, "low": 1.293, "close": 1.298, "volume": 12003.9, "quote_volume": 15560.32502, "trades": 201, "taker_buy_quote": 1447.25749}, {"ts": 1775601300000, "open": 1.298, "high": 1.301, "low": 1.297, "close": 1.299, "volume": 51066.87, "quote_volume": 66343.31946, "trades": 259, "taker_buy_quote": 43519.87677}, {"ts": 1775601360000, "open": 1.299, "high": 1.302, "low": 1.298, "close": 1.301, "volume": 21423.2, "quote_volume": 27859.64127, "trades": 209, "taker_buy_quote": 17355.11129}, {"ts": 1775601420000, "open": 1.301, "high": 1.308, "low": 1.301, "close": 1.307, "volume": 20634.4, "quote_volume": 26923.6148, "trades": 298, "taker_buy_quote": 14789.26286}, {"ts": 1775601480000, "open": 1.308, "high": 1.313, "low": 1.307, "close": 1.309, "volume": 43462.35, "quote_volume": 56948.24777, "trades": 413, "taker_buy_quote": 32292.95539}, {"ts": 1775601540000, "open": 1.309, "high": 1.31, "low": 1.305, "close": 1.307, "volume": 39334.78, "quote_volume": 51441.61496, "trades": 238, "taker_buy_quote": 14259.90947}, {"ts": 1775601600000, "open": 1.307, "high": 1.309, "low": 1.305, "close": 1.308, "volume": 17426.2, "quote_volume": 22784.7276, "trades": 242, "taker_buy_quote": 10221.88812}, {"ts": 1775601660000, "open": 1.308, "high": 1.31, "low": 1.298, "close": 1.299, "volume": 20616.74, "quote_volume": 26883.92303, "trades": 243, "taker_buy_quote": 6053.1322}, {"ts": 1775601720000, "open": 1.299, "high": 1.299, "low": 1.295, "close": 1.296, "volume": 8400.18, "quote_volume": 10889.97433, "trades": 175, "taker_buy_quote": 3880.3158}, {"ts": 1775601780000, "open": 1.297, "high": 1.3, "low": 1.295, "close": 1.3, "volume": 7017.93, "quote_volume": 9107.33024, "trades": 92, "taker_buy_quote": 5095.99583}, {"ts": 1775601840000, "open": 1.301, "high": 1.302, "low": 1.3, "close": 1.302, "volume": 764.79, "quote_volume": 994.90185, "trades": 34, "taker_buy_quote": 179.25893}, {"ts": 1775601900000, "open": 1.302, "high": 1.306, "low": 1.301, "close": 1.306, "volume": 8195.58, "quote_volume": 10683.4146, "trades": 93, "taker_buy_quote": 7434.88729}, {"ts": 1775601960000, "open": 1.306, "high": 1.307, "low": 1.304, "close": 1.304, "volume": 5363.63, "quote_volume": 7001.05608, "trades": 71, "taker_buy_quote": 456.21653}, {"ts": 1775602020000, "open": 1.305, "high": 1.309, "low": 1.305, "close": 1.307, "volume": 14838.14, "quote_volume": 19394.50607, "trades": 141, "taker_buy_quote": 14619.71066}, {"ts": 1775602080000, "open": 1.307, "high": 1.309, "low": 1.306, "close": 1.309, "volume": 7402.63, "quote_volume": 9675.36711, "trades": 37, "taker_buy_quote": 6968.97697}, {"ts": 1775602140000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 2976.62, "quote_volume": 3894.22522, "trades": 53, "taker_buy_quote": 2698.47169}, {"ts": 1775602200000, "open": 1.31, "high": 1.312, "low": 1.309, "close": 1.311, "volume": 11070.17, "quote_volume": 14504.51398, "trades": 120, "taker_buy_quote": 8956.34774}, {"ts": 1775602260000, "open": 1.312, "high": 1.318, "low": 1.312, "close": 1.315, "volume": 35181.72, "quote_volume": 46306.67797, "trades": 282, "taker_buy_quote": 30093.93701}, {"ts": 1775602320000, "open": 1.316, "high": 1.319, "low": 1.312, "close": 1.312, "volume": 36578.64, "quote_volume": 48101.31803, "trades": 238, "taker_buy_quote": 19488.28288}, {"ts": 1775602380000, "open": 1.312, "high": 1.314, "low": 1.311, "close": 1.311, "volume": 5767.46, "quote_volume": 7571.15433, "trades": 54, "taker_buy_quote": 5144.62134}, {"ts": 1775602440000, "open": 1.311, "high": 1.313, "low": 1.307, "close": 1.309, "volume": 24636.88, "quote_volume": 32288.64371, "trades": 240, "taker_buy_quote": 14359.16797}, {"ts": 1775602500000, "open": 1.309, "high": 1.31, "low": 1.308, "close": 1.309, "volume": 12720.73, "quote_volume": 16652.27799, "trades": 105, "taker_buy_quote": 8595.71126}, {"ts": 1775602560000, "open": 1.31, "high": 1.312, "low": 1.309, "close": 1.311, "volume": 16917.25, "quote_volume": 22170.67893, "trades": 123, "taker_buy_quote": 8836.08948}, {"ts": 1775602620000, "open": 1.311, "high": 1.313, "low": 1.311, "close": 1.312, "volume": 10925.32, "quote_volume": 14333.43694, "trades": 75, "taker_buy_quote": 10250.69018}, {"ts": 1775602680000, "open": 1.313, "high": 1.318, "low": 1.313, "close": 1.317, "volume": 26395.57, "quote_volume": 34744.54525, "trades": 206, "taker_buy_quote": 26330.39919}, {"ts": 1775602740000, "open": 1.318, "high": 1.32, "low": 1.318, "close": 1.32, "volume": 23396.74, "quote_volume": 30869.77149, "trades": 153, "taker_buy_quote": 23851.10074}, {"ts": 1775602800000, "open": 1.321, "high": 1.33, "low": 1.312, "close": 1.313, "volume": 111966.96, "quote_volume": 148289.33176, "trades": 1138, "taker_buy_quote": 62793.42172}, {"ts": 1775602860000, "open": 1.313, "high": 1.315, "low": 1.309, "close": 1.312, "volume": 45713.62, "quote_volume": 59984.14453, "trades": 417, "taker_buy_quote": 25468.96956}, {"ts": 1775602920000, "open": 1.312, "high": 1.313, "low": 1.308, "close": 1.309, "volume": 7925.85, "quote_volume": 10389.85115, "trades": 188, "taker_buy_quote": 3514.21538}, {"ts": 1775602980000, "open": 1.308, "high": 1.311, "low": 1.306, "close": 1.309, "volume": 25399.18, "quote_volume": 33228.37403, "trades": 283, "taker_buy_quote": 18203.6313}, {"ts": 1775603040000, "open": 1.31, "high": 1.312, "low": 1.305, "close": 1.307, "volume": 18007.65, "quote_volume": 23566.82027, "trades": 211, "taker_buy_quote": 16284.80408}, {"ts": 1775603100000, "open": 1.308, "high": 1.31, "low": 1.307, "close": 1.307, "volume": 11306.31, "quote_volume": 14790.0428, "trades": 130, "taker_buy_quote": 2615.24047}, {"ts": 1775603160000, "open": 1.308, "high": 1.31, "low": 1.307, "close": 1.309, "volume": 17313.89, "quote_volume": 22661.42753, "trades": 117, "taker_buy_quote": 8868.98066}, {"ts": 1775603220000, "open": 1.309, "high": 1.311, "low": 1.309, "close": 1.309, "volume": 36514.32, "quote_volume": 47832.83529, "trades": 105, "taker_buy_quote": 46963.36274}, {"ts": 1775603280000, "open": 1.309, "high": 1.31, "low": 1.307, "close": 1.309, "volume": 5025.06, "quote_volume": 6577.39545, "trades": 67, "taker_buy_quote": 1995.96749}, {"ts": 1775603340000, "open": 1.309, "high": 1.312, "low": 1.309, "close": 1.311, "volume": 11060.19, "quote_volume": 14502.47975, "trades": 69, "taker_buy_quote": 8086.29577}, {"ts": 1775603400000, "open": 1.311, "high": 1.314, "low": 1.311, "close": 1.314, "volume": 11765.24, "quote_volume": 15433.55495, "trades": 58, "taker_buy_quote": 4393.58783}, {"ts": 1775603460000, "open": 1.314, "high": 1.315, "low": 1.311, "close": 1.312, "volume": 4071.37, "quote_volume": 5346.47629, "trades": 81, "taker_buy_quote": 1880.63197}, {"ts": 1775603520000, "open": 1.311, "high": 1.312, "low": 1.308, "close": 1.31, "volume": 7027.58, "quote_volume": 9210.07937, "trades": 109, "taker_buy_quote": 5691.85951}, {"ts": 1775603580000, "open": 1.31, "high": 1.31, "low": 1.307, "close": 1.307, "volume": 5491.51, "quote_volume": 7181.07428, "trades": 77, "taker_buy_quote": 4712.52841}, {"ts": 1775603640000, "open": 1.306, "high": 1.308, "low": 1.305, "close": 1.305, "volume": 25924.59, "quote_volume": 33862.40323, "trades": 77, "taker_buy_quote": 3849.56241}, {"ts": 1775603700000, "open": 1.306, "high": 1.312, "low": 1.306, "close": 1.31, "volume": 35966.99, "quote_volume": 47043.3658, "trades": 178, "taker_buy_quote": 40196.09944}, {"ts": 1775603760000, "open": 1.31, "high": 1.31, "low": 1.306, "close": 1.309, "volume": 8338.08, "quote_volume": 10911.21382, "trades": 88, "taker_buy_quote": 2823.48246}, {"ts": 1775603820000, "open": 1.308, "high": 1.308, "low": 1.305, "close": 1.306, "volume": 18650.01, "quote_volume": 24358.90323, "trades": 188, "taker_buy_quote": 9504.40859}, {"ts": 1775603880000, "open": 1.306, "high": 1.307, "low": 1.305, "close": 1.307, "volume": 9131.03, "quote_volume": 11926.43841, "trades": 102, "taker_buy_quote": 6201.05485}, {"ts": 1775603940000, "open": 1.307, "high": 1.309, "low": 1.306, "close": 1.308, "volume": 3597.52, "quote_volume": 4703.56712, "trades": 84, "taker_buy_quote": 3177.09391}, {"ts": 1775604000000, "open": 1.309, "high": 1.313, "low": 1.309, "close": 1.312, "volume": 29037.38, "quote_volume": 38089.89607, "trades": 211, "taker_buy_quote": 16148.44762}, {"ts": 1775604060000, "open": 1.312, "high": 1.315, "low": 1.312, "close": 1.313, "volume": 5676.47, "quote_volume": 7454.62029, "trades": 81, "taker_buy_quote": 4848.72938}, {"ts": 1775604120000, "open": 1.312, "high": 1.313, "low": 1.311, "close": 1.311, "volume": 8747.22, "quote_volume": 11477.39595, "trades": 72, "taker_buy_quote": 9733.62836}, {"ts": 1775604180000, "open": 1.311, "high": 1.314, "low": 1.311, "close": 1.314, "volume": 12384.61, "quote_volume": 16261.14554, "trades": 74, "taker_buy_quote": 10577.57714}, {"ts": 1775604240000, "open": 1.314, "high": 1.315, "low": 1.313, "close": 1.314, "volume": 12048.53, "quote_volume": 15829.08083, "trades": 87, "taker_buy_quote": 10705.37584}, {"ts": 1775604300000, "open": 1.314, "high": 1.32, "low": 1.314, "close": 1.32, "volume": 23963.99, "quote_volume": 31514.35759, "trades": 97, "taker_buy_quote": 29070.01056}, {"ts": 1775604360000, "open": 1.319, "high": 1.323, "low": 1.318, "close": 1.321, "volume": 57293.6, "quote_volume": 75673.14672, "trades": 239, "taker_buy_quote": 30408.38481}, {"ts": 1775604420000, "open": 1.32, "high": 1.321, "low": 1.319, "close": 1.319, "volume": 5067.47, "quote_volume": 6685.63879, "trades": 50, "taker_buy_quote": 4461.64824}, {"ts": 1775604480000, "open": 1.318, "high": 1.32, "low": 1.317, "close": 1.318, "volume": 6069.95, "quote_volume": 8002.34552, "trades": 126, "taker_buy_quote": 6080.81112}, {"ts": 1775604540000, "open": 1.319, "high": 1.322, "low": 1.318, "close": 1.321, "volume": 16998.16, "quote_volume": 22439.82483, "trades": 154, "taker_buy_quote": 14768.55822}, {"ts": 1775604600000, "open": 1.32, "high": 1.321, "low": 1.318, "close": 1.318, "volume": 31206.45, "quote_volume": 41185.53788, "trades": 243, "taker_buy_quote": 18957.56285}, {"ts": 1775604660000, "open": 1.317, "high": 1.323, "low": 1.316, "close": 1.323, "volume": 5805.88, "quote_volume": 7659.68605, "trades": 95, "taker_buy_quote": 4240.28184}, {"ts": 1775604720000, "open": 1.323, "high": 1.325, "low": 1.322, "close": 1.324, "volume": 8760.81, "quote_volume": 11596.02438, "trades": 113, "taker_buy_quote": 3754.46577}, {"ts": 1775604780000, "open": 1.324, "high": 1.325, "low": 1.321, "close": 1.322, "volume": 9132.55, "quote_volume": 12081.20879, "trades": 97, "taker_buy_quote": 3638.91526}, {"ts": 1775604840000, "open": 1.322, "high": 1.322, "low": 1.321, "close": 1.321, "volume": 4516.68, "quote_volume": 5967.33002, "trades": 47, "taker_buy_quote": 1858.35129}, {"ts": 1775604900000, "open": 1.321, "high": 1.321, "low": 1.317, "close": 1.318, "volume": 10291.67, "quote_volume": 13568.69111, "trades": 96, "taker_buy_quote": 6368.02363}, {"ts": 1775604960000, "open": 1.319, "high": 1.32, "low": 1.317, "close": 1.319, "volume": 6552.93, "quote_volume": 8640.03209, "trades": 57, "taker_buy_quote": 4311.51017}, {"ts": 1775605020000, "open": 1.319, "high": 1.319, "low": 1.317, "close": 1.318, "volume": 3760.89, "quote_volume": 4958.70173, "trades": 58, "taker_buy_quote": 2272.50695}, {"ts": 1775605080000, "open": 1.318, "high": 1.32, "low": 1.318, "close": 1.32, "volume": 5112.53, "quote_volume": 6744.37119, "trades": 43, "taker_buy_quote": 3968.63509}, {"ts": 1775605140000, "open": 1.32, "high": 1.32, "low": 1.319, "close": 1.32, "volume": 31995.79, "quote_volume": 42204.59176, "trades": 153, "taker_buy_quote": 25158.11218}, {"ts": 1775605200000, "open": 1.32, "high": 1.321, "low": 1.319, "close": 1.321, "volume": 4543.77, "quote_volume": 5998.94643, "trades": 128, "taker_buy_quote": 2938.51202}, {"ts": 1775605260000, "open": 1.32, "high": 1.32, "low": 1.32, "close": 1.32, "volume": 2126.89, "quote_volume": 2807.4948, "trades": 38, "taker_buy_quote": 1496.4972}, {"ts": 1775605320000, "open": 1.32, "high": 1.321, "low": 1.32, "close": 1.321, "volume": 4657.71, "quote_volume": 6152.58957, "trades": 101, "taker_buy_quote": 1816.0199}, {"ts": 1775605380000, "open": 1.322, "high": 1.323, "low": 1.32, "close": 1.323, "volume": 18383.23, "quote_volume": 24296.63002, "trades": 134, "taker_buy_quote": 16624.3352}, {"ts": 1775605440000, "open": 1.323, "high": 1.33, "low": 1.323, "close": 1.329, "volume": 9985.26, "quote_volume": 13247.45078, "trades": 138, "taker_buy_quote": 6037.27279}, {"ts": 1775605500000, "open": 1.329, "high": 1.33, "low": 1.326, "close": 1.328, "volume": 8585.3, "quote_volume": 11399.72548, "trades": 121, "taker_buy_quote": 940.3162}, {"ts": 1775605560000, "open": 1.327, "high": 1.328, "low": 1.324, "close": 1.325, "volume": 3581.62, "quote_volume": 4748.01139, "trades": 103, "taker_buy_quote": 581.57407}, {"ts": 1775605620000, "open": 1.326, "high": 1.327, "low": 1.324, "close": 1.326, "volume": 4124.26, "quote_volume": 5467.364, "trades": 89, "taker_buy_quote": 3314.30653}, {"ts": 1775605680000, "open": 1.326, "high": 1.329, "low": 1.326, "close": 1.326, "volume": 12077.82, "quote_volume": 16038.16115, "trades": 97, "taker_buy_quote": 6400.2206}, {"ts": 1775605740000, "open": 1.326, "high": 1.326, "low": 1.324, "close": 1.326, "volume": 9726.3, "quote_volume": 12882.17746, "trades": 95, "taker_buy_quote": 1338.81372}, {"ts": 1775605800000, "open": 1.325, "high": 1.325, "low": 1.323, "close": 1.323, "volume": 7944.64, "quote_volume": 10518.20036, "trades": 97, "taker_buy_quote": 5.99772}, {"ts": 1775605860000, "open": 1.324, "high": 1.326, "low": 1.324, "close": 1.326, "volume": 2160.7, "quote_volume": 2862.91556, "trades": 34, "taker_buy_quote": 1345.98225}, {"ts": 1775605920000, "open": 1.325, "high": 1.327, "low": 1.325, "close": 1.326, "volume": 3153.64, "quote_volume": 4182.86883, "trades": 25, "taker_buy_quote": 3002.40699}, {"ts": 1775605980000, "open": 1.327, "high": 1.327, "low": 1.325, "close": 1.326, "volume": 4477.94, "quote_volume": 5937.7399, "trades": 44, "taker_buy_quote": 2292.32666}, {"ts": 1775606040000, "open": 1.326, "high": 1.326, "low": 1.319, "close": 1.319, "volume": 65213.0, "quote_volume": 86214.54275, "trades": 348, "taker_buy_quote": 13141.77952}, {"ts": 1775606100000, "open": 1.319, "high": 1.319, "low": 1.317, "close": 1.317, "volume": 8786.14, "quote_volume": 11573.75507, "trades": 136, "taker_buy_quote": 1708.14388}, {"ts": 1775606160000, "open": 1.316, "high": 1.318, "low": 1.315, "close": 1.316, "volume": 17443.85, "quote_volume": 22965.36453, "trades": 179, "taker_buy_quote": 9142.8698}, {"ts": 1775606220000, "open": 1.316, "high": 1.316, "low": 1.315, "close": 1.316, "volume": 2357.46, "quote_volume": 3100.19129, "trades": 41, "taker_buy_quote": 1319.94429}, {"ts": 1775606280000, "open": 1.315, "high": 1.315, "low": 1.315, "close": 1.315, "volume": 4235.28, "quote_volume": 5569.3932, "trades": 59, "taker_buy_quote": 1472.52385}, {"ts": 1775606340000, "open": 1.315, "high": 1.315, "low": 1.312, "close": 1.314, "volume": 4792.28, "quote_volume": 6299.24718, "trades": 70, "taker_buy_quote": 3893.65961}, {"ts": 1775606400000, "open": 1.314, "high": 1.316, "low": 1.313, "close": 1.315, "volume": 7428.57, "quote_volume": 9763.75212, "trades": 107, "taker_buy_quote": 2639.17775}, {"ts": 1775606460000, "open": 1.314, "high": 1.317, "low": 1.314, "close": 1.317, "volume": 16345.12, "quote_volume": 21501.10331, "trades": 170, "taker_buy_quote": 14370.30511}, {"ts": 1775606520000, "open": 1.316, "high": 1.317, "low": 1.314, "close": 1.314, "volume": 10283.67, "quote_volume": 13535.3072, "trades": 89, "taker_buy_quote": 4712.27164}, {"ts": 1775606580000, "open": 1.314, "high": 1.315, "low": 1.31, "close": 1.311, "volume": 10024.99, "quote_volume": 13166.71363, "trades": 125, "taker_buy_quote": 5104.61316}, {"ts": 1775606640000, "open": 1.312, "high": 1.313, "low": 1.311, "close": 1.313, "volume": 5956.69, "quote_volume": 7813.32069, "trades": 56, "taker_buy_quote": 4192.52631}, {"ts": 1775606700000, "open": 1.312, "high": 1.314, "low": 1.312, "close": 1.313, "volume": 2203.35, "quote_volume": 2891.71254, "trades": 33, "taker_buy_quote": 1052.11992}, {"ts": 1775606760000, "open": 1.313, "high": 1.315, "low": 1.313, "close": 1.315, "volume": 4618.78, "quote_volume": 6068.84359, "trades": 48, "taker_buy_quote": 5924.2429}, {"ts": 1775606820000, "open": 1.314, "high": 1.314, "low": 1.309, "close": 1.311, "volume": 10684.47, "quote_volume": 14012.49917, "trades": 153, "taker_buy_quote": 861.27539}, {"ts": 1775606880000, "open": 1.311, "high": 1.314, "low": 1.311, "close": 1.312, "volume": 8675.2, "quote_volume": 11383.96453, "trades": 327, "taker_buy_quote": 5050.57453}, {"ts": 1775606940000, "open": 1.313, "high": 1.313, "low": 1.311, "close": 1.312, "volume": 4170.05, "quote_volume": 5471.02312, "trades": 61, "taker_buy_quote": 1353.76724}, {"ts": 1775607000000, "open": 1.313, "high": 1.314, "low": 1.312, "close": 1.314, "volume": 11592.56, "quote_volume": 15225.71538, "trades": 83, "taker_buy_quote": 7381.63093}, {"ts": 1775607060000, "open": 1.314, "high": 1.315, "low": 1.311, "close": 1.315, "volume": 31925.31, "quote_volume": 41887.31385, "trades": 195, "taker_buy_quote": 11888.21796}, {"ts": 1775607120000, "open": 1.316, "high": 1.321, "low": 1.316, "close": 1.32, "volume": 25235.62, "quote_volume": 33260.7564, "trades": 201, "taker_buy_quote": 22107.12077}, {"ts": 1775607180000, "open": 1.319, "high": 1.32, "low": 1.318, "close": 1.319, "volume": 12579.76, "quote_volume": 16597.28798, "trades": 109, "taker_buy_quote": 5178.3495}, {"ts": 1775607240000, "open": 1.319, "high": 1.32, "low": 1.318, "close": 1.318, "volume": 11140.53, "quote_volume": 14693.35277, "trades": 173, "taker_buy_quote": 2096.52442}, {"ts": 1775607300000, "open": 1.317, "high": 1.317, "low": 1.312, "close": 1.313, "volume": 21455.74, "quote_volume": 28186.78518, "trades": 179, "taker_buy_quote": 1435.14435}, {"ts": 1775607360000, "open": 1.313, "high": 1.314, "low": 1.313, "close": 1.313, "volume": 7836.7, "quote_volume": 10290.85722, "trades": 31, "taker_buy_quote": 9323.73267}, {"ts": 1775607420000, "open": 1.313, "high": 1.315, "low": 1.313, "close": 1.315, "volume": 5205.05, "quote_volume": 6838.46411, "trades": 29, "taker_buy_quote": 6434.96608}, {"ts": 1775607480000, "open": 1.315, "high": 1.316, "low": 1.315, "close": 1.316, "volume": 1765.14, "quote_volume": 2321.54589, "trades": 69, "taker_buy_quote": 704.91119}, {"ts": 1775607540000, "open": 1.316, "high": 1.316, "low": 1.312, "close": 1.312, "volume": 12133.23, "quote_volume": 15942.56964, "trades": 159, "taker_buy_quote": 1247.84802}, {"ts": 1775607600000, "open": 1.312, "high": 1.313, "low": 1.311, "close": 1.312, "volume": 12915.84, "quote_volume": 16937.40644, "trades": 125, "taker_buy_quote": 2285.07253}, {"ts": 1775607660000, "open": 1.311, "high": 1.311, "low": 1.308, "close": 1.31, "volume": 10037.06, "quote_volume": 13141.88996, "trades": 167, "taker_buy_quote": 2519.76256}, {"ts": 1775607720000, "open": 1.31, "high": 1.31, "low": 1.307, "close": 1.308, "volume": 18981.48, "quote_volume": 24824.81985, "trades": 117, "taker_buy_quote": 8074.00956}, {"ts": 1775607780000, "open": 1.308, "high": 1.309, "low": 1.307, "close": 1.309, "volume": 22379.89, "quote_volume": 29274.12468, "trades": 81, "taker_buy_quote": 27030.30874}, {"ts": 1775607840000, "open": 1.308, "high": 1.311, "low": 1.308, "close": 1.309, "volume": 7926.11, "quote_volume": 10380.26479, "trades": 131, "taker_buy_quote": 4671.67377}, {"ts": 1775607900000, "open": 1.308, "high": 1.311, "low": 1.308, "close": 1.31, "volume": 20651.71, "quote_volume": 27056.49104, "trades": 96, "taker_buy_quote": 21077.41054}, {"ts": 1775607960000, "open": 1.31, "high": 1.311, "low": 1.308, "close": 1.308, "volume": 8720.41, "quote_volume": 11421.80943, "trades": 91, "taker_buy_quote": 2545.50825}, {"ts": 1775608020000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 2684.15, "quote_volume": 3510.94459, "trades": 38, "taker_buy_quote": 769.33735}, {"ts": 1775608080000, "open": 1.308, "high": 1.308, "low": 1.306, "close": 1.307, "volume": 4570.44, "quote_volume": 5973.54077, "trades": 32, "taker_buy_quote": 876.2164}, {"ts": 1775608140000, "open": 1.306, "high": 1.307, "low": 1.305, "close": 1.306, "volume": 9978.83, "quote_volume": 13032.81285, "trades": 54, "taker_buy_quote": 4539.84066}, {"ts": 1775608200000, "open": 1.306, "high": 1.306, "low": 1.304, "close": 1.304, "volume": 15143.17, "quote_volume": 19758.42405, "trades": 61, "taker_buy_quote": 3862.85891}, {"ts": 1775608260000, "open": 1.304, "high": 1.304, "low": 1.301, "close": 1.302, "volume": 29385.89, "quote_volume": 38273.89006, "trades": 148, "taker_buy_quote": 14764.46641}, {"ts": 1775608320000, "open": 1.302, "high": 1.302, "low": 1.3, "close": 1.301, "volume": 11999.3, "quote_volume": 15609.17456, "trades": 85, "taker_buy_quote": 847.35265}, {"ts": 1775608380000, "open": 1.301, "high": 1.301, "low": 1.295, "close": 1.296, "volume": 32903.89, "quote_volume": 42659.3413, "trades": 218, "taker_buy_quote": 6474.80179}, {"ts": 1775608440000, "open": 1.296, "high": 1.298, "low": 1.295, "close": 1.297, "volume": 9483.39, "quote_volume": 12300.63498, "trades": 67, "taker_buy_quote": 10532.43081}, {"ts": 1775608500000, "open": 1.298, "high": 1.299, "low": 1.297, "close": 1.299, "volume": 3703.91, "quote_volume": 4808.0882, "trades": 28, "taker_buy_quote": 3674.11984}, {"ts": 1775608560000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.298, "volume": 5096.16, "quote_volume": 6616.64201, "trades": 79, "taker_buy_quote": 3231.09457}, {"ts": 1775608620000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.298, "volume": 8516.36, "quote_volume": 11050.49921, "trades": 32, "taker_buy_quote": 4149.3815}, {"ts": 1775608680000, "open": 1.297, "high": 1.3, "low": 1.297, "close": 1.3, "volume": 14799.61, "quote_volume": 19222.49043, "trades": 38, "taker_buy_quote": 16370.57286}, {"ts": 1775608740000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 6703.47, "quote_volume": 8717.10723, "trades": 106, "taker_buy_quote": 2896.31311}, {"ts": 1775608800000, "open": 1.3, "high": 1.3, "low": 1.298, "close": 1.298, "volume": 9764.47, "quote_volume": 12679.04039, "trades": 35, "taker_buy_quote": 1721.86484}, {"ts": 1775608860000, "open": 1.299, "high": 1.301, "low": 1.299, "close": 1.301, "volume": 7465.8, "quote_volume": 9709.43706, "trades": 37, "taker_buy_quote": 6016.02573}, {"ts": 1775608920000, "open": 1.301, "high": 1.301, "low": 1.3, "close": 1.301, "volume": 2599.85, "quote_volume": 3382.39909, "trades": 24, "taker_buy_quote": 1303.83618}, {"ts": 1775608980000, "open": 1.302, "high": 1.302, "low": 1.3, "close": 1.3, "volume": 2152.16, "quote_volume": 2798.75422, "trades": 29, "taker_buy_quote": 461.3689}, {"ts": 1775609040000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.298, "volume": 10629.37, "quote_volume": 13799.78818, "trades": 56, "taker_buy_quote": 2967.15053}, {"ts": 1775609100000, "open": 1.298, "high": 1.298, "low": 1.295, "close": 1.296, "volume": 21546.81, "quote_volume": 27930.17568, "trades": 140, "taker_buy_quote": 1182.14634}, {"ts": 1775609160000, "open": 1.296, "high": 1.296, "low": 1.293, "close": 1.295, "volume": 16376.94, "quote_volume": 21196.06352, "trades": 84, "taker_buy_quote": 11590.25501}, {"ts": 1775609220000, "open": 1.295, "high": 1.296, "low": 1.294, "close": 1.296, "volume": 5294.05, "quote_volume": 6856.10585, "trades": 103, "taker_buy_quote": 2447.23234}, {"ts": 1775609280000, "open": 1.296, "high": 1.297, "low": 1.296, "close": 1.297, "volume": 2620.1, "quote_volume": 3395.77142, "trades": 20, "taker_buy_quote": 1028.22566}, {"ts": 1775609340000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 12438.26, "quote_volume": 16111.41827, "trades": 137, "taker_buy_quote": 7146.86386}, {"ts": 1775609400000, "open": 1.295, "high": 1.296, "low": 1.294, "close": 1.296, "volume": 1067.03, "quote_volume": 1381.80918, "trades": 15, "taker_buy_quote": 1323.78758}, {"ts": 1775609460000, "open": 1.296, "high": 1.297, "low": 1.296, "close": 1.296, "volume": 561.55, "quote_volume": 728.01003, "trades": 17, "taker_buy_quote": 720.50619}, {"ts": 1775609520000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 3094.29, "quote_volume": 4009.5871, "trades": 25, "taker_buy_quote": 189.8397}, {"ts": 1775609580000, "open": 1.295, "high": 1.295, "low": 1.293, "close": 1.293, "volume": 3253.9, "quote_volume": 4208.749, "trades": 19, "taker_buy_quote": 251.38093}, {"ts": 1775609640000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 6096.09, "quote_volume": 7882.25477, "trades": 75, "taker_buy_quote": 616.71968}, {"ts": 1775609700000, "open": 1.294, "high": 1.295, "low": 1.293, "close": 1.295, "volume": 3005.69, "quote_volume": 3889.75206, "trades": 30, "taker_buy_quote": 1760.35737}, {"ts": 1775609760000, "open": 1.295, "high": 1.296, "low": 1.295, "close": 1.296, "volume": 1671.66, "quote_volume": 2165.82186, "trades": 29, "taker_buy_quote": 1913.79574}, {"ts": 1775609820000, "open": 1.297, "high": 1.298, "low": 1.296, "close": 1.297, "volume": 5897.04, "quote_volume": 7649.03452, "trades": 50, "taker_buy_quote": 5072.44846}, {"ts": 1775609880000, "open": 1.296, "high": 1.298, "low": 1.296, "close": 1.298, "volume": 863.71, "quote_volume": 1120.44582, "trades": 16, "taker_buy_quote": 1060.90058}, {"ts": 1775609940000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 3022.88, "quote_volume": 3923.69824, "trades": 24, "taker_buy_quote": 1184.32116}, {"ts": 1775610000000, "open": 1.298, "high": 1.299, "low": 1.296, "close": 1.296, "volume": 2858.57, "quote_volume": 3709.95483, "trades": 30, "taker_buy_quote": 2216.88833}, {"ts": 1775610060000, "open": 1.297, "high": 1.298, "low": 1.297, "close": 1.298, "volume": 4549.15, "quote_volume": 5900.94755, "trades": 34, "taker_buy_quote": 1480.75858}, {"ts": 1775610120000, "open": 1.297, "high": 1.297, "low": 1.294, "close": 1.295, "volume": 4353.31, "quote_volume": 5639.57725, "trades": 46, "taker_buy_quote": 1311.389}, {"ts": 1775610180000, "open": 1.295, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 4023.56, "quote_volume": 5213.49879, "trades": 35, "taker_buy_quote": 2425.47696}, {"ts": 1775610240000, "open": 1.294, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 2868.69, "quote_volume": 3711.03264, "trades": 43, "taker_buy_quote": 865.07782}, {"ts": 1775610300000, "open": 1.293, "high": 1.295, "low": 1.293, "close": 1.294, "volume": 9943.61, "quote_volume": 12866.31259, "trades": 81, "taker_buy_quote": 6815.18914}, {"ts": 1775610360000, "open": 1.295, "high": 1.296, "low": 1.294, "close": 1.295, "volume": 7396.36, "quote_volume": 9585.01071, "trades": 30, "taker_buy_quote": 9354.74444}, {"ts": 1775610420000, "open": 1.295, "high": 1.296, "low": 1.295, "close": 1.296, "volume": 2027.57, "quote_volume": 2626.56995, "trades": 17, "taker_buy_quote": 1084.57056}, {"ts": 1775610480000, "open": 1.297, "high": 1.299, "low": 1.297, "close": 1.298, "volume": 1974.03, "quote_volume": 2562.06322, "trades": 33, "taker_buy_quote": 1540.2906}, {"ts": 1775610540000, "open": 1.298, "high": 1.3, "low": 1.298, "close": 1.3, "volume": 4791.71, "quote_volume": 6224.85635, "trades": 49, "taker_buy_quote": 2972.94622}, {"ts": 1775610600000, "open": 1.299, "high": 1.299, "low": 1.297, "close": 1.299, "volume": 4000.27, "quote_volume": 5192.40424, "trades": 40, "taker_buy_quote": 1488.79154}, {"ts": 1775610660000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 2590.31, "quote_volume": 3363.60429, "trades": 19, "taker_buy_quote": 1249.14438}, {"ts": 1775610720000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.3, "volume": 3022.02, "quote_volume": 3927.54979, "trades": 27, "taker_buy_quote": 3181.62502}, {"ts": 1775610780000, "open": 1.3, "high": 1.302, "low": 1.3, "close": 1.301, "volume": 1327.67, "quote_volume": 1726.41342, "trades": 25, "taker_buy_quote": 251.66942}, {"ts": 1775610840000, "open": 1.302, "high": 1.303, "low": 1.302, "close": 1.302, "volume": 7834.45, "quote_volume": 10201.48248, "trades": 107, "taker_buy_quote": 2859.20958}, {"ts": 1775610900000, "open": 1.302, "high": 1.303, "low": 1.301, "close": 1.301, "volume": 6641.32, "quote_volume": 8648.28234, "trades": 85, "taker_buy_quote": 5601.07627}, {"ts": 1775610960000, "open": 1.302, "high": 1.304, "low": 1.302, "close": 1.303, "volume": 5857.61, "quote_volume": 7628.37545, "trades": 86, "taker_buy_quote": 2433.53494}, {"ts": 1775611020000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 3044.73, "quote_volume": 3970.32792, "trades": 28, "taker_buy_quote": 2258.43672}, {"ts": 1775611080000, "open": 1.303, "high": 1.303, "low": 1.301, "close": 1.301, "volume": 4890.03, "quote_volume": 6365.47103, "trades": 59, "taker_buy_quote": 2502.7651}, {"ts": 1775611140000, "open": 1.302, "high": 1.302, "low": 1.302, "close": 1.302, "volume": 1071.51, "quote_volume": 1395.10602, "trades": 11, "taker_buy_quote": 879.22758}, {"ts": 1775611200000, "open": 1.301, "high": 1.302, "low": 1.301, "close": 1.301, "volume": 5497.48, "quote_volume": 7152.22901, "trades": 54, "taker_buy_quote": 3615.65566}, {"ts": 1775611260000, "open": 1.301, "high": 1.302, "low": 1.3, "close": 1.302, "volume": 1717.82, "quote_volume": 2235.00209, "trades": 22, "taker_buy_quote": 1364.59264}, {"ts": 1775611320000, "open": 1.301, "high": 1.303, "low": 1.301, "close": 1.303, "volume": 2547.96, "quote_volume": 3318.7333, "trades": 28, "taker_buy_quote": 2657.38466}, {"ts": 1775611380000, "open": 1.303, "high": 1.304, "low": 1.303, "close": 1.303, "volume": 2308.54, "quote_volume": 3009.57412, "trades": 17, "taker_buy_quote": 2016.636}, {"ts": 1775611440000, "open": 1.304, "high": 1.304, "low": 1.303, "close": 1.303, "volume": 4350.92, "quote_volume": 5671.2175, "trades": 104, "taker_buy_quote": 1353.54049}, {"ts": 1775611500000, "open": 1.303, "high": 1.306, "low": 1.303, "close": 1.305, "volume": 3167.98, "quote_volume": 4132.10227, "trades": 46, "taker_buy_quote": 3731.91453}, {"ts": 1775611560000, "open": 1.306, "high": 1.306, "low": 1.304, "close": 1.304, "volume": 5054.12, "quote_volume": 6595.90031, "trades": 96, "taker_buy_quote": 2454.38216}, {"ts": 1775611620000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 474.31, "quote_volume": 618.65049, "trades": 18, "taker_buy_quote": 115.0488}, {"ts": 1775611680000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 97.57, "quote_volume": 127.23128, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775611740000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 2513.5, "quote_volume": 3280.07933, "trades": 33, "taker_buy_quote": 1732.13955}, {"ts": 1775611800000, "open": 1.304, "high": 1.305, "low": 1.304, "close": 1.305, "volume": 3411.14, "quote_volume": 4448.14137, "trades": 25, "taker_buy_quote": 2267.07097}, {"ts": 1775611860000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.305, "volume": 3996.98, "quote_volume": 5214.28646, "trades": 79, "taker_buy_quote": 2421.55442}, {"ts": 1775611920000, "open": 1.305, "high": 1.306, "low": 1.304, "close": 1.306, "volume": 1331.99, "quote_volume": 1738.20014, "trades": 64, "taker_buy_quote": 1226.95557}, {"ts": 1775611980000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 1857.96, "quote_volume": 2422.81423, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775612040000, "open": 1.304, "high": 1.305, "low": 1.303, "close": 1.304, "volume": 2742.56, "quote_volume": 3576.3064, "trades": 64, "taker_buy_quote": 1339.98748}, {"ts": 1775612100000, "open": 1.305, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 24961.39, "quote_volume": 32574.61816, "trades": 96, "taker_buy_quote": 5238.75706}, {"ts": 1775612160000, "open": 1.305, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 361.82, "quote_volume": 472.22904, "trades": 6, "taker_buy_quote": 70.44564}, {"ts": 1775612220000, "open": 1.305, "high": 1.308, "low": 1.305, "close": 1.308, "volume": 13392.95, "quote_volume": 17494.49555, "trades": 73, "taker_buy_quote": 9991.22686}, {"ts": 1775612280000, "open": 1.308, "high": 1.31, "low": 1.308, "close": 1.31, "volume": 9900.69, "quote_volume": 12965.14582, "trades": 124, "taker_buy_quote": 7280.45241}, {"ts": 1775612340000, "open": 1.31, "high": 1.311, "low": 1.308, "close": 1.308, "volume": 1536.93, "quote_volume": 2012.61155, "trades": 79, "taker_buy_quote": 473.26378}, {"ts": 1775612400000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 2626.98, "quote_volume": 3436.09572, "trades": 37, "taker_buy_quote": 7.69692}, {"ts": 1775612460000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 1875.79, "quote_volume": 2455.40911, "trades": 61, "taker_buy_quote": 1093.42079}, {"ts": 1775612520000, "open": 1.308, "high": 1.311, "low": 1.308, "close": 1.311, "volume": 2195.94, "quote_volume": 2877.24891, "trades": 34, "taker_buy_quote": 2356.1229}, {"ts": 1775612580000, "open": 1.311, "high": 1.312, "low": 1.311, "close": 1.311, "volume": 3110.89, "quote_volume": 4078.81586, "trades": 38, "taker_buy_quote": 2761.8377}, {"ts": 1775612640000, "open": 1.311, "high": 1.311, "low": 1.308, "close": 1.308, "volume": 13418.99, "quote_volume": 17580.89458, "trades": 131, "taker_buy_quote": 3845.40447}, {"ts": 1775612700000, "open": 1.308, "high": 1.31, "low": 1.308, "close": 1.309, "volume": 11557.62, "quote_volume": 15123.91815, "trades": 92, "taker_buy_quote": 9872.21724}, {"ts": 1775612760000, "open": 1.31, "high": 1.313, "low": 1.31, "close": 1.313, "volume": 22214.77, "quote_volume": 29156.45594, "trades": 108, "taker_buy_quote": 23179.10096}, {"ts": 1775612820000, "open": 1.312, "high": 1.315, "low": 1.312, "close": 1.315, "volume": 13312.87, "quote_volume": 17500.25697, "trades": 98, "taker_buy_quote": 5880.34829}, {"ts": 1775612880000, "open": 1.315, "high": 1.315, "low": 1.314, "close": 1.314, "volume": 4555.48, "quote_volume": 5988.89066, "trades": 45, "taker_buy_quote": 2887.66642}, {"ts": 1775612940000, "open": 1.313, "high": 1.314, "low": 1.312, "close": 1.314, "volume": 3163.06, "quote_volume": 4153.06095, "trades": 29, "taker_buy_quote": 2392.91239}, {"ts": 1775613000000, "open": 1.313, "high": 1.313, "low": 1.31, "close": 1.312, "volume": 12080.3, "quote_volume": 15842.1601, "trades": 154, "taker_buy_quote": 10845.2622}, {"ts": 1775613060000, "open": 1.312, "high": 1.313, "low": 1.312, "close": 1.313, "volume": 3215.01, "quote_volume": 4218.1947, "trades": 34, "taker_buy_quote": 156.61006}, {"ts": 1775613120000, "open": 1.314, "high": 1.314, "low": 1.314, "close": 1.314, "volume": 2063.84, "quote_volume": 2711.88576, "trades": 23, "taker_buy_quote": 1056.02238}, {"ts": 1775613180000, "open": 1.315, "high": 1.315, "low": 1.313, "close": 1.313, "volume": 2275.25, "quote_volume": 2989.69429, "trades": 71, "taker_buy_quote": 28.2725}, {"ts": 1775613240000, "open": 1.314, "high": 1.314, "low": 1.311, "close": 1.311, "volume": 15468.73, "quote_volume": 20300.77222, "trades": 93, "taker_buy_quote": 8921.36859}, {"ts": 1775613300000, "open": 1.31, "high": 1.31, "low": 1.31, "close": 1.31, "volume": 131.54, "quote_volume": 172.3174, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775613360000, "open": 1.31, "high": 1.311, "low": 1.31, "close": 1.31, "volume": 5804.7, "quote_volume": 7604.96877, "trades": 60, "taker_buy_quote": 178.79418}, {"ts": 1775613420000, "open": 1.311, "high": 1.311, "low": 1.309, "close": 1.309, "volume": 10887.27, "quote_volume": 14264.19954, "trades": 105, "taker_buy_quote": 589.22895}, {"ts": 1775613480000, "open": 1.31, "high": 1.31, "low": 1.309, "close": 1.309, "volume": 32.23, "quote_volume": 42.21557, "trades": 2, "taker_buy_quote": 34.715}, {"ts": 1775613540000, "open": 1.31, "high": 1.311, "low": 1.31, "close": 1.31, "volume": 566.56, "quote_volume": 742.41381, "trades": 12, "taker_buy_quote": 492.76711}, {"ts": 1775613600000, "open": 1.311, "high": 1.313, "low": 1.311, "close": 1.312, "volume": 4074.46, "quote_volume": 5346.00738, "trades": 78, "taker_buy_quote": 3716.27097}, {"ts": 1775613660000, "open": 1.313, "high": 1.314, "low": 1.313, "close": 1.313, "volume": 17548.25, "quote_volume": 23051.57101, "trades": 198, "taker_buy_quote": 8570.45435}, {"ts": 1775613720000, "open": 1.313, "high": 1.313, "low": 1.311, "close": 1.311, "volume": 3694.02, "quote_volume": 4844.58116, "trades": 39, "taker_buy_quote": 2040.09085}, {"ts": 1775613780000, "open": 1.31, "high": 1.312, "low": 1.31, "close": 1.311, "volume": 2047.59, "quote_volume": 2684.72801, "trades": 13, "taker_buy_quote": 2566.7226}, {"ts": 1775613840000, "open": 1.311, "high": 1.315, "low": 1.311, "close": 1.314, "volume": 6473.01, "quote_volume": 8494.04942, "trades": 111, "taker_buy_quote": 4713.45165}, {"ts": 1775613900000, "open": 1.314, "high": 1.315, "low": 1.313, "close": 1.314, "volume": 3887.92, "quote_volume": 5109.12721, "trades": 35, "taker_buy_quote": 3772.49972}, {"ts": 1775613960000, "open": 1.315, "high": 1.316, "low": 1.315, "close": 1.315, "volume": 1175.61, "quote_volume": 1546.3606, "trades": 36, "taker_buy_quote": 604.45355}, {"ts": 1775614020000, "open": 1.315, "high": 1.317, "low": 1.315, "close": 1.317, "volume": 5783.84, "quote_volume": 7612.52128, "trades": 36, "taker_buy_quote": 7170.6348}, {"ts": 1775614080000, "open": 1.317, "high": 1.317, "low": 1.316, "close": 1.317, "volume": 2475.04, "quote_volume": 3259.61071, "trades": 30, "taker_buy_quote": 56.88123}, {"ts": 1775614140000, "open": 1.318, "high": 1.319, "low": 1.318, "close": 1.318, "volume": 2091.82, "quote_volume": 2757.1089, "trades": 16, "taker_buy_quote": 2623.5296}, {"ts": 1775614200000, "open": 1.318, "high": 1.322, "low": 1.318, "close": 1.321, "volume": 18891.68, "quote_volume": 24935.92795, "trades": 182, "taker_buy_quote": 18118.94627}, {"ts": 1775614260000, "open": 1.321, "high": 1.321, "low": 1.319, "close": 1.319, "volume": 4361.14, "quote_volume": 5760.04707, "trades": 99, "taker_buy_quote": 29.5944}, {"ts": 1775614320000, "open": 1.32, "high": 1.32, "low": 1.314, "close": 1.315, "volume": 46302.14, "quote_volume": 60942.66427, "trades": 421, "taker_buy_quote": 21742.46888}, {"ts": 1775614380000, "open": 1.316, "high": 1.316, "low": 1.314, "close": 1.314, "volume": 7370.62, "quote_volume": 9691.72198, "trades": 147, "taker_buy_quote": 321.89088}, {"ts": 1775614440000, "open": 1.314, "high": 1.314, "low": 1.313, "close": 1.313, "volume": 807.04, "quote_volume": 1060.14103, "trades": 26, "taker_buy_quote": 637.96014}, {"ts": 1775614500000, "open": 1.313, "high": 1.314, "low": 1.313, "close": 1.313, "volume": 578.12, "quote_volume": 759.45246, "trades": 15, "taker_buy_quote": 500.5026}, {"ts": 1775614560000, "open": 1.313, "high": 1.315, "low": 1.313, "close": 1.313, "volume": 12708.36, "quote_volume": 16696.96682, "trades": 74, "taker_buy_quote": 11866.52748}, {"ts": 1775614620000, "open": 1.313, "high": 1.313, "low": 1.313, "close": 1.313, "volume": 1759.26, "quote_volume": 2309.90838, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775614680000, "open": 1.313, "high": 1.313, "low": 1.313, "close": 1.313, "volume": 2292.3, "quote_volume": 3009.7899, "trades": 17, "taker_buy_quote": 1101.607}, {"ts": 1775614740000, "open": 1.313, "high": 1.313, "low": 1.313, "close": 1.313, "volume": 471.01, "quote_volume": 618.43613, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775614800000, "open": 1.313, "high": 1.314, "low": 1.311, "close": 1.313, "volume": 17437.0, "quote_volume": 22879.7228, "trades": 158, "taker_buy_quote": 10528.39048}, {"ts": 1775614860000, "open": 1.313, "high": 1.315, "low": 1.313, "close": 1.315, "volume": 1310.6, "quote_volume": 1722.56255, "trades": 20, "taker_buy_quote": 1650.12063}, {"ts": 1775614920000, "open": 1.315, "high": 1.317, "low": 1.315, "close": 1.316, "volume": 15578.31, "quote_volume": 20499.89527, "trades": 40, "taker_buy_quote": 15031.03225}, {"ts": 1775614980000, "open": 1.315, "high": 1.316, "low": 1.314, "close": 1.314, "volume": 11637.08, "quote_volume": 15302.80978, "trades": 134, "taker_buy_quote": 3864.37828}, {"ts": 1775615040000, "open": 1.314, "high": 1.315, "low": 1.313, "close": 1.315, "volume": 4805.79, "quote_volume": 6314.94745, "trades": 35, "taker_buy_quote": 3994.9679}, {"ts": 1775615100000, "open": 1.314, "high": 1.314, "low": 1.313, "close": 1.313, "volume": 2573.27, "quote_volume": 3381.26207, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775615160000, "open": 1.314, "high": 1.314, "low": 1.313, "close": 1.313, "volume": 194.81, "quote_volume": 255.97463, "trades": 4, "taker_buy_quote": 248.4774}, {"ts": 1775615220000, "open": 1.314, "high": 1.314, "low": 1.313, "close": 1.313, "volume": 57.26, "quote_volume": 75.23393, "trades": 3, "taker_buy_quote": 67.7367}, {"ts": 1775615280000, "open": 1.313, "high": 1.314, "low": 1.313, "close": 1.314, "volume": 3926.06, "quote_volume": 5155.26363, "trades": 46, "taker_buy_quote": 3256.20608}, {"ts": 1775615340000, "open": 1.313, "high": 1.314, "low": 1.313, "close": 1.313, "volume": 394.57, "quote_volume": 518.4083, "trades": 8, "taker_buy_quote": 443.98746}, {"ts": 1775615400000, "open": 1.313, "high": 1.313, "low": 1.312, "close": 1.312, "volume": 3540.11, "quote_volume": 4645.46479, "trades": 52, "taker_buy_quote": 892.86848}, {"ts": 1775615460000, "open": 1.312, "high": 1.312, "low": 1.31, "close": 1.31, "volume": 7049.42, "quote_volume": 9240.98418, "trades": 119, "taker_buy_quote": 10.00293}, {"ts": 1775615520000, "open": 1.311, "high": 1.312, "low": 1.311, "close": 1.311, "volume": 4754.7, "quote_volume": 6233.42752, "trades": 21, "taker_buy_quote": 5569.642}, {"ts": 1775615580000, "open": 1.311, "high": 1.312, "low": 1.31, "close": 1.311, "volume": 21343.35, "quote_volume": 27985.13436, "trades": 229, "taker_buy_quote": 7944.62954}, {"ts": 1775615640000, "open": 1.311, "high": 1.311, "low": 1.309, "close": 1.309, "volume": 3478.1, "quote_volume": 4556.63362, "trades": 77, "taker_buy_quote": 0.0}, {"ts": 1775615700000, "open": 1.31, "high": 1.31, "low": 1.306, "close": 1.307, "volume": 11070.42, "quote_volume": 14476.84078, "trades": 145, "taker_buy_quote": 4326.27564}, {"ts": 1775615760000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 3356.09, "quote_volume": 4386.40963, "trades": 19, "taker_buy_quote": 4122.87922}, {"ts": 1775615820000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 4641.04, "quote_volume": 6065.77288, "trades": 44, "taker_buy_quote": 3576.84076}, {"ts": 1775615880000, "open": 1.308, "high": 1.31, "low": 1.308, "close": 1.309, "volume": 3463.58, "quote_volume": 4532.97439, "trades": 38, "taker_buy_quote": 3522.71437}, {"ts": 1775615940000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 2553.86, "quote_volume": 3340.42121, "trades": 52, "taker_buy_quote": 177.70488}, {"ts": 1775616000000, "open": 1.307, "high": 1.308, "low": 1.306, "close": 1.307, "volume": 6495.18, "quote_volume": 8489.09676, "trades": 60, "taker_buy_quote": 2828.47008}, {"ts": 1775616060000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 4519.25, "quote_volume": 5907.23188, "trades": 19, "taker_buy_quote": 2564.44868}, {"ts": 1775616120000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 982.35, "quote_volume": 1284.40008, "trades": 12, "taker_buy_quote": 612.96804}, {"ts": 1775616180000, "open": 1.307, "high": 1.308, "low": 1.306, "close": 1.306, "volume": 2252.76, "quote_volume": 2944.32305, "trades": 13, "taker_buy_quote": 14.6496}, {"ts": 1775616240000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 1029.99, "quote_volume": 1345.16694, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775616300000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 3294.29, "quote_volume": 4305.60861, "trades": 20, "taker_buy_quote": 3091.04193}, {"ts": 1775616360000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 15.73, "quote_volume": 20.54338, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775616420000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 4116.72, "quote_volume": 5376.23058, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775616480000, "open": 1.306, "high": 1.308, "low": 1.306, "close": 1.308, "volume": 6978.78, "quote_volume": 9117.88316, "trades": 21, "taker_buy_quote": 9089.74345}, {"ts": 1775616540000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 4227.03, "quote_volume": 5527.71173, "trades": 28, "taker_buy_quote": 1955.2638}, {"ts": 1775616600000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 1216.92, "quote_volume": 1591.73666, "trades": 7, "taker_buy_quote": 1591.73666}, {"ts": 1775616660000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 1145.23, "quote_volume": 1497.96084, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775616720000, "open": 1.309, "high": 1.31, "low": 1.309, "close": 1.31, "volume": 163.61, "quote_volume": 214.26722, "trades": 11, "taker_buy_quote": 201.17722}, {"ts": 1775616780000, "open": 1.31, "high": 1.312, "low": 1.31, "close": 1.312, "volume": 6653.55, "quote_volume": 8726.02999, "trades": 57, "taker_buy_quote": 7076.85911}, {"ts": 1775616840000, "open": 1.311, "high": 1.311, "low": 1.311, "close": 1.311, "volume": 11.05, "quote_volume": 14.48655, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775616900000, "open": 1.311, "high": 1.311, "low": 1.31, "close": 1.31, "volume": 3600.82, "quote_volume": 4720.6393, "trades": 18, "taker_buy_quote": 631.32516}, {"ts": 1775616960000, "open": 1.311, "high": 1.312, "low": 1.311, "close": 1.311, "volume": 2816.37, "quote_volume": 3693.39923, "trades": 37, "taker_buy_quote": 3617.51855}, {"ts": 1775617020000, "open": 1.311, "high": 1.311, "low": 1.31, "close": 1.31, "volume": 1180.71, "quote_volume": 1547.58033, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775617080000, "open": 1.31, "high": 1.31, "low": 1.31, "close": 1.31, "volume": 334.23, "quote_volume": 437.8413, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775617140000, "open": 1.31, "high": 1.31, "low": 1.309, "close": 1.309, "volume": 4435.5, "quote_volume": 5810.49928, "trades": 98, "taker_buy_quote": 707.4}, {"ts": 1775617200000, "open": 1.309, "high": 1.312, "low": 1.309, "close": 1.312, "volume": 2667.06, "quote_volume": 3494.98774, "trades": 23, "taker_buy_quote": 3481.61673}, {"ts": 1775617260000, "open": 1.312, "high": 1.313, "low": 1.312, "close": 1.312, "volume": 7490.65, "quote_volume": 9828.8726, "trades": 30, "taker_buy_quote": 8249.95932}, {"ts": 1775617320000, "open": 1.311, "high": 1.311, "low": 1.31, "close": 1.311, "volume": 4696.77, "quote_volume": 6157.4318, "trades": 35, "taker_buy_quote": 2217.33363}, {"ts": 1775617380000, "open": 1.311, "high": 1.312, "low": 1.311, "close": 1.312, "volume": 671.34, "quote_volume": 880.66802, "trades": 8, "taker_buy_quote": 710.15936}, {"ts": 1775617440000, "open": 1.312, "high": 1.313, "low": 1.312, "close": 1.312, "volume": 1763.47, "quote_volume": 2313.73972, "trades": 16, "taker_buy_quote": 1101.66164}, {"ts": 1775617500000, "open": 1.312, "high": 1.312, "low": 1.311, "close": 1.311, "volume": 405.17, "quote_volume": 531.37003, "trades": 11, "taker_buy_quote": 236.33056}, {"ts": 1775617560000, "open": 1.311, "high": 1.311, "low": 1.31, "close": 1.31, "volume": 4576.89, "quote_volume": 6000.29707, "trades": 91, "taker_buy_quote": 0.0}, {"ts": 1775617620000, "open": 1.31, "high": 1.311, "low": 1.31, "close": 1.31, "volume": 4354.66, "quote_volume": 5706.34125, "trades": 27, "taker_buy_quote": 1026.68343}, {"ts": 1775617680000, "open": 1.31, "high": 1.311, "low": 1.31, "close": 1.311, "volume": 7370.97, "quote_volume": 9663.28674, "trades": 92, "taker_buy_quote": 4024.79622}, {"ts": 1775617740000, "open": 1.311, "high": 1.311, "low": 1.311, "close": 1.311, "volume": 198.3, "quote_volume": 259.9713, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775617800000, "open": 1.312, "high": 1.312, "low": 1.311, "close": 1.311, "volume": 36.21, "quote_volume": 47.5018, "trades": 7, "taker_buy_quote": 40.00288}, {"ts": 1775617860000, "open": 1.311, "high": 1.311, "low": 1.31, "close": 1.31, "volume": 1867.18, "quote_volume": 2447.81826, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775617920000, "open": 1.31, "high": 1.312, "low": 1.31, "close": 1.312, "volume": 2233.81, "quote_volume": 2929.12668, "trades": 11, "taker_buy_quote": 2897.93177}, {"ts": 1775617980000, "open": 1.311, "high": 1.312, "low": 1.311, "close": 1.312, "volume": 370.13, "quote_volume": 485.34043, "trades": 7, "taker_buy_quote": 131.2}, {"ts": 1775618040000, "open": 1.311, "high": 1.312, "low": 1.311, "close": 1.311, "volume": 273.23, "quote_volume": 358.30453, "trades": 4, "taker_buy_quote": 131.2}, {"ts": 1775618100000, "open": 1.311, "high": 1.312, "low": 1.311, "close": 1.311, "volume": 3758.71, "quote_volume": 4927.72091, "trades": 97, "taker_buy_quote": 666.64316}, {"ts": 1775618160000, "open": 1.311, "high": 1.312, "low": 1.31, "close": 1.31, "volume": 591.09, "quote_volume": 774.7234, "trades": 10, "taker_buy_quote": 333.67861}, {"ts": 1775618220000, "open": 1.31, "high": 1.31, "low": 1.308, "close": 1.308, "volume": 9350.88, "quote_volume": 12240.71629, "trades": 94, "taker_buy_quote": 8.5019}, {"ts": 1775618280000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 1574.07, "quote_volume": 2058.88356, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775618340000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 240.08, "quote_volume": 314.02464, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775618400000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 2632.84, "quote_volume": 3441.2079, "trades": 15, "taker_buy_quote": 112.51416}, {"ts": 1775618460000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 1987.93, "quote_volume": 2600.21244, "trades": 16, "taker_buy_quote": 2600.21244}, {"ts": 1775618520000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 67.03, "quote_volume": 87.67524, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775618580000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 256.79, "quote_volume": 336.13811, "trades": 2, "taker_buy_quote": 336.13811}, {"ts": 1775618640000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 379.91, "quote_volume": 497.30219, "trades": 5, "taker_buy_quote": 497.30219}, {"ts": 1775618700000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 3038.35, "quote_volume": 3976.7889, "trades": 20, "taker_buy_quote": 3438.8739}, {"ts": 1775618760000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 575.21, "quote_volume": 752.79467, "trades": 5, "taker_buy_quote": 418.86691}, {"ts": 1775618820000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 44.91, "quote_volume": 58.76236, "trades": 2, "taker_buy_quote": 26.28472}, {"ts": 1775618880000, "open": 1.309, "high": 1.313, "low": 1.309, "close": 1.312, "volume": 5359.35, "quote_volume": 7024.22979, "trades": 57, "taker_buy_quote": 6651.44737}, {"ts": 1775618940000, "open": 1.312, "high": 1.312, "low": 1.311, "close": 1.311, "volume": 896.45, "quote_volume": 1176.13478, "trades": 16, "taker_buy_quote": 659.17504}, {"ts": 1775619000000, "open": 1.311, "high": 1.311, "low": 1.31, "close": 1.311, "volume": 760.98, "quote_volume": 997.63333, "trades": 17, "taker_buy_quote": 846.70935}, {"ts": 1775619060000, "open": 1.311, "high": 1.311, "low": 1.31, "close": 1.31, "volume": 860.95, "quote_volume": 1127.85212, "trades": 10, "taker_buy_quote": 9.98982}, {"ts": 1775619120000, "open": 1.309, "high": 1.31, "low": 1.308, "close": 1.309, "volume": 125.44, "quote_volume": 164.21611, "trades": 17, "taker_buy_quote": 58.28673}, {"ts": 1775619180000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 868.73, "quote_volume": 1137.16757, "trades": 7, "taker_buy_quote": 1077.1761}, {"ts": 1775619240000, "open": 1.309, "high": 1.31, "low": 1.309, "close": 1.31, "volume": 26.38, "quote_volume": 34.54162, "trades": 4, "taker_buy_quote": 13.362}, {"ts": 1775619300000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 91.88, "quote_volume": 120.2599, "trades": 6, "taker_buy_quote": 100.83227}, {"ts": 1775619360000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 1189.97, "quote_volume": 1557.27613, "trades": 11, "taker_buy_quote": 58.63011}, {"ts": 1775619420000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 408.28, "quote_volume": 534.31135, "trades": 6, "taker_buy_quote": 367.97299}, {"ts": 1775619480000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 11.94, "quote_volume": 15.62563, "trades": 2, "taker_buy_quote": 10.61599}, {"ts": 1775619540000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 3393.61, "quote_volume": 4437.036, "trades": 25, "taker_buy_quote": 21.00648}, {"ts": 1775619600000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 463.95, "quote_volume": 606.4084, "trades": 16, "taker_buy_quote": 33.681}, {"ts": 1775619660000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 287.39, "quote_volume": 375.88043, "trades": 11, "taker_buy_quote": 342.3036}, {"ts": 1775619720000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 717.29, "quote_volume": 937.90144, "trades": 5, "taker_buy_quote": 527.66028}, {"ts": 1775619780000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 971.16, "quote_volume": 1269.30612, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775619840000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 740.33, "quote_volume": 967.61131, "trades": 7, "taker_buy_quote": 17.63143}, {"ts": 1775619900000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.306, "volume": 618.5, "quote_volume": 807.58793, "trades": 11, "taker_buy_quote": 65.19552}, {"ts": 1775619960000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 2120.09, "quote_volume": 2768.83754, "trades": 9, "taker_buy_quote": 684.78804}, {"ts": 1775620020000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 283.44, "quote_volume": 370.37477, "trades": 5, "taker_buy_quote": 264.18391}, {"ts": 1775620080000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.306, "volume": 1916.54, "quote_volume": 2502.88082, "trades": 14, "taker_buy_quote": 2345.73272}, {"ts": 1775620140000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 70.59, "quote_volume": 92.19054, "trades": 1, "taker_buy_quote": 92.19054}, {"ts": 1775620200000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 1360.19, "quote_volume": 1775.04795, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775620260000, "open": 1.305, "high": 1.306, "low": 1.305, "close": 1.306, "volume": 3582.62, "quote_volume": 4677.5435, "trades": 28, "taker_buy_quote": 1941.85222}, {"ts": 1775620320000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 406.81, "quote_volume": 530.88705, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775620380000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 1346.36, "quote_volume": 1757.08242, "trades": 11, "taker_buy_quote": 107.90172}, {"ts": 1775620440000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 100.9, "quote_volume": 131.6745, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775620500000, "open": 1.305, "high": 1.306, "low": 1.305, "close": 1.306, "volume": 3292.6, "quote_volume": 4296.9325, "trades": 86, "taker_buy_quote": 116.887}, {"ts": 1775620560000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 2340.94, "quote_volume": 3058.52782, "trades": 20, "taker_buy_quote": 2805.6601}, {"ts": 1775620620000, "open": 1.306, "high": 1.308, "low": 1.306, "close": 1.307, "volume": 1789.1, "quote_volume": 2338.46797, "trades": 22, "taker_buy_quote": 1123.05839}, {"ts": 1775620680000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 1780.3, "quote_volume": 2326.8574, "trades": 14, "taker_buy_quote": 1600.98881}, {"ts": 1775620740000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.306, "volume": 3588.9, "quote_volume": 4687.05326, "trades": 83, "taker_buy_quote": 1244.43516}, {"ts": 1775620800000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 31.18, "quote_volume": 40.73866, "trades": 2, "taker_buy_quote": 22.97706}, {"ts": 1775620860000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 2525.14, "quote_volume": 3300.4176, "trades": 34, "taker_buy_quote": 3263.5602}, {"ts": 1775620920000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 2694.95, "quote_volume": 3524.60665, "trades": 18, "taker_buy_quote": 3017.556}, {"ts": 1775620980000, "open": 1.308, "high": 1.308, "low": 1.306, "close": 1.307, "volume": 1277.91, "quote_volume": 1670.24368, "trades": 11, "taker_buy_quote": 56.72052}, {"ts": 1775621040000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621100000, "open": 1.307, "high": 1.315, "low": 1.307, "close": 1.314, "volume": 82314.34, "quote_volume": 107988.08447, "trades": 439, "taker_buy_quote": 93290.25366}, {"ts": 1775621160000, "open": 1.315, "high": 1.315, "low": 1.312, "close": 1.313, "volume": 30109.3, "quote_volume": 39546.28562, "trades": 192, "taker_buy_quote": 12794.22818}, {"ts": 1775621220000, "open": 1.312, "high": 1.313, "low": 1.312, "close": 1.313, "volume": 375.94, "quote_volume": 493.59194, "trades": 6, "taker_buy_quote": 470.92058}, {"ts": 1775621280000, "open": 1.313, "high": 1.314, "low": 1.312, "close": 1.313, "volume": 3529.57, "quote_volume": 4634.33654, "trades": 22, "taker_buy_quote": 2478.2124}, {"ts": 1775621340000, "open": 1.312, "high": 1.312, "low": 1.312, "close": 1.312, "volume": 427.27, "quote_volume": 560.57824, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775621400000, "open": 1.313, "high": 1.313, "low": 1.312, "close": 1.312, "volume": 4677.47, "quote_volume": 6136.84722, "trades": 21, "taker_buy_quote": 2365.1621}, {"ts": 1775621460000, "open": 1.312, "high": 1.312, "low": 1.312, "close": 1.312, "volume": 803.81, "quote_volume": 1054.59872, "trades": 6, "taker_buy_quote": 124.52192}, {"ts": 1775621520000, "open": 1.312, "high": 1.313, "low": 1.312, "close": 1.312, "volume": 1664.44, "quote_volume": 2183.78914, "trades": 14, "taker_buy_quote": 2084.72002}, {"ts": 1775621580000, "open": 1.312, "high": 1.312, "low": 1.312, "close": 1.312, "volume": 2250.58, "quote_volume": 2952.76096, "trades": 30, "taker_buy_quote": 1907.16256}, {"ts": 1775621640000, "open": 1.312, "high": 1.312, "low": 1.312, "close": 1.312, "volume": 1906.28, "quote_volume": 2501.03936, "trades": 22, "taker_buy_quote": 651.46048}, {"ts": 1775621700000, "open": 1.313, "high": 1.313, "low": 1.312, "close": 1.313, "volume": 2207.26, "quote_volume": 2898.10697, "trades": 23, "taker_buy_quote": 1786.31024}, {"ts": 1775621760000, "open": 1.313, "high": 1.314, "low": 1.313, "close": 1.314, "volume": 4986.07, "quote_volume": 6547.66498, "trades": 49, "taker_buy_quote": 5071.86611}, {"ts": 1775621820000, "open": 1.314, "high": 1.314, "low": 1.314, "close": 1.314, "volume": 6617.73, "quote_volume": 8695.69722, "trades": 113, "taker_buy_quote": 1299.99276}, {"ts": 1775621880000, "open": 1.314, "high": 1.316, "low": 1.313, "close": 1.316, "volume": 7597.84, "quote_volume": 9989.75742, "trades": 54, "taker_buy_quote": 9063.76183}, {"ts": 1775621940000, "open": 1.316, "high": 1.318, "low": 1.316, "close": 1.318, "volume": 2375.88, "quote_volume": 3130.05589, "trades": 53, "taker_buy_quote": 1310.79126}, {"ts": 1775622000000, "open": 1.318, "high": 1.318, "low": 1.317, "close": 1.317, "volume": 1686.42, "quote_volume": 2221.75818, "trades": 21, "taker_buy_quote": 678.21212}, {"ts": 1775622060000, "open": 1.317, "high": 1.318, "low": 1.317, "close": 1.317, "volume": 1494.91, "quote_volume": 1969.41923, "trades": 19, "taker_buy_quote": 1353.77441}, {"ts": 1775622120000, "open": 1.317, "high": 1.318, "low": 1.317, "close": 1.318, "volume": 300.16, "quote_volume": 395.379, "trades": 8, "taker_buy_quote": 89.99304}, {"ts": 1775622180000, "open": 1.317, "high": 1.318, "low": 1.316, "close": 1.317, "volume": 7805.3, "quote_volume": 10281.88502, "trades": 87, "taker_buy_quote": 6112.42292}, {"ts": 1775622240000, "open": 1.317, "high": 1.318, "low": 1.317, "close": 1.318, "volume": 346.72, "quote_volume": 456.6611, "trades": 8, "taker_buy_quote": 40.67348}, {"ts": 1775622300000, "open": 1.318, "high": 1.319, "low": 1.318, "close": 1.319, "volume": 2819.42, "quote_volume": 3717.5192, "trades": 24, "taker_buy_quote": 2917.74362}, {"ts": 1775622360000, "open": 1.318, "high": 1.319, "low": 1.318, "close": 1.319, "volume": 682.65, "quote_volume": 899.96738, "trades": 8, "taker_buy_quote": 309.54292}, {"ts": 1775622420000, "open": 1.319, "high": 1.319, "low": 1.318, "close": 1.319, "volume": 630.23, "quote_volume": 830.76737, "trades": 5, "taker_buy_quote": 163.85937}, {"ts": 1775622480000, "open": 1.319, "high": 1.321, "low": 1.319, "close": 1.32, "volume": 5638.09, "quote_volume": 7441.61405, "trades": 59, "taker_buy_quote": 4654.46835}, {"ts": 1775622540000, "open": 1.32, "high": 1.321, "low": 1.318, "close": 1.318, "volume": 1807.8, "quote_volume": 2385.7921, "trades": 27, "taker_buy_quote": 1082.46668}, {"ts": 1775622600000, "open": 1.318, "high": 1.319, "low": 1.317, "close": 1.317, "volume": 8418.68, "quote_volume": 11095.37623, "trades": 117, "taker_buy_quote": 1000.64692}, {"ts": 1775622660000, "open": 1.317, "high": 1.318, "low": 1.317, "close": 1.318, "volume": 2309.88, "quote_volume": 3044.38388, "trades": 18, "taker_buy_quote": 2199.5443}, {"ts": 1775622720000, "open": 1.317, "high": 1.318, "low": 1.316, "close": 1.318, "volume": 2184.58, "quote_volume": 2876.90984, "trades": 21, "taker_buy_quote": 1158.45686}, {"ts": 1775622780000, "open": 1.318, "high": 1.318, "low": 1.318, "close": 1.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622840000, "open": 1.317, "high": 1.318, "low": 1.316, "close": 1.317, "volume": 1041.95, "quote_volume": 1372.28168, "trades": 14, "taker_buy_quote": 273.69979}, {"ts": 1775622900000, "open": 1.317, "high": 1.318, "low": 1.317, "close": 1.317, "volume": 3231.0, "quote_volume": 4258.39138, "trades": 24, "taker_buy_quote": 2819.0043}, {"ts": 1775622960000, "open": 1.317, "high": 1.317, "low": 1.316, "close": 1.317, "volume": 1836.42, "quote_volume": 2418.54628, "trades": 13, "taker_buy_quote": 31.52898}, {"ts": 1775623020000, "open": 1.317, "high": 1.319, "low": 1.317, "close": 1.318, "volume": 2025.29, "quote_volume": 2669.37703, "trades": 29, "taker_buy_quote": 1855.65348}, {"ts": 1775623080000, "open": 1.318, "high": 1.32, "low": 1.318, "close": 1.32, "volume": 918.39, "quote_volume": 1211.84146, "trades": 24, "taker_buy_quote": 641.22302}, {"ts": 1775623140000, "open": 1.319, "high": 1.32, "low": 1.319, "close": 1.32, "volume": 664.21, "quote_volume": 876.7532, "trades": 6, "taker_buy_quote": 871.4772}, {"ts": 1775623200000, "open": 1.32, "high": 1.321, "low": 1.32, "close": 1.321, "volume": 5266.01, "quote_volume": 6951.41212, "trades": 36, "taker_buy_quote": 3926.22292}, {"ts": 1775623260000, "open": 1.321, "high": 1.321, "low": 1.32, "close": 1.321, "volume": 6429.22, "quote_volume": 8492.87873, "trades": 100, "taker_buy_quote": 1835.99185}, {"ts": 1775623320000, "open": 1.321, "high": 1.321, "low": 1.32, "close": 1.32, "volume": 186.85, "quote_volume": 246.76786, "trades": 7, "taker_buy_quote": 60.48859}, {"ts": 1775623380000, "open": 1.321, "high": 1.321, "low": 1.321, "close": 1.321, "volume": 86.53, "quote_volume": 114.30613, "trades": 2, "taker_buy_quote": 114.30613}, {"ts": 1775623440000, "open": 1.32, "high": 1.321, "low": 1.318, "close": 1.318, "volume": 29694.66, "quote_volume": 39169.86348, "trades": 87, "taker_buy_quote": 4020.29988}, {"ts": 1775623500000, "open": 1.318, "high": 1.32, "low": 1.318, "close": 1.319, "volume": 5937.59, "quote_volume": 7832.78876, "trades": 30, "taker_buy_quote": 4498.27442}, {"ts": 1775623560000, "open": 1.32, "high": 1.32, "low": 1.319, "close": 1.319, "volume": 10617.73, "quote_volume": 14010.99261, "trades": 46, "taker_buy_quote": 7899.0252}, {"ts": 1775623620000, "open": 1.318, "high": 1.318, "low": 1.317, "close": 1.317, "volume": 1065.69, "quote_volume": 1403.65224, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775623680000, "open": 1.317, "high": 1.317, "low": 1.317, "close": 1.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623740000, "open": 1.317, "high": 1.317, "low": 1.317, "close": 1.317, "volume": 91.96, "quote_volume": 121.11132, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775623800000, "open": 1.318, "high": 1.318, "low": 1.317, "close": 1.318, "volume": 6118.22, "quote_volume": 8063.71346, "trades": 33, "taker_buy_quote": 7414.81758}, {"ts": 1775623860000, "open": 1.318, "high": 1.319, "low": 1.318, "close": 1.319, "volume": 1812.69, "quote_volume": 2390.04641, "trades": 17, "taker_buy_quote": 1198.61135}, {"ts": 1775623920000, "open": 1.319, "high": 1.32, "low": 1.318, "close": 1.32, "volume": 8717.43, "quote_volume": 11499.85665, "trades": 26, "taker_buy_quote": 9273.17473}, {"ts": 1775623980000, "open": 1.319, "high": 1.319, "low": 1.319, "close": 1.319, "volume": 3468.36, "quote_volume": 4574.76684, "trades": 12, "taker_buy_quote": 199.99997}, {"ts": 1775624040000, "open": 1.319, "high": 1.319, "low": 1.319, "close": 1.319, "volume": 452.77, "quote_volume": 597.20363, "trades": 1, "taker_buy_quote": 597.20363}, {"ts": 1775624100000, "open": 1.318, "high": 1.318, "low": 1.317, "close": 1.317, "volume": 1576.16, "quote_volume": 2077.07367, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775624160000, "open": 1.318, "high": 1.318, "low": 1.316, "close": 1.316, "volume": 8438.9, "quote_volume": 11114.15941, "trades": 27, "taker_buy_quote": 1513.16944}, {"ts": 1775624220000, "open": 1.315, "high": 1.315, "low": 1.314, "close": 1.314, "volume": 3588.9, "quote_volume": 4717.00196, "trades": 17, "taker_buy_quote": 24.4064}, {"ts": 1775624280000, "open": 1.314, "high": 1.315, "low": 1.314, "close": 1.315, "volume": 73.82, "quote_volume": 97.00481, "trades": 10, "taker_buy_quote": 7.00895}, {"ts": 1775624340000, "open": 1.315, "high": 1.315, "low": 1.314, "close": 1.314, "volume": 9896.67, "quote_volume": 13004.34488, "trades": 101, "taker_buy_quote": 158.4575}, {"ts": 1775624400000, "open": 1.314, "high": 1.315, "low": 1.313, "close": 1.314, "volume": 4363.58, "quote_volume": 5735.36942, "trades": 37, "taker_buy_quote": 5024.03104}, {"ts": 1775624460000, "open": 1.314, "high": 1.315, "low": 1.314, "close": 1.314, "volume": 1609.04, "quote_volume": 2115.11775, "trades": 15, "taker_buy_quote": 969.45745}, {"ts": 1775624520000, "open": 1.314, "high": 1.314, "low": 1.313, "close": 1.314, "volume": 6718.81, "quote_volume": 8827.49037, "trades": 113, "taker_buy_quote": 214.3134}, {"ts": 1775624580000, "open": 1.313, "high": 1.315, "low": 1.313, "close": 1.315, "volume": 2423.9, "quote_volume": 3185.21928, "trades": 20, "taker_buy_quote": 2360.75746}, {"ts": 1775624640000, "open": 1.315, "high": 1.316, "low": 1.315, "close": 1.316, "volume": 7290.54, "quote_volume": 9589.44182, "trades": 51, "taker_buy_quote": 7234.37314}, {"ts": 1775624700000, "open": 1.316, "high": 1.316, "low": 1.316, "close": 1.316, "volume": 1719.88, "quote_volume": 2263.36208, "trades": 16, "taker_buy_quote": 611.90052}, {"ts": 1775624760000, "open": 1.317, "high": 1.318, "low": 1.317, "close": 1.318, "volume": 4409.77, "quote_volume": 5809.95096, "trades": 19, "taker_buy_quote": 5524.9785}, {"ts": 1775624820000, "open": 1.318, "high": 1.318, "low": 1.318, "close": 1.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624880000, "open": 1.317, "high": 1.318, "low": 1.317, "close": 1.318, "volume": 9398.77, "quote_volume": 12383.22301, "trades": 42, "taker_buy_quote": 4844.0454}, {"ts": 1775624940000, "open": 1.319, "high": 1.319, "low": 1.317, "close": 1.318, "volume": 7656.11, "quote_volume": 10092.42731, "trades": 31, "taker_buy_quote": 1136.99466}, {"ts": 1775625000000, "open": 1.318, "high": 1.318, "low": 1.316, "close": 1.316, "volume": 4706.73, "quote_volume": 6199.15365, "trades": 31, "taker_buy_quote": 734.3843}, {"ts": 1775625060000, "open": 1.315, "high": 1.315, "low": 1.313, "close": 1.314, "volume": 8506.81, "quote_volume": 11181.7913, "trades": 68, "taker_buy_quote": 6504.12722}, {"ts": 1775625120000, "open": 1.314, "high": 1.314, "low": 1.314, "close": 1.314, "volume": 3394.67, "quote_volume": 4460.59638, "trades": 20, "taker_buy_quote": 4360.9689}, {"ts": 1775625180000, "open": 1.315, "high": 1.315, "low": 1.313, "close": 1.313, "volume": 1870.25, "quote_volume": 2457.82412, "trades": 19, "taker_buy_quote": 591.75}, {"ts": 1775625240000, "open": 1.313, "high": 1.314, "low": 1.313, "close": 1.313, "volume": 1291.65, "quote_volume": 1696.18542, "trades": 6, "taker_buy_quote": 327.14658}, {"ts": 1775625300000, "open": 1.313, "high": 1.315, "low": 1.313, "close": 1.314, "volume": 1191.66, "quote_volume": 1566.56667, "trades": 14, "taker_buy_quote": 1311.76072}, {"ts": 1775625360000, "open": 1.315, "high": 1.318, "low": 1.315, "close": 1.318, "volume": 4312.63, "quote_volume": 5673.40163, "trades": 46, "taker_buy_quote": 5361.24651}, {"ts": 1775625420000, "open": 1.318, "high": 1.319, "low": 1.318, "close": 1.318, "volume": 291.25, "quote_volume": 383.89024, "trades": 8, "taker_buy_quote": 29.99406}, {"ts": 1775625480000, "open": 1.319, "high": 1.32, "low": 1.319, "close": 1.319, "volume": 2554.02, "quote_volume": 3368.82819, "trades": 26, "taker_buy_quote": 1560.70342}, {"ts": 1775625540000, "open": 1.32, "high": 1.321, "low": 1.319, "close": 1.321, "volume": 7016.43, "quote_volume": 9262.80999, "trades": 92, "taker_buy_quote": 5420.1602}, {"ts": 1775625600000, "open": 1.32, "high": 1.321, "low": 1.32, "close": 1.321, "volume": 293.27, "quote_volume": 387.15425, "trades": 8, "taker_buy_quote": 49.99985}, {"ts": 1775625660000, "open": 1.32, "high": 1.321, "low": 1.32, "close": 1.321, "volume": 200.41, "quote_volume": 264.71085, "trades": 8, "taker_buy_quote": 224.10765}, {"ts": 1775625720000, "open": 1.321, "high": 1.322, "low": 1.321, "close": 1.322, "volume": 39.66, "quote_volume": 52.40828, "trades": 6, "taker_buy_quote": 52.40828}, {"ts": 1775625780000, "open": 1.322, "high": 1.324, "low": 1.322, "close": 1.323, "volume": 7286.63, "quote_volume": 9639.02517, "trades": 53, "taker_buy_quote": 1993.53697}, {"ts": 1775625840000, "open": 1.324, "high": 1.328, "low": 1.324, "close": 1.328, "volume": 15011.18, "quote_volume": 19907.11777, "trades": 118, "taker_buy_quote": 11971.99258}, {"ts": 1775625900000, "open": 1.328, "high": 1.329, "low": 1.327, "close": 1.327, "volume": 12058.98, "quote_volume": 16013.15354, "trades": 90, "taker_buy_quote": 2744.07649}, {"ts": 1775625960000, "open": 1.326, "high": 1.327, "low": 1.324, "close": 1.325, "volume": 283.54, "quote_volume": 375.79704, "trades": 21, "taker_buy_quote": 138.28691}, {"ts": 1775626020000, "open": 1.325, "high": 1.326, "low": 1.325, "close": 1.325, "volume": 2464.75, "quote_volume": 3265.94007, "trades": 24, "taker_buy_quote": 3160.84107}, {"ts": 1775626080000, "open": 1.325, "high": 1.325, "low": 1.324, "close": 1.324, "volume": 1200.14, "quote_volume": 1590.06668, "trades": 16, "taker_buy_quote": 534.134}, {"ts": 1775626140000, "open": 1.325, "high": 1.325, "low": 1.325, "close": 1.325, "volume": 1785.69, "quote_volume": 2366.03925, "trades": 22, "taker_buy_quote": 1274.9945}, {"ts": 1775626200000, "open": 1.326, "high": 1.327, "low": 1.326, "close": 1.327, "volume": 1173.1, "quote_volume": 1555.82023, "trades": 18, "taker_buy_quote": 1365.39337}, {"ts": 1775626260000, "open": 1.326, "high": 1.326, "low": 1.325, "close": 1.326, "volume": 3475.49, "quote_volume": 4608.3996, "trades": 85, "taker_buy_quote": 595.09819}, {"ts": 1775626320000, "open": 1.327, "high": 1.327, "low": 1.326, "close": 1.326, "volume": 1956.83, "quote_volume": 2594.9007, "trades": 33, "taker_buy_quote": 919.18146}, {"ts": 1775626380000, "open": 1.327, "high": 1.328, "low": 1.327, "close": 1.327, "volume": 1175.39, "quote_volume": 1560.62208, "trades": 22, "taker_buy_quote": 945.54991}, {"ts": 1775626440000, "open": 1.328, "high": 1.329, "low": 1.328, "close": 1.328, "volume": 3086.36, "quote_volume": 4099.21943, "trades": 25, "taker_buy_quote": 2594.60871}, {"ts": 1775626500000, "open": 1.327, "high": 1.33, "low": 1.327, "close": 1.329, "volume": 11405.71, "quote_volume": 15148.56947, "trades": 116, "taker_buy_quote": 4938.37139}, {"ts": 1775626560000, "open": 1.329, "high": 1.333, "low": 1.329, "close": 1.332, "volume": 27852.2, "quote_volume": 37086.91976, "trades": 191, "taker_buy_quote": 18540.25134}, {"ts": 1775626620000, "open": 1.332, "high": 1.334, "low": 1.329, "close": 1.334, "volume": 30467.96, "quote_volume": 40590.80481, "trades": 184, "taker_buy_quote": 27261.88749}, {"ts": 1775626680000, "open": 1.333, "high": 1.334, "low": 1.331, "close": 1.332, "volume": 11869.63, "quote_volume": 15819.80205, "trades": 75, "taker_buy_quote": 11233.60311}, {"ts": 1775626740000, "open": 1.332, "high": 1.334, "low": 1.332, "close": 1.332, "volume": 8712.69, "quote_volume": 11611.24825, "trades": 61, "taker_buy_quote": 5148.17316}, {"ts": 1775626800000, "open": 1.332, "high": 1.332, "low": 1.331, "close": 1.332, "volume": 6047.01, "quote_volume": 8050.75915, "trades": 35, "taker_buy_quote": 2915.53488}, {"ts": 1775626860000, "open": 1.332, "high": 1.334, "low": 1.332, "close": 1.333, "volume": 5253.93, "quote_volume": 7006.94189, "trades": 40, "taker_buy_quote": 4016.3443}, {"ts": 1775626920000, "open": 1.333, "high": 1.334, "low": 1.332, "close": 1.333, "volume": 2196.91, "quote_volume": 2928.45818, "trades": 25, "taker_buy_quote": 1255.93317}, {"ts": 1775626980000, "open": 1.334, "high": 1.335, "low": 1.334, "close": 1.334, "volume": 5215.08, "quote_volume": 6960.0709, "trades": 38, "taker_buy_quote": 4210.8303}, {"ts": 1775627040000, "open": 1.333, "high": 1.333, "low": 1.332, "close": 1.333, "volume": 6029.28, "quote_volume": 8036.0345, "trades": 54, "taker_buy_quote": 4568.07396}, {"ts": 1775627100000, "open": 1.333, "high": 1.334, "low": 1.332, "close": 1.332, "volume": 5390.93, "quote_volume": 7186.07522, "trades": 39, "taker_buy_quote": 3825.68908}, {"ts": 1775627160000, "open": 1.333, "high": 1.334, "low": 1.332, "close": 1.333, "volume": 6261.53, "quote_volume": 8346.62212, "trades": 42, "taker_buy_quote": 5458.20249}, {"ts": 1775627220000, "open": 1.332, "high": 1.333, "low": 1.332, "close": 1.333, "volume": 97.11, "quote_volume": 129.42734, "trades": 6, "taker_buy_quote": 102.40106}, {"ts": 1775627280000, "open": 1.334, "high": 1.334, "low": 1.334, "close": 1.334, "volume": 166.9, "quote_volume": 222.6446, "trades": 8, "taker_buy_quote": 222.6446}, {"ts": 1775627340000, "open": 1.334, "high": 1.334, "low": 1.333, "close": 1.334, "volume": 623.19, "quote_volume": 831.14599, "trades": 11, "taker_buy_quote": 578.58248}, {"ts": 1775627400000, "open": 1.333, "high": 1.334, "low": 1.332, "close": 1.334, "volume": 1911.85, "quote_volume": 2548.4753, "trades": 24, "taker_buy_quote": 498.80883}, {"ts": 1775627460000, "open": 1.334, "high": 1.334, "low": 1.332, "close": 1.333, "volume": 922.69, "quote_volume": 1229.94595, "trades": 22, "taker_buy_quote": 188.45389}, {"ts": 1775627520000, "open": 1.333, "high": 1.334, "low": 1.332, "close": 1.332, "volume": 5969.46, "quote_volume": 7958.19268, "trades": 39, "taker_buy_quote": 1257.83182}, {"ts": 1775627580000, "open": 1.332, "high": 1.334, "low": 1.332, "close": 1.333, "volume": 4981.52, "quote_volume": 6637.6695, "trades": 38, "taker_buy_quote": 4746.0094}, {"ts": 1775627640000, "open": 1.334, "high": 1.335, "low": 1.331, "close": 1.331, "volume": 6427.85, "quote_volume": 8571.16006, "trades": 64, "taker_buy_quote": 2726.88109}, {"ts": 1775627700000, "open": 1.33, "high": 1.33, "low": 1.326, "close": 1.326, "volume": 9207.39, "quote_volume": 12220.28716, "trades": 76, "taker_buy_quote": 49.9992}, {"ts": 1775627760000, "open": 1.325, "high": 1.326, "low": 1.324, "close": 1.325, "volume": 4864.36, "quote_volume": 6444.89607, "trades": 37, "taker_buy_quote": 2995.35748}, {"ts": 1775627820000, "open": 1.326, "high": 1.326, "low": 1.326, "close": 1.326, "volume": 1805.8, "quote_volume": 2394.4908, "trades": 18, "taker_buy_quote": 1829.0181}, {"ts": 1775627880000, "open": 1.326, "high": 1.327, "low": 1.326, "close": 1.326, "volume": 8627.37, "quote_volume": 11445.41997, "trades": 57, "taker_buy_quote": 7113.03287}, {"ts": 1775627940000, "open": 1.326, "high": 1.326, "low": 1.326, "close": 1.326, "volume": 2601.35, "quote_volume": 3449.3901, "trades": 50, "taker_buy_quote": 1505.91168}, {"ts": 1775628000000, "open": 1.327, "high": 1.328, "low": 1.326, "close": 1.327, "volume": 5087.41, "quote_volume": 6748.85211, "trades": 43, "taker_buy_quote": 1451.30763}, {"ts": 1775628060000, "open": 1.328, "high": 1.328, "low": 1.327, "close": 1.328, "volume": 7619.8, "quote_volume": 10118.19971, "trades": 23, "taker_buy_quote": 7010.47216}, {"ts": 1775628120000, "open": 1.327, "high": 1.329, "low": 1.327, "close": 1.328, "volume": 5182.86, "quote_volume": 6885.76351, "trades": 31, "taker_buy_quote": 4968.19979}, {"ts": 1775628180000, "open": 1.328, "high": 1.328, "low": 1.326, "close": 1.328, "volume": 4341.08, "quote_volume": 5763.23148, "trades": 53, "taker_buy_quote": 3739.92932}, {"ts": 1775628240000, "open": 1.328, "high": 1.329, "low": 1.325, "close": 1.325, "volume": 13159.47, "quote_volume": 17463.77442, "trades": 113, "taker_buy_quote": 3015.85676}, {"ts": 1775628300000, "open": 1.325, "high": 1.325, "low": 1.324, "close": 1.325, "volume": 2001.41, "quote_volume": 2651.84822, "trades": 27, "taker_buy_quote": 2582.796}, {"ts": 1775628360000, "open": 1.325, "high": 1.326, "low": 1.324, "close": 1.325, "volume": 5546.47, "quote_volume": 7347.42753, "trades": 39, "taker_buy_quote": 2023.47819}, {"ts": 1775628420000, "open": 1.324, "high": 1.324, "low": 1.323, "close": 1.324, "volume": 586.07, "quote_volume": 775.75566, "trades": 12, "taker_buy_quote": 282.59456}, {"ts": 1775628480000, "open": 1.324, "high": 1.325, "low": 1.323, "close": 1.323, "volume": 4527.07, "quote_volume": 5991.18148, "trades": 41, "taker_buy_quote": 3291.13938}, {"ts": 1775628540000, "open": 1.323, "high": 1.323, "low": 1.322, "close": 1.322, "volume": 3300.29, "quote_volume": 4364.66167, "trades": 31, "taker_buy_quote": 2750.84292}, {"ts": 1775628600000, "open": 1.323, "high": 1.324, "low": 1.323, "close": 1.324, "volume": 23791.64, "quote_volume": 31494.33619, "trades": 138, "taker_buy_quote": 15305.81374}, {"ts": 1775628660000, "open": 1.324, "high": 1.325, "low": 1.324, "close": 1.325, "volume": 1805.2, "quote_volume": 2390.53747, "trades": 27, "taker_buy_quote": 1300.85899}, {"ts": 1775628720000, "open": 1.324, "high": 1.325, "low": 1.323, "close": 1.324, "volume": 2264.26, "quote_volume": 2997.35244, "trades": 16, "taker_buy_quote": 202.38465}, {"ts": 1775628780000, "open": 1.323, "high": 1.323, "low": 1.322, "close": 1.323, "volume": 1221.48, "quote_volume": 1615.95299, "trades": 18, "taker_buy_quote": 1483.18884}, {"ts": 1775628840000, "open": 1.323, "high": 1.323, "low": 1.323, "close": 1.323, "volume": 541.22, "quote_volume": 716.03406, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775628900000, "open": 1.323, "high": 1.323, "low": 1.322, "close": 1.322, "volume": 4271.88, "quote_volume": 5650.98323, "trades": 92, "taker_buy_quote": 1031.29173}, {"ts": 1775628960000, "open": 1.322, "high": 1.323, "low": 1.322, "close": 1.323, "volume": 1358.75, "quote_volume": 1796.94814, "trades": 21, "taker_buy_quote": 900.48672}, {"ts": 1775629020000, "open": 1.324, "high": 1.325, "low": 1.323, "close": 1.325, "volume": 6329.78, "quote_volume": 8381.6939, "trades": 40, "taker_buy_quote": 5271.21488}, {"ts": 1775629080000, "open": 1.325, "high": 1.326, "low": 1.325, "close": 1.325, "volume": 1624.26, "quote_volume": 2152.29322, "trades": 26, "taker_buy_quote": 789.23922}, {"ts": 1775629140000, "open": 1.326, "high": 1.328, "low": 1.326, "close": 1.328, "volume": 2159.78, "quote_volume": 2867.20812, "trades": 33, "taker_buy_quote": 2867.20812}, {"ts": 1775629200000, "open": 1.327, "high": 1.328, "low": 1.326, "close": 1.326, "volume": 2285.64, "quote_volume": 3032.40978, "trades": 29, "taker_buy_quote": 115.76316}, {"ts": 1775629260000, "open": 1.327, "high": 1.328, "low": 1.327, "close": 1.328, "volume": 7299.23, "quote_volume": 9686.83935, "trades": 111, "taker_buy_quote": 4301.52833}, {"ts": 1775629320000, "open": 1.328, "high": 1.328, "low": 1.327, "close": 1.327, "volume": 2204.92, "quote_volume": 2927.06811, "trades": 16, "taker_buy_quote": 77.05056}, {"ts": 1775629380000, "open": 1.328, "high": 1.329, "low": 1.328, "close": 1.329, "volume": 2333.95, "quote_volume": 3100.61405, "trades": 24, "taker_buy_quote": 2445.26199}, {"ts": 1775629440000, "open": 1.33, "high": 1.332, "low": 1.33, "close": 1.332, "volume": 5214.98, "quote_volume": 6941.91072, "trades": 73, "taker_buy_quote": 3580.82817}, {"ts": 1775629500000, "open": 1.332, "high": 1.335, "low": 1.332, "close": 1.333, "volume": 5533.94, "quote_volume": 7378.31407, "trades": 53, "taker_buy_quote": 5760.42468}, {"ts": 1775629560000, "open": 1.334, "high": 1.335, "low": 1.334, "close": 1.334, "volume": 6473.05, "quote_volume": 8635.09946, "trades": 28, "taker_buy_quote": 1351.31272}, {"ts": 1775629620000, "open": 1.334, "high": 1.335, "low": 1.334, "close": 1.334, "volume": 8464.87, "quote_volume": 11297.94785, "trades": 43, "taker_buy_quote": 9242.90751}, {"ts": 1775629680000, "open": 1.333, "high": 1.335, "low": 1.333, "close": 1.334, "volume": 1075.08, "quote_volume": 1434.17149, "trades": 20, "taker_buy_quote": 1264.06528}, {"ts": 1775629740000, "open": 1.335, "high": 1.335, "low": 1.334, "close": 1.334, "volume": 5655.25, "quote_volume": 7549.67198, "trades": 19, "taker_buy_quote": 7433.9208}, {"ts": 1775629800000, "open": 1.334, "high": 1.335, "low": 1.332, "close": 1.332, "volume": 9357.14, "quote_volume": 12481.92641, "trades": 52, "taker_buy_quote": 6475.87602}, {"ts": 1775629860000, "open": 1.333, "high": 1.333, "low": 1.33, "close": 1.33, "volume": 2368.0, "quote_volume": 3152.02302, "trades": 27, "taker_buy_quote": 2627.34923}, {"ts": 1775629920000, "open": 1.331, "high": 1.331, "low": 1.328, "close": 1.33, "volume": 14013.74, "quote_volume": 18637.93235, "trades": 75, "taker_buy_quote": 3972.28965}, {"ts": 1775629980000, "open": 1.331, "high": 1.331, "low": 1.33, "close": 1.331, "volume": 654.05, "quote_volume": 870.32572, "trades": 7, "taker_buy_quote": 584.60182}, {"ts": 1775630040000, "open": 1.33, "high": 1.33, "low": 1.328, "close": 1.329, "volume": 7538.48, "quote_volume": 10021.86707, "trades": 49, "taker_buy_quote": 4386.26825}, {"ts": 1775630100000, "open": 1.329, "high": 1.329, "low": 1.329, "close": 1.329, "volume": 11.85, "quote_volume": 15.74865, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775630160000, "open": 1.329, "high": 1.33, "low": 1.328, "close": 1.328, "volume": 5005.99, "quote_volume": 6652.02724, "trades": 31, "taker_buy_quote": 3366.60957}, {"ts": 1775630220000, "open": 1.328, "high": 1.329, "low": 1.328, "close": 1.329, "volume": 5577.04, "quote_volume": 7411.85238, "trades": 29, "taker_buy_quote": 5847.12156}, {"ts": 1775630280000, "open": 1.328, "high": 1.329, "low": 1.327, "close": 1.327, "volume": 2119.3, "quote_volume": 2815.43294, "trades": 19, "taker_buy_quote": 1345.24038}, {"ts": 1775630340000, "open": 1.327, "high": 1.327, "low": 1.325, "close": 1.325, "volume": 5749.46, "quote_volume": 7629.01791, "trades": 61, "taker_buy_quote": 2584.01387}, {"ts": 1775630400000, "open": 1.325, "high": 1.325, "low": 1.325, "close": 1.325, "volume": 866.27, "quote_volume": 1147.80775, "trades": 7, "taker_buy_quote": 1083.65125}, {"ts": 1775630460000, "open": 1.326, "high": 1.326, "low": 1.326, "close": 1.326, "volume": 3534.33, "quote_volume": 4686.52158, "trades": 24, "taker_buy_quote": 2348.57142}, {"ts": 1775630520000, "open": 1.327, "high": 1.327, "low": 1.327, "close": 1.327, "volume": 53.64, "quote_volume": 71.18028, "trades": 2, "taker_buy_quote": 71.18028}, {"ts": 1775630580000, "open": 1.326, "high": 1.326, "low": 1.325, "close": 1.325, "volume": 1186.54, "quote_volume": 1573.23593, "trades": 17, "taker_buy_quote": 389.6451}, {"ts": 1775630640000, "open": 1.325, "high": 1.325, "low": 1.324, "close": 1.325, "volume": 1611.64, "quote_volume": 2135.41923, "trades": 18, "taker_buy_quote": 514.72275}, {"ts": 1775630700000, "open": 1.325, "high": 1.326, "low": 1.325, "close": 1.325, "volume": 7259.55, "quote_volume": 9619.02974, "trades": 23, "taker_buy_quote": 9377.49549}, {"ts": 1775630760000, "open": 1.326, "high": 1.326, "low": 1.324, "close": 1.324, "volume": 1924.18, "quote_volume": 2549.30014, "trades": 14, "taker_buy_quote": 603.49172}, {"ts": 1775630820000, "open": 1.324, "high": 1.326, "low": 1.324, "close": 1.326, "volume": 16569.77, "quote_volume": 21962.49214, "trades": 66, "taker_buy_quote": 17145.96839}, {"ts": 1775630880000, "open": 1.326, "high": 1.326, "low": 1.326, "close": 1.326, "volume": 263.11, "quote_volume": 348.88386, "trades": 3, "taker_buy_quote": 348.88386}, {"ts": 1775630940000, "open": 1.325, "high": 1.325, "low": 1.325, "close": 1.325, "volume": 5140.31, "quote_volume": 6810.91075, "trades": 23, "taker_buy_quote": 751.23525}, {"ts": 1775631000000, "open": 1.324, "high": 1.325, "low": 1.324, "close": 1.324, "volume": 1338.5, "quote_volume": 1772.17777, "trades": 12, "taker_buy_quote": 4.99525}, {"ts": 1775631060000, "open": 1.324, "high": 1.326, "low": 1.324, "close": 1.326, "volume": 1256.37, "quote_volume": 1664.1506, "trades": 16, "taker_buy_quote": 1266.9506}, {"ts": 1775631120000, "open": 1.326, "high": 1.326, "low": 1.325, "close": 1.325, "volume": 1135.25, "quote_volume": 1504.94455, "trades": 10, "taker_buy_quote": 978.9858}, {"ts": 1775631180000, "open": 1.325, "high": 1.325, "low": 1.325, "close": 1.325, "volume": 1019.84, "quote_volume": 1351.288, "trades": 4, "taker_buy_quote": 1351.288}, {"ts": 1775631240000, "open": 1.324, "high": 1.325, "low": 1.324, "close": 1.325, "volume": 2043.02, "quote_volume": 2706.54261, "trades": 17, "taker_buy_quote": 1837.457}, {"ts": 1775631300000, "open": 1.325, "high": 1.325, "low": 1.324, "close": 1.324, "volume": 2395.77, "quote_volume": 3172.99641, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775631360000, "open": 1.324, "high": 1.324, "low": 1.324, "close": 1.324, "volume": 904.19, "quote_volume": 1197.14756, "trades": 11, "taker_buy_quote": 1197.14756}, {"ts": 1775631420000, "open": 1.324, "high": 1.324, "low": 1.324, "close": 1.324, "volume": 19.9, "quote_volume": 26.3476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775631480000, "open": 1.324, "high": 1.324, "low": 1.324, "close": 1.324, "volume": 7.82, "quote_volume": 10.35368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775631540000, "open": 1.324, "high": 1.324, "low": 1.324, "close": 1.324, "volume": 3670.03, "quote_volume": 4859.11972, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775631600000, "open": 1.324, "high": 1.324, "low": 1.323, "close": 1.323, "volume": 3662.15, "quote_volume": 4846.55082, "trades": 24, "taker_buy_quote": 5.00472}, {"ts": 1775631660000, "open": 1.324, "high": 1.324, "low": 1.323, "close": 1.323, "volume": 3575.67, "quote_volume": 4732.96, "trades": 27, "taker_buy_quote": 1531.537}, {"ts": 1775631720000, "open": 1.323, "high": 1.324, "low": 1.323, "close": 1.323, "volume": 1203.8, "quote_volume": 1592.63404, "trades": 10, "taker_buy_quote": 190.13497}, {"ts": 1775631780000, "open": 1.323, "high": 1.323, "low": 1.322, "close": 1.323, "volume": 1204.96, "quote_volume": 1593.43851, "trades": 10, "taker_buy_quote": 636.87897}, {"ts": 1775631840000, "open": 1.322, "high": 1.322, "low": 1.321, "close": 1.322, "volume": 2652.57, "quote_volume": 3506.37117, "trades": 19, "taker_buy_quote": 23.9943}, {"ts": 1775631900000, "open": 1.322, "high": 1.323, "low": 1.322, "close": 1.323, "volume": 3158.32, "quote_volume": 4177.701, "trades": 29, "taker_buy_quote": 3162.03615}, {"ts": 1775631960000, "open": 1.323, "high": 1.324, "low": 1.323, "close": 1.323, "volume": 2841.72, "quote_volume": 3759.60072, "trades": 24, "taker_buy_quote": 1789.34943}, {"ts": 1775632020000, "open": 1.324, "high": 1.324, "low": 1.323, "close": 1.324, "volume": 262.76, "quote_volume": 347.85851, "trades": 6, "taker_buy_quote": 300.58772}, {"ts": 1775632080000, "open": 1.323, "high": 1.324, "low": 1.323, "close": 1.324, "volume": 2749.29, "quote_volume": 3639.99799, "trades": 18, "taker_buy_quote": 3558.01168}, {"ts": 1775632140000, "open": 1.325, "high": 1.328, "low": 1.325, "close": 1.328, "volume": 24987.43, "quote_volume": 33135.90461, "trades": 124, "taker_buy_quote": 25055.67991}, {"ts": 1775632200000, "open": 1.328, "high": 1.329, "low": 1.327, "close": 1.327, "volume": 4838.4, "quote_volume": 6424.92081, "trades": 34, "taker_buy_quote": 919.98696}, {"ts": 1775632260000, "open": 1.327, "high": 1.327, "low": 1.326, "close": 1.327, "volume": 3415.7, "quote_volume": 4531.63795, "trades": 30, "taker_buy_quote": 541.62832}, {"ts": 1775632320000, "open": 1.328, "high": 1.33, "low": 1.328, "close": 1.329, "volume": 3340.07, "quote_volume": 4437.23693, "trades": 31, "taker_buy_quote": 2418.528}, {"ts": 1775632380000, "open": 1.33, "high": 1.33, "low": 1.326, "close": 1.328, "volume": 7278.53, "quote_volume": 9666.17004, "trades": 51, "taker_buy_quote": 2623.82637}, {"ts": 1775632440000, "open": 1.327, "high": 1.328, "low": 1.327, "close": 1.327, "volume": 3986.92, "quote_volume": 5291.39018, "trades": 29, "taker_buy_quote": 992.46752}, {"ts": 1775632500000, "open": 1.326, "high": 1.327, "low": 1.326, "close": 1.326, "volume": 6330.39, "quote_volume": 8397.59085, "trades": 19, "taker_buy_quote": 2074.20716}, {"ts": 1775632560000, "open": 1.326, "high": 1.326, "low": 1.325, "close": 1.325, "volume": 2756.12, "quote_volume": 3653.23071, "trades": 24, "taker_buy_quote": 663.0}, {"ts": 1775632620000, "open": 1.326, "high": 1.328, "low": 1.326, "close": 1.327, "volume": 2144.56, "quote_volume": 2844.76771, "trades": 20, "taker_buy_quote": 2832.17448}, {"ts": 1775632680000, "open": 1.328, "high": 1.33, "low": 1.328, "close": 1.329, "volume": 5829.89, "quote_volume": 7748.1863, "trades": 40, "taker_buy_quote": 5618.9954}, {"ts": 1775632740000, "open": 1.33, "high": 1.331, "low": 1.33, "close": 1.331, "volume": 4277.52, "quote_volume": 5691.71087, "trades": 46, "taker_buy_quote": 2415.70726}, {"ts": 1775632800000, "open": 1.331, "high": 1.331, "low": 1.331, "close": 1.331, "volume": 2663.01, "quote_volume": 3544.46631, "trades": 11, "taker_buy_quote": 2444.63439}, {"ts": 1775632860000, "open": 1.33, "high": 1.33, "low": 1.33, "close": 1.33, "volume": 7.82, "quote_volume": 10.4006, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775632920000, "open": 1.331, "high": 1.332, "low": 1.331, "close": 1.332, "volume": 1936.02, "quote_volume": 2578.01661, "trades": 28, "taker_buy_quote": 2519.74543}, {"ts": 1775632980000, "open": 1.332, "high": 1.332, "low": 1.331, "close": 1.332, "volume": 3341.41, "quote_volume": 4450.75259, "trades": 10, "taker_buy_quote": 4443.39216}, {"ts": 1775633040000, "open": 1.331, "high": 1.333, "low": 1.331, "close": 1.332, "volume": 17723.73, "quote_volume": 23615.64012, "trades": 127, "taker_buy_quote": 13648.92334}, {"ts": 1775633100000, "open": 1.331, "high": 1.331, "low": 1.33, "close": 1.33, "volume": 155.54, "quote_volume": 206.90331, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775633160000, "open": 1.33, "high": 1.332, "low": 1.33, "close": 1.331, "volume": 8006.69, "quote_volume": 10651.97692, "trades": 46, "taker_buy_quote": 7992.83696}, {"ts": 1775633220000, "open": 1.33, "high": 1.331, "low": 1.33, "close": 1.33, "volume": 1255.23, "quote_volume": 1669.49857, "trades": 12, "taker_buy_quote": 56.79377}, {"ts": 1775633280000, "open": 1.329, "high": 1.33, "low": 1.328, "close": 1.329, "volume": 19055.21, "quote_volume": 25323.65453, "trades": 100, "taker_buy_quote": 2862.64187}, {"ts": 1775633340000, "open": 1.329, "high": 1.329, "low": 1.327, "close": 1.327, "volume": 22947.12, "quote_volume": 30462.90516, "trades": 116, "taker_buy_quote": 2796.11232}, {"ts": 1775633400000, "open": 1.326, "high": 1.326, "low": 1.323, "close": 1.323, "volume": 1439.73, "quote_volume": 1907.90718, "trades": 43, "taker_buy_quote": 0.0}, {"ts": 1775633460000, "open": 1.323, "high": 1.323, "low": 1.322, "close": 1.322, "volume": 787.45, "quote_volume": 1041.04892, "trades": 18, "taker_buy_quote": 37.18953}, {"ts": 1775633520000, "open": 1.323, "high": 1.323, "low": 1.321, "close": 1.321, "volume": 3815.06, "quote_volume": 5039.78079, "trades": 23, "taker_buy_quote": 104.41911}, {"ts": 1775633580000, "open": 1.321, "high": 1.322, "low": 1.321, "close": 1.321, "volume": 528.33, "quote_volume": 698.19851, "trades": 19, "taker_buy_quote": 565.50406}, {"ts": 1775633640000, "open": 1.32, "high": 1.32, "low": 1.317, "close": 1.318, "volume": 5719.18, "quote_volume": 7545.63617, "trades": 70, "taker_buy_quote": 3610.85682}, {"ts": 1775633700000, "open": 1.318, "high": 1.319, "low": 1.317, "close": 1.317, "volume": 3791.25, "quote_volume": 4994.16838, "trades": 31, "taker_buy_quote": 965.13708}, {"ts": 1775633760000, "open": 1.317, "high": 1.318, "low": 1.317, "close": 1.317, "volume": 15440.2, "quote_volume": 20334.88333, "trades": 92, "taker_buy_quote": 4294.6267}, {"ts": 1775633820000, "open": 1.318, "high": 1.32, "low": 1.317, "close": 1.318, "volume": 25750.97, "quote_volume": 33954.4784, "trades": 98, "taker_buy_quote": 31041.70398}, {"ts": 1775633880000, "open": 1.318, "high": 1.319, "low": 1.318, "close": 1.318, "volume": 2672.21, "quote_volume": 3523.30384, "trades": 26, "taker_buy_quote": 1755.66814}, {"ts": 1775633940000, "open": 1.319, "high": 1.32, "low": 1.317, "close": 1.317, "volume": 4586.05, "quote_volume": 6048.44049, "trades": 26, "taker_buy_quote": 3388.44656}, {"ts": 1775634000000, "open": 1.318, "high": 1.32, "low": 1.318, "close": 1.32, "volume": 3465.22, "quote_volume": 4568.34322, "trades": 25, "taker_buy_quote": 3915.45928}, {"ts": 1775634060000, "open": 1.321, "high": 1.321, "low": 1.321, "close": 1.321, "volume": 2048.16, "quote_volume": 2705.61936, "trades": 19, "taker_buy_quote": 1367.235}, {"ts": 1775634120000, "open": 1.321, "high": 1.322, "low": 1.32, "close": 1.321, "volume": 2168.87, "quote_volume": 2864.92656, "trades": 16, "taker_buy_quote": 22.457}, {"ts": 1775634180000, "open": 1.32, "high": 1.322, "low": 1.32, "close": 1.321, "volume": 1815.62, "quote_volume": 2398.01296, "trades": 15, "taker_buy_quote": 1536.99309}, {"ts": 1775634240000, "open": 1.321, "high": 1.322, "low": 1.321, "close": 1.322, "volume": 473.62, "quote_volume": 625.77265, "trades": 6, "taker_buy_quote": 159.47286}, {"ts": 1775634300000, "open": 1.321, "high": 1.321, "low": 1.321, "close": 1.321, "volume": 366.27, "quote_volume": 483.84267, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775634360000, "open": 1.322, "high": 1.322, "low": 1.321, "close": 1.321, "volume": 958.14, "quote_volume": 1266.24076, "trades": 11, "taker_buy_quote": 710.99804}, {"ts": 1775634420000, "open": 1.321, "high": 1.323, "low": 1.321, "close": 1.323, "volume": 529.0, "quote_volume": 699.22738, "trades": 14, "taker_buy_quote": 290.60064}, {"ts": 1775634480000, "open": 1.324, "high": 1.324, "low": 1.323, "close": 1.324, "volume": 1570.15, "quote_volume": 2078.71763, "trades": 27, "taker_buy_quote": 621.82984}, {"ts": 1775634540000, "open": 1.325, "high": 1.325, "low": 1.324, "close": 1.324, "volume": 1792.56, "quote_volume": 2374.29301, "trades": 25, "taker_buy_quote": 58.76375}, {"ts": 1775634600000, "open": 1.323, "high": 1.323, "low": 1.323, "close": 1.323, "volume": 934.32, "quote_volume": 1236.10536, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775634660000, "open": 1.323, "high": 1.324, "low": 1.323, "close": 1.324, "volume": 1146.57, "quote_volume": 1517.41212, "trades": 20, "taker_buy_quote": 662.01324}, {"ts": 1775634720000, "open": 1.324, "high": 1.325, "low": 1.324, "close": 1.325, "volume": 775.79, "quote_volume": 1027.15906, "trades": 9, "taker_buy_quote": 17.3575}, {"ts": 1775634780000, "open": 1.324, "high": 1.324, "low": 1.323, "close": 1.323, "volume": 1445.25, "quote_volume": 1912.8365, "trades": 18, "taker_buy_quote": 768.4496}, {"ts": 1775634840000, "open": 1.323, "high": 1.324, "low": 1.323, "close": 1.324, "volume": 539.05, "quote_volume": 713.19884, "trades": 10, "taker_buy_quote": 47.25356}, {"ts": 1775634900000, "open": 1.323, "high": 1.324, "low": 1.323, "close": 1.324, "volume": 1512.72, "quote_volume": 2002.51812, "trades": 14, "taker_buy_quote": 1574.97744}, {"ts": 1775634960000, "open": 1.323, "high": 1.323, "low": 1.323, "close": 1.323, "volume": 368.09, "quote_volume": 486.98307, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775635020000, "open": 1.323, "high": 1.325, "low": 1.323, "close": 1.325, "volume": 1847.61, "quote_volume": 2446.67642, "trades": 27, "taker_buy_quote": 856.92027}, {"ts": 1775635080000, "open": 1.325, "high": 1.327, "low": 1.325, "close": 1.327, "volume": 3446.29, "quote_volume": 4570.20351, "trades": 42, "taker_buy_quote": 3012.57617}, {"ts": 1775635140000, "open": 1.326, "high": 1.327, "low": 1.326, "close": 1.327, "volume": 921.83, "quote_volume": 1222.84873, "trades": 9, "taker_buy_quote": 666.35305}, {"ts": 1775635200000, "open": 1.326, "high": 1.327, "low": 1.324, "close": 1.324, "volume": 5263.05, "quote_volume": 6974.69718, "trades": 34, "taker_buy_quote": 738.69321}, {"ts": 1775635260000, "open": 1.323, "high": 1.325, "low": 1.323, "close": 1.324, "volume": 1246.65, "quote_volume": 1650.32326, "trades": 24, "taker_buy_quote": 992.09694}, {"ts": 1775635320000, "open": 1.324, "high": 1.324, "low": 1.323, "close": 1.324, "volume": 4238.6, "quote_volume": 5610.01886, "trades": 32, "taker_buy_quote": 1414.97204}, {"ts": 1775635380000, "open": 1.324, "high": 1.325, "low": 1.324, "close": 1.324, "volume": 1562.4, "quote_volume": 2068.63375, "trades": 14, "taker_buy_quote": 21.39875}, {"ts": 1775635440000, "open": 1.324, "high": 1.326, "low": 1.324, "close": 1.324, "volume": 13735.39, "quote_volume": 18191.8544, "trades": 52, "taker_buy_quote": 3520.02498}, {"ts": 1775635500000, "open": 1.325, "high": 1.326, "low": 1.324, "close": 1.326, "volume": 3800.28, "quote_volume": 5037.93703, "trades": 23, "taker_buy_quote": 4686.43797}, {"ts": 1775635560000, "open": 1.325, "high": 1.327, "low": 1.325, "close": 1.327, "volume": 8231.75, "quote_volume": 10919.74334, "trades": 34, "taker_buy_quote": 9958.63531}, {"ts": 1775635620000, "open": 1.326, "high": 1.327, "low": 1.326, "close": 1.326, "volume": 329.33, "quote_volume": 436.72925, "trades": 6, "taker_buy_quote": 49.98809}, {"ts": 1775635680000, "open": 1.326, "high": 1.326, "low": 1.323, "close": 1.324, "volume": 10559.05, "quote_volume": 14000.08889, "trades": 35, "taker_buy_quote": 177.15381}, {"ts": 1775635740000, "open": 1.323, "high": 1.323, "low": 1.322, "close": 1.322, "volume": 661.72, "quote_volume": 875.44916, "trades": 11, "taker_buy_quote": 456.5673}, {"ts": 1775635800000, "open": 1.322, "high": 1.323, "low": 1.321, "close": 1.321, "volume": 12890.75, "quote_volume": 17040.84234, "trades": 106, "taker_buy_quote": 668.89611}, {"ts": 1775635860000, "open": 1.321, "high": 1.324, "low": 1.321, "close": 1.324, "volume": 7447.41, "quote_volume": 9848.52604, "trades": 58, "taker_buy_quote": 8519.65324}, {"ts": 1775635920000, "open": 1.324, "high": 1.326, "low": 1.324, "close": 1.326, "volume": 2793.04, "quote_volume": 3699.41474, "trades": 24, "taker_buy_quote": 2901.8901}, {"ts": 1775635980000, "open": 1.326, "high": 1.327, "low": 1.326, "close": 1.327, "volume": 2269.63, "quote_volume": 3009.81372, "trades": 30, "taker_buy_quote": 2574.31554}, {"ts": 1775636040000, "open": 1.328, "high": 1.328, "low": 1.327, "close": 1.327, "volume": 910.02, "quote_volume": 1207.67119, "trades": 7, "taker_buy_quote": 105.29248}, {"ts": 1775636100000, "open": 1.326, "high": 1.326, "low": 1.325, "close": 1.325, "volume": 612.16, "quote_volume": 811.70418, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775636160000, "open": 1.325, "high": 1.325, "low": 1.324, "close": 1.325, "volume": 13745.43, "quote_volume": 18205.07945, "trades": 53, "taker_buy_quote": 705.9865}, {"ts": 1775636220000, "open": 1.326, "high": 1.327, "low": 1.326, "close": 1.326, "volume": 851.4, "quote_volume": 1129.31168, "trades": 16, "taker_buy_quote": 1100.28554}, {"ts": 1775636280000, "open": 1.327, "high": 1.327, "low": 1.326, "close": 1.326, "volume": 1047.13, "quote_volume": 1388.61796, "trades": 13, "taker_buy_quote": 163.99066}, {"ts": 1775636340000, "open": 1.326, "high": 1.326, "low": 1.324, "close": 1.325, "volume": 1015.82, "quote_volume": 1345.9734, "trades": 14, "taker_buy_quote": 203.28605}, {"ts": 1775636400000, "open": 1.325, "high": 1.325, "low": 1.325, "close": 1.325, "volume": 4.93, "quote_volume": 6.53225, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775636460000, "open": 1.325, "high": 1.325, "low": 1.325, "close": 1.325, "volume": 16.81, "quote_volume": 22.27325, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775636520000, "open": 1.325, "high": 1.325, "low": 1.325, "close": 1.325, "volume": 1781.48, "quote_volume": 2360.461, "trades": 15, "taker_buy_quote": 1021.08475}, {"ts": 1775636580000, "open": 1.325, "high": 1.325, "low": 1.324, "close": 1.325, "volume": 1281.93, "quote_volume": 1698.13576, "trades": 5, "taker_buy_quote": 95.665}, {"ts": 1775636640000, "open": 1.324, "high": 1.325, "low": 1.324, "close": 1.324, "volume": 181.48, "quote_volume": 240.3444, "trades": 8, "taker_buy_quote": 85.966}, {"ts": 1775636700000, "open": 1.325, "high": 1.325, "low": 1.325, "close": 1.325, "volume": 2573.07, "quote_volume": 3409.31775, "trades": 19, "taker_buy_quote": 3409.31775}, {"ts": 1775636760000, "open": 1.326, "high": 1.327, "low": 1.326, "close": 1.326, "volume": 5208.67, "quote_volume": 6908.77822, "trades": 16, "taker_buy_quote": 6827.45464}, {"ts": 1775636820000, "open": 1.326, "high": 1.326, "low": 1.326, "close": 1.326, "volume": 917.45, "quote_volume": 1216.5387, "trades": 11, "taker_buy_quote": 59.94846}, {"ts": 1775636880000, "open": 1.325, "high": 1.326, "low": 1.324, "close": 1.324, "volume": 1498.96, "quote_volume": 1986.12318, "trades": 14, "taker_buy_quote": 71.84689}, {"ts": 1775636940000, "open": 1.325, "high": 1.325, "low": 1.325, "close": 1.325, "volume": 44.0, "quote_volume": 58.3, "trades": 1, "taker_buy_quote": 58.3}, {"ts": 1775637000000, "open": 1.324, "high": 1.324, "low": 1.323, "close": 1.323, "volume": 135.57, "quote_volume": 179.48965, "trades": 13, "taker_buy_quote": 80.20792}, {"ts": 1775637060000, "open": 1.324, "high": 1.325, "low": 1.323, "close": 1.323, "volume": 8118.01, "quote_volume": 10748.03807, "trades": 40, "taker_buy_quote": 7136.50693}, {"ts": 1775637120000, "open": 1.324, "high": 1.324, "low": 1.323, "close": 1.324, "volume": 812.64, "quote_volume": 1075.55439, "trades": 6, "taker_buy_quote": 571.53108}, {"ts": 1775637180000, "open": 1.324, "high": 1.324, "low": 1.323, "close": 1.323, "volume": 2752.14, "quote_volume": 3641.13516, "trades": 12, "taker_buy_quote": 71.41656}, {"ts": 1775637240000, "open": 1.323, "high": 1.324, "low": 1.323, "close": 1.324, "volume": 697.04, "quote_volume": 922.23096, "trades": 5, "taker_buy_quote": 62.28096}, {"ts": 1775637300000, "open": 1.324, "high": 1.324, "low": 1.324, "close": 1.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637360000, "open": 1.323, "high": 1.323, "low": 1.321, "close": 1.321, "volume": 5118.47, "quote_volume": 6768.52671, "trades": 37, "taker_buy_quote": 2014.14191}, {"ts": 1775637420000, "open": 1.32, "high": 1.322, "low": 1.32, "close": 1.321, "volume": 1252.12, "quote_volume": 1654.2402, "trades": 10, "taker_buy_quote": 1257.28566}, {"ts": 1775637480000, "open": 1.321, "high": 1.322, "low": 1.321, "close": 1.321, "volume": 277.29, "quote_volume": 366.3051, "trades": 7, "taker_buy_quote": 6.62322}, {"ts": 1775637540000, "open": 1.321, "high": 1.321, "low": 1.321, "close": 1.321, "volume": 702.94, "quote_volume": 928.58374, "trades": 9, "taker_buy_quote": 303.83}, {"ts": 1775637600000, "open": 1.321, "high": 1.321, "low": 1.32, "close": 1.32, "volume": 7374.38, "quote_volume": 9740.98583, "trades": 29, "taker_buy_quote": 4745.33583}, {"ts": 1775637660000, "open": 1.32, "high": 1.32, "low": 1.32, "close": 1.32, "volume": 385.66, "quote_volume": 509.0712, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775637720000, "open": 1.319, "high": 1.319, "low": 1.318, "close": 1.318, "volume": 831.55, "quote_volume": 1096.77682, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775637780000, "open": 1.319, "high": 1.319, "low": 1.319, "close": 1.319, "volume": 2441.18, "quote_volume": 3219.91642, "trades": 12, "taker_buy_quote": 2988.89357}, {"ts": 1775637840000, "open": 1.319, "high": 1.319, "low": 1.319, "close": 1.319, "volume": 5086.73, "quote_volume": 6709.39687, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775637900000, "open": 1.319, "high": 1.319, "low": 1.319, "close": 1.319, "volume": 1050.42, "quote_volume": 1385.50398, "trades": 7, "taker_buy_quote": 1385.50398}, {"ts": 1775637960000, "open": 1.318, "high": 1.319, "low": 1.318, "close": 1.318, "volume": 72.37, "quote_volume": 95.39313, "trades": 7, "taker_buy_quote": 12.49093}, {"ts": 1775638020000, "open": 1.318, "high": 1.319, "low": 1.318, "close": 1.319, "volume": 1073.96, "quote_volume": 1415.48686, "trades": 12, "taker_buy_quote": 9.99802}, {"ts": 1775638080000, "open": 1.318, "high": 1.318, "low": 1.318, "close": 1.318, "volume": 4408.94, "quote_volume": 5810.98292, "trades": 19, "taker_buy_quote": 4215.70208}, {"ts": 1775638140000, "open": 1.318, "high": 1.319, "low": 1.318, "close": 1.319, "volume": 172.92, "quote_volume": 227.99662, "trades": 21, "taker_buy_quote": 102.13017}, {"ts": 1775638200000, "open": 1.319, "high": 1.32, "low": 1.319, "close": 1.32, "volume": 2330.25, "quote_volume": 3073.86196, "trades": 15, "taker_buy_quote": 2512.27133}, {"ts": 1775638260000, "open": 1.32, "high": 1.32, "low": 1.319, "close": 1.319, "volume": 3678.6, "quote_volume": 4855.14934, "trades": 24, "taker_buy_quote": 1223.2176}, {"ts": 1775638320000, "open": 1.319, "high": 1.319, "low": 1.318, "close": 1.319, "volume": 3407.0, "quote_volume": 4492.25054, "trades": 35, "taker_buy_quote": 3889.76615}, {"ts": 1775638380000, "open": 1.319, "high": 1.32, "low": 1.319, "close": 1.32, "volume": 694.04, "quote_volume": 915.4604, "trades": 5, "taker_buy_quote": 28.5648}, {"ts": 1775638440000, "open": 1.32, "high": 1.32, "low": 1.32, "close": 1.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638500000, "open": 1.319, "high": 1.32, "low": 1.318, "close": 1.319, "volume": 6077.57, "quote_volume": 8016.14705, "trades": 30, "taker_buy_quote": 1024.84752}, {"ts": 1775638560000, "open": 1.318, "high": 1.319, "low": 1.318, "close": 1.319, "volume": 1031.4, "quote_volume": 1360.21067, "trades": 14, "taker_buy_quote": 1088.79493}, {"ts": 1775638620000, "open": 1.319, "high": 1.319, "low": 1.319, "close": 1.319, "volume": 6574.76, "quote_volume": 8672.10844, "trades": 24, "taker_buy_quote": 1878.96826}, {"ts": 1775638680000, "open": 1.319, "high": 1.319, "low": 1.319, "close": 1.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638740000, "open": 1.32, "high": 1.32, "low": 1.319, "close": 1.319, "volume": 1470.59, "quote_volume": 1941.1708, "trades": 20, "taker_buy_quote": 403.1808}, {"ts": 1775638800000, "open": 1.32, "high": 1.321, "low": 1.32, "close": 1.321, "volume": 1558.8, "quote_volume": 2057.8836, "trades": 14, "taker_buy_quote": 2057.8836}, {"ts": 1775638860000, "open": 1.32, "high": 1.321, "low": 1.32, "close": 1.32, "volume": 708.13, "quote_volume": 935.2316, "trades": 6, "taker_buy_quote": 660.5}, {"ts": 1775638920000, "open": 1.32, "high": 1.32, "low": 1.319, "close": 1.319, "volume": 1591.32, "quote_volume": 2100.41367, "trades": 16, "taker_buy_quote": 44.7348}, {"ts": 1775638980000, "open": 1.319, "high": 1.319, "low": 1.319, "close": 1.319, "volume": 8.0, "quote_volume": 10.552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775639040000, "open": 1.319, "high": 1.32, "low": 1.319, "close": 1.32, "volume": 210.97, "quote_volume": 278.29695, "trades": 4, "taker_buy_quote": 36.3264}, {"ts": 1775639100000, "open": 1.32, "high": 1.32, "low": 1.319, "close": 1.32, "volume": 116.9, "quote_volume": 154.282, "trades": 3, "taker_buy_quote": 119.988}, {"ts": 1775639160000, "open": 1.319, "high": 1.321, "low": 1.319, "close": 1.32, "volume": 7078.21, "quote_volume": 9344.66803, "trades": 39, "taker_buy_quote": 6581.93645}, {"ts": 1775639220000, "open": 1.32, "high": 1.32, "low": 1.319, "close": 1.319, "volume": 718.62, "quote_volume": 948.533, "trades": 7, "taker_buy_quote": 113.5992}, {"ts": 1775639280000, "open": 1.32, "high": 1.32, "low": 1.319, "close": 1.32, "volume": 464.91, "quote_volume": 613.66961, "trades": 7, "taker_buy_quote": 598.3824}, {"ts": 1775639340000, "open": 1.32, "high": 1.32, "low": 1.319, "close": 1.319, "volume": 3292.43, "quote_volume": 4343.02779, "trades": 24, "taker_buy_quote": 421.03405}, {"ts": 1775639400000, "open": 1.318, "high": 1.32, "low": 1.318, "close": 1.32, "volume": 8183.43, "quote_volume": 10800.2047, "trades": 23, "taker_buy_quote": 10664.23982}, {"ts": 1775639460000, "open": 1.32, "high": 1.321, "low": 1.32, "close": 1.32, "volume": 356.93, "quote_volume": 471.1676, "trades": 3, "taker_buy_quote": 26.42}, {"ts": 1775639520000, "open": 1.321, "high": 1.321, "low": 1.32, "close": 1.32, "volume": 34.56, "quote_volume": 45.62496, "trades": 5, "taker_buy_quote": 7.60896}, {"ts": 1775639580000, "open": 1.319, "high": 1.32, "low": 1.319, "close": 1.32, "volume": 895.41, "quote_volume": 1181.92122, "trades": 12, "taker_buy_quote": 1081.0008}, {"ts": 1775639640000, "open": 1.321, "high": 1.321, "low": 1.32, "close": 1.321, "volume": 13575.55, "quote_volume": 17926.68455, "trades": 102, "taker_buy_quote": 9152.27109}, {"ts": 1775639700000, "open": 1.321, "high": 1.321, "low": 1.32, "close": 1.32, "volume": 1608.79, "quote_volume": 2125.04024, "trades": 17, "taker_buy_quote": 1191.8062}, {"ts": 1775639760000, "open": 1.321, "high": 1.321, "low": 1.32, "close": 1.321, "volume": 206.19, "quote_volume": 272.36942, "trades": 11, "taker_buy_quote": 262.37702}, {"ts": 1775639820000, "open": 1.322, "high": 1.322, "low": 1.322, "close": 1.322, "volume": 913.77, "quote_volume": 1208.00394, "trades": 8, "taker_buy_quote": 1107.86244}, {"ts": 1775639880000, "open": 1.323, "high": 1.325, "low": 1.323, "close": 1.325, "volume": 11939.6, "quote_volume": 15803.94217, "trades": 56, "taker_buy_quote": 13896.08518}, {"ts": 1775639940000, "open": 1.325, "high": 1.325, "low": 1.325, "close": 1.325, "volume": 5728.6, "quote_volume": 7590.395, "trades": 31, "taker_buy_quote": 6385.00275}, {"ts": 1775640000000, "open": 1.324, "high": 1.325, "low": 1.324, "close": 1.325, "volume": 4532.33, "quote_volume": 6005.07771, "trades": 17, "taker_buy_quote": 5661.44675}, {"ts": 1775640060000, "open": 1.324, "high": 1.327, "low": 1.324, "close": 1.326, "volume": 27525.09, "quote_volume": 36496.77803, "trades": 69, "taker_buy_quote": 31043.78183}, {"ts": 1775640120000, "open": 1.325, "high": 1.326, "low": 1.325, "close": 1.325, "volume": 7917.18, "quote_volume": 10495.94456, "trades": 29, "taker_buy_quote": 5406.1683}, {"ts": 1775640180000, "open": 1.325, "high": 1.326, "low": 1.325, "close": 1.325, "volume": 3976.12, "quote_volume": 5268.36835, "trades": 18, "taker_buy_quote": 1345.9046}, {"ts": 1775640240000, "open": 1.325, "high": 1.325, "low": 1.325, "close": 1.325, "volume": 4433.27, "quote_volume": 5874.08275, "trades": 15, "taker_buy_quote": 1448.755}, {"ts": 1775640300000, "open": 1.325, "high": 1.325, "low": 1.324, "close": 1.324, "volume": 2260.99, "quote_volume": 2993.65333, "trades": 21, "taker_buy_quote": 135.90525}, {"ts": 1775640360000, "open": 1.323, "high": 1.324, "low": 1.323, "close": 1.323, "volume": 1668.97, "quote_volume": 2208.0834, "trades": 22, "taker_buy_quote": 1923.99561}, {"ts": 1775640420000, "open": 1.324, "high": 1.325, "low": 1.323, "close": 1.323, "volume": 7391.42, "quote_volume": 9786.29676, "trades": 20, "taker_buy_quote": 3191.76345}, {"ts": 1775640480000, "open": 1.324, "high": 1.324, "low": 1.323, "close": 1.323, "volume": 11659.07, "quote_volume": 15435.38556, "trades": 34, "taker_buy_quote": 11847.36384}, {"ts": 1775640540000, "open": 1.322, "high": 1.324, "low": 1.322, "close": 1.324, "volume": 1556.38, "quote_volume": 2058.68805, "trades": 9, "taker_buy_quote": 1106.98025}, {"ts": 1775640600000, "open": 1.324, "high": 1.324, "low": 1.324, "close": 1.324, "volume": 312.72, "quote_volume": 414.04128, "trades": 10, "taker_buy_quote": 414.04128}, {"ts": 1775640660000, "open": 1.324, "high": 1.325, "low": 1.324, "close": 1.324, "volume": 3620.88, "quote_volume": 4796.1524, "trades": 24, "taker_buy_quote": 28.52725}, {"ts": 1775640720000, "open": 1.324, "high": 1.325, "low": 1.324, "close": 1.325, "volume": 533.21, "quote_volume": 706.44894, "trades": 8, "taker_buy_quote": 634.5425}, {"ts": 1775640780000, "open": 1.325, "high": 1.327, "low": 1.324, "close": 1.326, "volume": 5061.61, "quote_volume": 6706.50718, "trades": 37, "taker_buy_quote": 1923.21732}, {"ts": 1775640840000, "open": 1.326, "high": 1.327, "low": 1.326, "close": 1.327, "volume": 623.65, "quote_volume": 827.52903, "trades": 8, "taker_buy_quote": 755.23551}, {"ts": 1775640900000, "open": 1.326, "high": 1.326, "low": 1.325, "close": 1.325, "volume": 3026.47, "quote_volume": 4010.66636, "trades": 22, "taker_buy_quote": 28.249}, {"ts": 1775640960000, "open": 1.326, "high": 1.326, "low": 1.325, "close": 1.325, "volume": 23.87, "quote_volume": 31.64781, "trades": 2, "taker_buy_quote": 26.59956}, {"ts": 1775641020000, "open": 1.325, "high": 1.326, "low": 1.325, "close": 1.325, "volume": 247.35, "quote_volume": 327.80776, "trades": 5, "taker_buy_quote": 91.50726}, {"ts": 1775641080000, "open": 1.325, "high": 1.325, "low": 1.325, "close": 1.325, "volume": 422.87, "quote_volume": 560.30275, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775641140000, "open": 1.326, "high": 1.326, "low": 1.325, "close": 1.325, "volume": 1529.26, "quote_volume": 2026.28933, "trades": 3, "taker_buy_quote": 26.29458}, {"ts": 1775641200000, "open": 1.325, "high": 1.325, "low": 1.325, "close": 1.325, "volume": 2620.5, "quote_volume": 3472.1625, "trades": 24, "taker_buy_quote": 885.98775}, {"ts": 1775641260000, "open": 1.325, "high": 1.326, "low": 1.325, "close": 1.325, "volume": 525.21, "quote_volume": 696.09105, "trades": 4, "taker_buy_quote": 249.0228}, {"ts": 1775641320000, "open": 1.326, "high": 1.326, "low": 1.326, "close": 1.326, "volume": 4687.87, "quote_volume": 6216.11562, "trades": 24, "taker_buy_quote": 3158.21376}, {"ts": 1775641380000, "open": 1.326, "high": 1.326, "low": 1.325, "close": 1.325, "volume": 3477.61, "quote_volume": 4611.17547, "trades": 29, "taker_buy_quote": 741.12792}, {"ts": 1775641440000, "open": 1.325, "high": 1.326, "low": 1.324, "close": 1.325, "volume": 21881.75, "quote_volume": 29006.13994, "trades": 65, "taker_buy_quote": 26735.50314}, {"ts": 1775641500000, "open": 1.326, "high": 1.327, "low": 1.326, "close": 1.327, "volume": 5191.55, "quote_volume": 6884.35928, "trades": 29, "taker_buy_quote": 2170.73426}, {"ts": 1775641560000, "open": 1.326, "high": 1.326, "low": 1.324, "close": 1.325, "volume": 3805.6, "quote_volume": 5042.59306, "trades": 34, "taker_buy_quote": 964.90475}, {"ts": 1775641620000, "open": 1.326, "high": 1.327, "low": 1.325, "close": 1.325, "volume": 11964.03, "quote_volume": 15853.9983, "trades": 101, "taker_buy_quote": 1466.60009}, {"ts": 1775641680000, "open": 1.325, "high": 1.326, "low": 1.325, "close": 1.326, "volume": 6965.41, "quote_volume": 9232.32635, "trades": 43, "taker_buy_quote": 7807.48631}, {"ts": 1775641740000, "open": 1.326, "high": 1.326, "low": 1.325, "close": 1.325, "volume": 672.55, "quote_volume": 891.37946, "trades": 7, "taker_buy_quote": 332.44146}, {"ts": 1775641800000, "open": 1.325, "high": 1.329, "low": 1.325, "close": 1.329, "volume": 36878.51, "quote_volume": 48984.00456, "trades": 122, "taker_buy_quote": 42194.64198}, {"ts": 1775641860000, "open": 1.329, "high": 1.33, "low": 1.327, "close": 1.327, "volume": 2413.42, "quote_volume": 3206.06752, "trades": 32, "taker_buy_quote": 49.39765}, {"ts": 1775641920000, "open": 1.327, "high": 1.329, "low": 1.327, "close": 1.329, "volume": 2162.33, "quote_volume": 2871.28152, "trades": 23, "taker_buy_quote": 2231.72544}, {"ts": 1775641980000, "open": 1.329, "high": 1.331, "low": 1.329, "close": 1.33, "volume": 8143.58, "quote_volume": 10831.74219, "trades": 46, "taker_buy_quote": 6629.27469}, {"ts": 1775642040000, "open": 1.33, "high": 1.33, "low": 1.329, "close": 1.329, "volume": 2539.82, "quote_volume": 3377.95618, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775642100000, "open": 1.329, "high": 1.33, "low": 1.329, "close": 1.33, "volume": 2822.79, "quote_volume": 3751.55805, "trades": 17, "taker_buy_quote": 109.03485}, {"ts": 1775642160000, "open": 1.33, "high": 1.33, "low": 1.329, "close": 1.329, "volume": 93.02, "quote_volume": 123.65098, "trades": 7, "taker_buy_quote": 36.442}, {"ts": 1775642220000, "open": 1.329, "high": 1.329, "low": 1.328, "close": 1.328, "volume": 688.04, "quote_volume": 914.32801, "trades": 18, "taker_buy_quote": 811.87281}, {"ts": 1775642280000, "open": 1.327, "high": 1.327, "low": 1.324, "close": 1.324, "volume": 5886.17, "quote_volume": 7809.23587, "trades": 44, "taker_buy_quote": 0.0}, {"ts": 1775642340000, "open": 1.324, "high": 1.324, "low": 1.324, "close": 1.324, "volume": 50.0, "quote_volume": 66.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775642400000, "open": 1.325, "high": 1.326, "low": 1.325, "close": 1.326, "volume": 12747.59, "quote_volume": 16893.56944, "trades": 33, "taker_buy_quote": 16555.65742}, {"ts": 1775642460000, "open": 1.326, "high": 1.327, "low": 1.326, "close": 1.327, "volume": 113.5, "quote_volume": 150.52461, "trades": 11, "taker_buy_quote": 47.08335}, {"ts": 1775642520000, "open": 1.328, "high": 1.328, "low": 1.327, "close": 1.327, "volume": 1348.05, "quote_volume": 1789.72759, "trades": 15, "taker_buy_quote": 1123.64736}, {"ts": 1775642580000, "open": 1.327, "high": 1.327, "low": 1.327, "close": 1.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642640000, "open": 1.326, "high": 1.327, "low": 1.326, "close": 1.326, "volume": 1051.54, "quote_volume": 1394.44514, "trades": 15, "taker_buy_quote": 215.12726}, {"ts": 1775642700000, "open": 1.325, "high": 1.325, "low": 1.324, "close": 1.325, "volume": 2093.81, "quote_volume": 2774.28823, "trades": 22, "taker_buy_quote": 1200.45}, {"ts": 1775642760000, "open": 1.326, "high": 1.326, "low": 1.326, "close": 1.326, "volume": 233.69, "quote_volume": 309.87294, "trades": 11, "taker_buy_quote": 301.5987}, {"ts": 1775642820000, "open": 1.326, "high": 1.327, "low": 1.325, "close": 1.327, "volume": 5324.96, "quote_volume": 7057.58193, "trades": 25, "taker_buy_quote": 651.53856}, {"ts": 1775642880000, "open": 1.326, "high": 1.328, "low": 1.325, "close": 1.328, "volume": 13775.17, "quote_volume": 18275.91373, "trades": 54, "taker_buy_quote": 16552.557}, {"ts": 1775642940000, "open": 1.327, "high": 1.327, "low": 1.325, "close": 1.326, "volume": 9513.66, "quote_volume": 12609.3206, "trades": 38, "taker_buy_quote": 3651.70561}, {"ts": 1775643000000, "open": 1.326, "high": 1.327, "low": 1.326, "close": 1.327, "volume": 1879.96, "quote_volume": 2494.6678, "trades": 20, "taker_buy_quote": 2283.01061}, {"ts": 1775643060000, "open": 1.327, "high": 1.328, "low": 1.327, "close": 1.328, "volume": 668.45, "quote_volume": 887.14935, "trades": 13, "taker_buy_quote": 635.56342}, {"ts": 1775643120000, "open": 1.328, "high": 1.328, "low": 1.327, "close": 1.327, "volume": 1980.15, "quote_volume": 2629.41591, "trades": 12, "taker_buy_quote": 2333.11008}, {"ts": 1775643180000, "open": 1.327, "high": 1.328, "low": 1.327, "close": 1.328, "volume": 810.04, "quote_volume": 1075.18218, "trades": 11, "taker_buy_quote": 344.0848}, {"ts": 1775643240000, "open": 1.328, "high": 1.329, "low": 1.327, "close": 1.328, "volume": 3014.14, "quote_volume": 4002.75606, "trades": 24, "taker_buy_quote": 1326.30945}, {"ts": 1775643300000, "open": 1.328, "high": 1.328, "low": 1.328, "close": 1.328, "volume": 556.92, "quote_volume": 739.58976, "trades": 5, "taker_buy_quote": 739.58976}, {"ts": 1775643360000, "open": 1.329, "high": 1.329, "low": 1.328, "close": 1.328, "volume": 102.3, "quote_volume": 135.8747, "trades": 4, "taker_buy_quote": 26.9787}, {"ts": 1775643420000, "open": 1.329, "high": 1.329, "low": 1.328, "close": 1.328, "volume": 5358.71, "quote_volume": 7117.38248, "trades": 19, "taker_buy_quote": 1365.50904}, {"ts": 1775643480000, "open": 1.328, "high": 1.329, "low": 1.328, "close": 1.328, "volume": 245.32, "quote_volume": 325.78904, "trades": 3, "taker_buy_quote": 5.42232}, {"ts": 1775643540000, "open": 1.329, "high": 1.329, "low": 1.329, "close": 1.329, "volume": 375.13, "quote_volume": 498.54777, "trades": 9, "taker_buy_quote": 498.54777}, {"ts": 1775643600000, "open": 1.329, "high": 1.329, "low": 1.329, "close": 1.329, "volume": 1842.4, "quote_volume": 2448.5496, "trades": 20, "taker_buy_quote": 1320.65388}, {"ts": 1775643660000, "open": 1.329, "high": 1.329, "low": 1.329, "close": 1.329, "volume": 214.8, "quote_volume": 285.4692, "trades": 5, "taker_buy_quote": 285.4692}, {"ts": 1775643720000, "open": 1.33, "high": 1.331, "low": 1.329, "close": 1.329, "volume": 4600.33, "quote_volume": 6117.16936, "trades": 37, "taker_buy_quote": 3687.53805}, {"ts": 1775643780000, "open": 1.329, "high": 1.329, "low": 1.329, "close": 1.329, "volume": 541.87, "quote_volume": 720.14523, "trades": 9, "taker_buy_quote": 156.4233}, {"ts": 1775643840000, "open": 1.329, "high": 1.33, "low": 1.329, "close": 1.329, "volume": 2257.23, "quote_volume": 2999.93467, "trades": 15, "taker_buy_quote": 116.90839}, {"ts": 1775643900000, "open": 1.329, "high": 1.33, "low": 1.329, "close": 1.329, "volume": 2190.57, "quote_volume": 2911.28794, "trades": 16, "taker_buy_quote": 801.43399}, {"ts": 1775643960000, "open": 1.328, "high": 1.328, "low": 1.328, "close": 1.328, "volume": 51.23, "quote_volume": 68.03344, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775644020000, "open": 1.327, "high": 1.327, "low": 1.326, "close": 1.327, "volume": 1132.23, "quote_volume": 1502.40503, "trades": 24, "taker_buy_quote": 1368.25643}, {"ts": 1775644080000, "open": 1.326, "high": 1.327, "low": 1.326, "close": 1.327, "volume": 112.09, "quote_volume": 148.73887, "trades": 5, "taker_buy_quote": 142.69231}, {"ts": 1775644140000, "open": 1.327, "high": 1.327, "low": 1.327, "close": 1.327, "volume": 10.0, "quote_volume": 13.27, "trades": 3, "taker_buy_quote": 13.27}, {"ts": 1775644200000, "open": 1.326, "high": 1.326, "low": 1.323, "close": 1.323, "volume": 3435.99, "quote_volume": 4547.80811, "trades": 55, "taker_buy_quote": 152.81608}, {"ts": 1775644260000, "open": 1.323, "high": 1.323, "low": 1.323, "close": 1.323, "volume": 870.26, "quote_volume": 1151.35398, "trades": 6, "taker_buy_quote": 34.51707}, {"ts": 1775644320000, "open": 1.323, "high": 1.324, "low": 1.323, "close": 1.323, "volume": 3700.49, "quote_volume": 4895.76827, "trades": 29, "taker_buy_quote": 3936.56681}, {"ts": 1775644380000, "open": 1.323, "high": 1.323, "low": 1.321, "close": 1.321, "volume": 2176.77, "quote_volume": 2878.02149, "trades": 39, "taker_buy_quote": 335.87824}, {"ts": 1775644440000, "open": 1.321, "high": 1.321, "low": 1.32, "close": 1.321, "volume": 9239.94, "quote_volume": 12196.98004, "trades": 47, "taker_buy_quote": 2256.17884}, {"ts": 1775644500000, "open": 1.32, "high": 1.321, "low": 1.319, "close": 1.32, "volume": 6829.63, "quote_volume": 9013.70128, "trades": 38, "taker_buy_quote": 1348.62136}, {"ts": 1775644560000, "open": 1.321, "high": 1.321, "low": 1.321, "close": 1.321, "volume": 2713.51, "quote_volume": 3584.54671, "trades": 17, "taker_buy_quote": 3198.81471}, {"ts": 1775644620000, "open": 1.321, "high": 1.322, "low": 1.321, "close": 1.321, "volume": 6103.13, "quote_volume": 8062.27634, "trades": 24, "taker_buy_quote": 55.00842}, {"ts": 1775644680000, "open": 1.321, "high": 1.321, "low": 1.32, "close": 1.32, "volume": 1123.53, "quote_volume": 1483.65811, "trades": 11, "taker_buy_quote": 7.26}, {"ts": 1775644740000, "open": 1.319, "high": 1.32, "low": 1.318, "close": 1.32, "volume": 1476.8, "quote_volume": 1948.30617, "trades": 26, "taker_buy_quote": 1418.59378}, {"ts": 1775644800000, "open": 1.32, "high": 1.32, "low": 1.318, "close": 1.319, "volume": 2096.52, "quote_volume": 2765.74318, "trades": 36, "taker_buy_quote": 1736.88973}, {"ts": 1775644860000, "open": 1.32, "high": 1.32, "low": 1.318, "close": 1.32, "volume": 868.74, "quote_volume": 1145.98927, "trades": 16, "taker_buy_quote": 893.54894}, {"ts": 1775644920000, "open": 1.32, "high": 1.32, "low": 1.319, "close": 1.319, "volume": 6103.44, "quote_volume": 8050.63118, "trades": 40, "taker_buy_quote": 3605.61437}, {"ts": 1775644980000, "open": 1.319, "high": 1.319, "low": 1.318, "close": 1.318, "volume": 3104.1, "quote_volume": 4091.31825, "trades": 21, "taker_buy_quote": 135.17112}, {"ts": 1775645040000, "open": 1.319, "high": 1.319, "low": 1.318, "close": 1.319, "volume": 800.06, "quote_volume": 1054.73961, "trades": 16, "taker_buy_quote": 102.86881}, {"ts": 1775645100000, "open": 1.319, "high": 1.319, "low": 1.318, "close": 1.319, "volume": 10150.99, "quote_volume": 13388.99195, "trades": 23, "taker_buy_quote": 11723.272}, {"ts": 1775645160000, "open": 1.319, "high": 1.32, "low": 1.318, "close": 1.319, "volume": 3437.21, "quote_volume": 4532.65348, "trades": 17, "taker_buy_quote": 721.4194}, {"ts": 1775645220000, "open": 1.318, "high": 1.32, "low": 1.318, "close": 1.32, "volume": 2980.17, "quote_volume": 3930.73955, "trades": 17, "taker_buy_quote": 3768.13789}, {"ts": 1775645280000, "open": 1.32, "high": 1.32, "low": 1.319, "close": 1.319, "volume": 751.67, "quote_volume": 992.18302, "trades": 5, "taker_buy_quote": 963.9828}, {"ts": 1775645340000, "open": 1.319, "high": 1.319, "low": 1.318, "close": 1.319, "volume": 7389.89, "quote_volume": 9746.47706, "trades": 20, "taker_buy_quote": 1098.22578}, {"ts": 1775645400000, "open": 1.319, "high": 1.319, "low": 1.318, "close": 1.318, "volume": 2068.84, "quote_volume": 2727.73573, "trades": 24, "taker_buy_quote": 42.30033}, {"ts": 1775645460000, "open": 1.319, "high": 1.319, "low": 1.318, "close": 1.319, "volume": 257.88, "quote_volume": 340.11527, "trades": 7, "taker_buy_quote": 302.61817}, {"ts": 1775645520000, "open": 1.319, "high": 1.319, "low": 1.318, "close": 1.318, "volume": 1984.69, "quote_volume": 2615.82539, "trades": 13, "taker_buy_quote": 43.19483}, {"ts": 1775645580000, "open": 1.318, "high": 1.318, "low": 1.317, "close": 1.318, "volume": 89.81, "quote_volume": 118.33395, "trades": 11, "taker_buy_quote": 71.40924}, {"ts": 1775645640000, "open": 1.317, "high": 1.318, "low": 1.317, "close": 1.318, "volume": 698.25, "quote_volume": 919.59905, "trades": 5, "taker_buy_quote": 5.0084}, {"ts": 1775645700000, "open": 1.317, "high": 1.318, "low": 1.317, "close": 1.317, "volume": 2452.05, "quote_volume": 3229.40167, "trades": 26, "taker_buy_quote": 2749.69759}, {"ts": 1775645760000, "open": 1.317, "high": 1.317, "low": 1.316, "close": 1.316, "volume": 8486.46, "quote_volume": 11168.65074, "trades": 28, "taker_buy_quote": 272.77704}, {"ts": 1775645820000, "open": 1.317, "high": 1.317, "low": 1.312, "close": 1.314, "volume": 26913.85, "quote_volume": 35363.04086, "trades": 155, "taker_buy_quote": 7245.82383}, {"ts": 1775645880000, "open": 1.313, "high": 1.314, "low": 1.313, "close": 1.313, "volume": 3463.38, "quote_volume": 4549.52042, "trades": 25, "taker_buy_quote": 2762.65872}, {"ts": 1775645940000, "open": 1.312, "high": 1.313, "low": 1.312, "close": 1.313, "volume": 13800.74, "quote_volume": 18118.70656, "trades": 28, "taker_buy_quote": 15588.43494}, {"ts": 1775646000000, "open": 1.312, "high": 1.312, "low": 1.309, "close": 1.309, "volume": 26706.09, "quote_volume": 34986.71575, "trades": 93, "taker_buy_quote": 9284.79468}, {"ts": 1775646060000, "open": 1.308, "high": 1.309, "low": 1.307, "close": 1.308, "volume": 20771.89, "quote_volume": 27167.71042, "trades": 67, "taker_buy_quote": 18867.29598}, {"ts": 1775646120000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 3531.77, "quote_volume": 4622.95624, "trades": 22, "taker_buy_quote": 4467.7882}, {"ts": 1775646180000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 3202.58, "quote_volume": 4192.16468, "trades": 27, "taker_buy_quote": 3206.73584}, {"ts": 1775646240000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 3718.48, "quote_volume": 4863.86747, "trades": 11, "taker_buy_quote": 125.17967}, {"ts": 1775646300000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 674.51, "quote_volume": 882.25908, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775646360000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 2275.06, "quote_volume": 2977.78383, "trades": 12, "taker_buy_quote": 2625.00315}, {"ts": 1775646420000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 1164.45, "quote_volume": 1522.49007, "trades": 18, "taker_buy_quote": 497.65476}, {"ts": 1775646480000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 795.19, "quote_volume": 1040.13443, "trades": 11, "taker_buy_quote": 806.43407}, {"ts": 1775646540000, "open": 1.308, "high": 1.31, "low": 1.308, "close": 1.309, "volume": 14209.26, "quote_volume": 18599.91084, "trades": 23, "taker_buy_quote": 17683.87159}, {"ts": 1775646600000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 185.0, "quote_volume": 242.165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775646660000, "open": 1.31, "high": 1.311, "low": 1.309, "close": 1.309, "volume": 1174.46, "quote_volume": 1538.5655, "trades": 19, "taker_buy_quote": 714.78345}, {"ts": 1775646720000, "open": 1.309, "high": 1.31, "low": 1.309, "close": 1.31, "volume": 1283.44, "quote_volume": 1680.82974, "trades": 11, "taker_buy_quote": 1036.5637}, {"ts": 1775646780000, "open": 1.311, "high": 1.311, "low": 1.31, "close": 1.311, "volume": 3887.45, "quote_volume": 5096.21206, "trades": 32, "taker_buy_quote": 1600.12794}, {"ts": 1775646840000, "open": 1.311, "high": 1.312, "low": 1.309, "close": 1.309, "volume": 21308.48, "quote_volume": 27934.17164, "trades": 47, "taker_buy_quote": 1860.73582}, {"ts": 1775646900000, "open": 1.31, "high": 1.31, "low": 1.31, "close": 1.31, "volume": 15835.72, "quote_volume": 20744.7932, "trades": 17, "taker_buy_quote": 19385.8123}, {"ts": 1775646960000, "open": 1.311, "high": 1.311, "low": 1.311, "close": 1.311, "volume": 30.55, "quote_volume": 40.05105, "trades": 2, "taker_buy_quote": 40.05105}, {"ts": 1775647020000, "open": 1.311, "high": 1.311, "low": 1.31, "close": 1.31, "volume": 620.31, "quote_volume": 812.64528, "trades": 9, "taker_buy_quote": 51.36498}, {"ts": 1775647080000, "open": 1.31, "high": 1.31, "low": 1.309, "close": 1.31, "volume": 1957.89, "quote_volume": 2564.18872, "trades": 17, "taker_buy_quote": 568.7234}, {"ts": 1775647140000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 4218.2, "quote_volume": 5521.41973, "trades": 27, "taker_buy_quote": 2196.65908}, {"ts": 1775647200000, "open": 1.309, "high": 1.31, "low": 1.309, "close": 1.309, "volume": 729.95, "quote_volume": 955.50973, "trades": 6, "taker_buy_quote": 6.7858}, {"ts": 1775647260000, "open": 1.309, "high": 1.309, "low": 1.306, "close": 1.307, "volume": 8977.27, "quote_volume": 11741.606, "trades": 55, "taker_buy_quote": 5343.55521}, {"ts": 1775647320000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 4306.0, "quote_volume": 5627.77726, "trades": 23, "taker_buy_quote": 5400.24953}, {"ts": 1775647380000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 12.23, "quote_volume": 15.99684, "trades": 2, "taker_buy_quote": 15.99684}, {"ts": 1775647440000, "open": 1.308, "high": 1.31, "low": 1.307, "close": 1.31, "volume": 21876.29, "quote_volume": 28645.16458, "trades": 84, "taker_buy_quote": 16879.83959}, {"ts": 1775647500000, "open": 1.311, "high": 1.311, "low": 1.309, "close": 1.309, "volume": 14729.19, "quote_volume": 19302.74603, "trades": 52, "taker_buy_quote": 4478.62509}, {"ts": 1775647560000, "open": 1.31, "high": 1.31, "low": 1.31, "close": 1.31, "volume": 11660.88, "quote_volume": 15275.7528, "trades": 12, "taker_buy_quote": 15042.8086}, {"ts": 1775647620000, "open": 1.309, "high": 1.31, "low": 1.309, "close": 1.31, "volume": 2145.88, "quote_volume": 2809.43288, "trades": 13, "taker_buy_quote": 623.5076}, {"ts": 1775647680000, "open": 1.31, "high": 1.31, "low": 1.309, "close": 1.31, "volume": 2632.26, "quote_volume": 3448.23027, "trades": 11, "taker_buy_quote": 3408.5283}, {"ts": 1775647740000, "open": 1.31, "high": 1.31, "low": 1.309, "close": 1.31, "volume": 8586.96, "quote_volume": 11248.49459, "trades": 34, "taker_buy_quote": 5917.2176}, {"ts": 1775647800000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 6659.74, "quote_volume": 8715.46856, "trades": 36, "taker_buy_quote": 2044.51532}, {"ts": 1775647860000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 1443.3, "quote_volume": 1888.28038, "trades": 26, "taker_buy_quote": 478.44812}, {"ts": 1775647920000, "open": 1.31, "high": 1.31, "low": 1.307, "close": 1.307, "volume": 4569.73, "quote_volume": 5977.89873, "trades": 31, "taker_buy_quote": 22.27}, {"ts": 1775647980000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 4862.58, "quote_volume": 6355.3503, "trades": 29, "taker_buy_quote": 4557.69198}, {"ts": 1775648040000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 4238.49, "quote_volume": 5539.60029, "trades": 14, "taker_buy_quote": 5400.98145}, {"ts": 1775648100000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 4871.48, "quote_volume": 6367.05113, "trades": 25, "taker_buy_quote": 5752.14684}, {"ts": 1775648160000, "open": 1.306, "high": 1.307, "low": 1.304, "close": 1.304, "volume": 11649.69, "quote_volume": 15196.41982, "trades": 75, "taker_buy_quote": 52.94953}, {"ts": 1775648220000, "open": 1.304, "high": 1.304, "low": 1.302, "close": 1.303, "volume": 18843.91, "quote_volume": 24540.03501, "trades": 60, "taker_buy_quote": 2256.64178}, {"ts": 1775648280000, "open": 1.302, "high": 1.302, "low": 1.302, "close": 1.302, "volume": 1192.82, "quote_volume": 1553.05164, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775648340000, "open": 1.303, "high": 1.305, "low": 1.303, "close": 1.305, "volume": 10119.87, "quote_volume": 13196.7325, "trades": 33, "taker_buy_quote": 12712.8181}, {"ts": 1775648400000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 34.0, "quote_volume": 44.336, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775648460000, "open": 1.305, "high": 1.307, "low": 1.305, "close": 1.305, "volume": 23777.9, "quote_volume": 31046.79511, "trades": 84, "taker_buy_quote": 25146.91595}, {"ts": 1775648520000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 1299.47, "quote_volume": 1695.82918, "trades": 8, "taker_buy_quote": 27.20398}, {"ts": 1775648580000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 69.42, "quote_volume": 90.5931, "trades": 1, "taker_buy_quote": 90.5931}, {"ts": 1775648640000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 1280.67, "quote_volume": 1669.99368, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775648700000, "open": 1.304, "high": 1.305, "low": 1.304, "close": 1.305, "volume": 1252.81, "quote_volume": 1634.4954, "trades": 12, "taker_buy_quote": 1084.6638}, {"ts": 1775648760000, "open": 1.305, "high": 1.306, "low": 1.304, "close": 1.305, "volume": 21270.24, "quote_volume": 27741.41443, "trades": 47, "taker_buy_quote": 4881.45942}, {"ts": 1775648820000, "open": 1.304, "high": 1.305, "low": 1.303, "close": 1.305, "volume": 5230.73, "quote_volume": 6821.20557, "trades": 35, "taker_buy_quote": 2994.14398}, {"ts": 1775648880000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 1546.57, "quote_volume": 2018.27385, "trades": 14, "taker_buy_quote": 105.61365}, {"ts": 1775648940000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 1337.31, "quote_volume": 1746.49719, "trades": 14, "taker_buy_quote": 1707.77784}, {"ts": 1775649000000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 409.12, "quote_volume": 534.31072, "trades": 6, "taker_buy_quote": 237.84872}, {"ts": 1775649060000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 2106.55, "quote_volume": 2754.04688, "trades": 22, "taker_buy_quote": 2328.07978}, {"ts": 1775649120000, "open": 1.309, "high": 1.31, "low": 1.308, "close": 1.309, "volume": 16825.33, "quote_volume": 22031.71055, "trades": 37, "taker_buy_quote": 12435.88172}, {"ts": 1775649180000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 2996.7, "quote_volume": 3919.70578, "trades": 20, "taker_buy_quote": 316.55818}, {"ts": 1775649240000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 2614.03, "quote_volume": 3418.95261, "trades": 14, "taker_buy_quote": 3159.3432}, {"ts": 1775649300000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 829.17, "quote_volume": 1085.34045, "trades": 10, "taker_buy_quote": 1028.99181}, {"ts": 1775649360000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 1432.64, "quote_volume": 1873.49081, "trades": 18, "taker_buy_quote": 14.54496}, {"ts": 1775649420000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 42.0, "quote_volume": 54.894, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775649480000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 1937.58, "quote_volume": 2532.45426, "trades": 11, "taker_buy_quote": 1048.73479}, {"ts": 1775649540000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 327.44, "quote_volume": 427.79673, "trades": 17, "taker_buy_quote": 149.50773}, {"ts": 1775649600000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 995.21, "quote_volume": 1300.05711, "trades": 28, "taker_buy_quote": 511.89917}, {"ts": 1775649660000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 15986.91, "quote_volume": 20881.40334, "trades": 43, "taker_buy_quote": 18208.48695}, {"ts": 1775649720000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 1242.49, "quote_volume": 1623.85025, "trades": 19, "taker_buy_quote": 1407.99189}, {"ts": 1775649780000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 372.84, "quote_volume": 487.3485, "trades": 7, "taker_buy_quote": 487.3485}, {"ts": 1775649840000, "open": 1.308, "high": 1.308, "low": 1.306, "close": 1.306, "volume": 2863.83, "quote_volume": 3742.13789, "trades": 17, "taker_buy_quote": 89.9904}, {"ts": 1775649900000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 2499.77, "quote_volume": 3264.71568, "trades": 19, "taker_buy_quote": 20.99042}, {"ts": 1775649960000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 27.28, "quote_volume": 35.63747, "trades": 2, "taker_buy_quote": 12.79553}, {"ts": 1775650020000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 1244.39, "quote_volume": 1625.17334, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775650080000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 2015.43, "quote_volume": 2632.15158, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775650140000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 15373.45, "quote_volume": 20077.7257, "trades": 21, "taker_buy_quote": 18991.82588}, {"ts": 1775650200000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 2540.85, "quote_volume": 3318.3501, "trades": 11, "taker_buy_quote": 55.33522}, {"ts": 1775650260000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 12.06, "quote_volume": 15.75036, "trades": 3, "taker_buy_quote": 15.75036}, {"ts": 1775650320000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 3945.94, "quote_volume": 5160.47016, "trades": 31, "taker_buy_quote": 1172.96676}, {"ts": 1775650380000, "open": 1.308, "high": 1.308, "low": 1.306, "close": 1.306, "volume": 136.89, "quote_volume": 178.90253, "trades": 11, "taker_buy_quote": 59.44135}, {"ts": 1775650440000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 77.18, "quote_volume": 100.87426, "trades": 2, "taker_buy_quote": 100.87426}, {"ts": 1775650500000, "open": 1.306, "high": 1.307, "low": 1.305, "close": 1.306, "volume": 5615.11, "quote_volume": 7333.45784, "trades": 42, "taker_buy_quote": 1048.77421}, {"ts": 1775650560000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 473.18, "quote_volume": 618.44626, "trades": 4, "taker_buy_quote": 618.44626}, {"ts": 1775650620000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 45.12, "quote_volume": 58.94082, "trades": 5, "taker_buy_quote": 18.4287}, {"ts": 1775650680000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 3183.38, "quote_volume": 4157.57422, "trades": 23, "taker_buy_quote": 2758.12992}, {"ts": 1775650740000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 4418.43, "quote_volume": 5766.236, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775650800000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 6307.93, "quote_volume": 8229.86917, "trades": 30, "taker_buy_quote": 6512.20409}, {"ts": 1775650860000, "open": 1.305, "high": 1.305, "low": 1.301, "close": 1.303, "volume": 29971.73, "quote_volume": 39025.68724, "trades": 102, "taker_buy_quote": 5201.70541}, {"ts": 1775650920000, "open": 1.303, "high": 1.303, "low": 1.303, "close": 1.303, "volume": 6503.55, "quote_volume": 8474.12565, "trades": 60, "taker_buy_quote": 7825.41407}, {"ts": 1775650980000, "open": 1.303, "high": 1.304, "low": 1.303, "close": 1.303, "volume": 6470.77, "quote_volume": 8433.81782, "trades": 35, "taker_buy_quote": 3218.09405}, {"ts": 1775651040000, "open": 1.303, "high": 1.304, "low": 1.303, "close": 1.303, "volume": 4251.78, "quote_volume": 5544.05167, "trades": 33, "taker_buy_quote": 1383.96245}, {"ts": 1775651100000, "open": 1.303, "high": 1.303, "low": 1.303, "close": 1.303, "volume": 316.67, "quote_volume": 412.62101, "trades": 12, "taker_buy_quote": 15.75327}, {"ts": 1775651160000, "open": 1.304, "high": 1.306, "low": 1.304, "close": 1.306, "volume": 6593.15, "quote_volume": 8604.05591, "trades": 21, "taker_buy_quote": 8460.70166}, {"ts": 1775651220000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 4478.65, "quote_volume": 5844.63825, "trades": 17, "taker_buy_quote": 3261.93885}, {"ts": 1775651280000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 1017.22, "quote_volume": 1326.65287, "trades": 6, "taker_buy_quote": 258.37695}, {"ts": 1775651340000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 2955.88, "quote_volume": 3854.46752, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775651400000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 415.59, "quote_volume": 541.92936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775651460000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 34.84, "quote_volume": 45.4662, "trades": 7, "taker_buy_quote": 45.4662}, {"ts": 1775651520000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 2129.49, "quote_volume": 2778.93468, "trades": 14, "taker_buy_quote": 1473.38415}, {"ts": 1775651580000, "open": 1.304, "high": 1.305, "low": 1.304, "close": 1.305, "volume": 631.32, "quote_volume": 823.70788, "trades": 8, "taker_buy_quote": 588.41145}, {"ts": 1775651640000, "open": 1.305, "high": 1.307, "low": 1.305, "close": 1.307, "volume": 4968.01, "quote_volume": 6489.63034, "trades": 30, "taker_buy_quote": 3666.65219}, {"ts": 1775651700000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 927.43, "quote_volume": 1212.55452, "trades": 6, "taker_buy_quote": 1095.93091}, {"ts": 1775651760000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 5661.08, "quote_volume": 7401.0058, "trades": 24, "taker_buy_quote": 2582.30592}, {"ts": 1775651820000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 314.12, "quote_volume": 410.55484, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775651880000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 3444.81, "quote_volume": 4502.36667, "trades": 20, "taker_buy_quote": 2224.33102}, {"ts": 1775651940000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652000000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 2807.19, "quote_volume": 3666.04373, "trades": 23, "taker_buy_quote": 142.9417}, {"ts": 1775652060000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652120000, "open": 1.304, "high": 1.305, "low": 1.304, "close": 1.305, "volume": 76.73, "quote_volume": 100.12595, "trades": 5, "taker_buy_quote": 91.38915}, {"ts": 1775652180000, "open": 1.305, "high": 1.306, "low": 1.305, "close": 1.306, "volume": 1986.31, "quote_volume": 2593.62976, "trades": 19, "taker_buy_quote": 2487.29427}, {"ts": 1775652240000, "open": 1.306, "high": 1.307, "low": 1.305, "close": 1.306, "volume": 7997.68, "quote_volume": 10452.62171, "trades": 46, "taker_buy_quote": 8642.33252}, {"ts": 1775652300000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 11816.31, "quote_volume": 15414.32937, "trades": 59, "taker_buy_quote": 8719.50094}, {"ts": 1775652360000, "open": 1.304, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 5185.61, "quote_volume": 6764.61992, "trades": 29, "taker_buy_quote": 6626.21336}, {"ts": 1775652420000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 5074.5, "quote_volume": 6619.40493, "trades": 37, "taker_buy_quote": 3719.2711}, {"ts": 1775652480000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 235.71, "quote_volume": 307.36584, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775652540000, "open": 1.305, "high": 1.306, "low": 1.305, "close": 1.306, "volume": 7371.21, "quote_volume": 9620.09249, "trades": 46, "taker_buy_quote": 7036.62314}, {"ts": 1775652600000, "open": 1.305, "high": 1.306, "low": 1.305, "close": 1.306, "volume": 1727.09, "quote_volume": 2255.507, "trades": 11, "taker_buy_quote": 2074.88138}, {"ts": 1775652660000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 1045.1, "quote_volume": 1364.54607, "trades": 9, "taker_buy_quote": 616.20998}, {"ts": 1775652720000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 1814.49, "quote_volume": 2367.90945, "trades": 16, "taker_buy_quote": 113.9787}, {"ts": 1775652780000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 36.53, "quote_volume": 47.67165, "trades": 2, "taker_buy_quote": 47.67165}, {"ts": 1775652840000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 920.56, "quote_volume": 1200.9971, "trades": 12, "taker_buy_quote": 765.8523}, {"ts": 1775652900000, "open": 1.305, "high": 1.306, "low": 1.304, "close": 1.306, "volume": 4848.93, "quote_volume": 6326.23379, "trades": 31, "taker_buy_quote": 3522.96071}, {"ts": 1775652960000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 849.91, "quote_volume": 1109.97444, "trades": 3, "taker_buy_quote": 1099.50834}, {"ts": 1775653020000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 234.32, "quote_volume": 306.02192, "trades": 6, "taker_buy_quote": 306.02192}, {"ts": 1775653080000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 1809.77, "quote_volume": 2363.84605, "trades": 26, "taker_buy_quote": 1773.71689}, {"ts": 1775653140000, "open": 1.306, "high": 1.307, "low": 1.305, "close": 1.305, "volume": 2933.15, "quote_volume": 3831.22641, "trades": 22, "taker_buy_quote": 2577.82613}, {"ts": 1775653200000, "open": 1.305, "high": 1.306, "low": 1.304, "close": 1.306, "volume": 3205.02, "quote_volume": 4183.74084, "trades": 29, "taker_buy_quote": 3235.15879}, {"ts": 1775653260000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 2816.64, "quote_volume": 3675.89042, "trades": 25, "taker_buy_quote": 461.93607}, {"ts": 1775653320000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 1133.58, "quote_volume": 1479.21364, "trades": 7, "taker_buy_quote": 1338.0426}, {"ts": 1775653380000, "open": 1.304, "high": 1.306, "low": 1.304, "close": 1.306, "volume": 1826.11, "quote_volume": 2381.77791, "trades": 13, "taker_buy_quote": 569.41983}, {"ts": 1775653440000, "open": 1.305, "high": 1.306, "low": 1.305, "close": 1.306, "volume": 347.06, "quote_volume": 453.2163, "trades": 10, "taker_buy_quote": 395.718}, {"ts": 1775653500000, "open": 1.306, "high": 1.307, "low": 1.305, "close": 1.306, "volume": 10445.39, "quote_volume": 13648.09383, "trades": 45, "taker_buy_quote": 11923.75817}, {"ts": 1775653560000, "open": 1.305, "high": 1.309, "low": 1.305, "close": 1.309, "volume": 2889.9, "quote_volume": 3779.29678, "trades": 51, "taker_buy_quote": 3569.00586}, {"ts": 1775653620000, "open": 1.309, "high": 1.314, "low": 1.309, "close": 1.312, "volume": 29209.57, "quote_volume": 38293.42792, "trades": 141, "taker_buy_quote": 28254.38913}, {"ts": 1775653680000, "open": 1.311, "high": 1.312, "low": 1.309, "close": 1.312, "volume": 6387.29, "quote_volume": 8365.04784, "trades": 57, "taker_buy_quote": 7126.46164}, {"ts": 1775653740000, "open": 1.311, "high": 1.312, "low": 1.311, "close": 1.311, "volume": 6402.03, "quote_volume": 8395.34544, "trades": 42, "taker_buy_quote": 4571.64351}, {"ts": 1775653800000, "open": 1.31, "high": 1.31, "low": 1.307, "close": 1.307, "volume": 3487.22, "quote_volume": 4566.8196, "trades": 49, "taker_buy_quote": 153.84145}, {"ts": 1775653860000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 1348.75, "quote_volume": 1762.81625, "trades": 11, "taker_buy_quote": 1625.72502}, {"ts": 1775653920000, "open": 1.307, "high": 1.309, "low": 1.307, "close": 1.309, "volume": 7224.14, "quote_volume": 9450.74621, "trades": 94, "taker_buy_quote": 7530.76419}, {"ts": 1775653980000, "open": 1.31, "high": 1.312, "low": 1.31, "close": 1.311, "volume": 9651.66, "quote_volume": 12657.39328, "trades": 62, "taker_buy_quote": 9961.49113}, {"ts": 1775654040000, "open": 1.31, "high": 1.311, "low": 1.31, "close": 1.311, "volume": 1939.79, "quote_volume": 2541.80316, "trades": 18, "taker_buy_quote": 57.80199}, {"ts": 1775654100000, "open": 1.312, "high": 1.312, "low": 1.312, "close": 1.312, "volume": 1495.95, "quote_volume": 1962.6864, "trades": 15, "taker_buy_quote": 1340.44416}, {"ts": 1775654160000, "open": 1.312, "high": 1.312, "low": 1.311, "close": 1.312, "volume": 654.93, "quote_volume": 859.24574, "trades": 14, "taker_buy_quote": 829.85312}, {"ts": 1775654220000, "open": 1.311, "high": 1.313, "low": 1.311, "close": 1.313, "volume": 697.25, "quote_volume": 914.80722, "trades": 16, "taker_buy_quote": 856.89936}, {"ts": 1775654280000, "open": 1.313, "high": 1.314, "low": 1.31, "close": 1.31, "volume": 9477.25, "quote_volume": 12436.82512, "trades": 78, "taker_buy_quote": 3693.55622}, {"ts": 1775654340000, "open": 1.31, "high": 1.31, "low": 1.309, "close": 1.31, "volume": 6326.99, "quote_volume": 8286.98023, "trades": 41, "taker_buy_quote": 6294.25904}, {"ts": 1775654400000, "open": 1.31, "high": 1.31, "low": 1.308, "close": 1.308, "volume": 1979.47, "quote_volume": 2592.04106, "trades": 26, "taker_buy_quote": 135.8601}, {"ts": 1775654460000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 3400.8, "quote_volume": 4448.2464, "trades": 16, "taker_buy_quote": 595.10076}, {"ts": 1775654520000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 8227.89, "quote_volume": 10766.56881, "trades": 26, "taker_buy_quote": 722.94761}, {"ts": 1775654580000, "open": 1.31, "high": 1.31, "low": 1.309, "close": 1.309, "volume": 226.89, "quote_volume": 297.22208, "trades": 3, "taker_buy_quote": 292.2217}, {"ts": 1775654640000, "open": 1.309, "high": 1.31, "low": 1.309, "close": 1.309, "volume": 3420.28, "quote_volume": 4477.24836, "trades": 20, "taker_buy_quote": 208.2852}, {"ts": 1775654700000, "open": 1.309, "high": 1.31, "low": 1.309, "close": 1.309, "volume": 5686.98, "quote_volume": 7449.4878, "trades": 43, "taker_buy_quote": 6813.68431}, {"ts": 1775654760000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 1510.93, "quote_volume": 1977.80737, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775654820000, "open": 1.31, "high": 1.31, "low": 1.31, "close": 1.31, "volume": 1672.97, "quote_volume": 2191.5907, "trades": 14, "taker_buy_quote": 2191.5907}, {"ts": 1775654880000, "open": 1.31, "high": 1.31, "low": 1.31, "close": 1.31, "volume": 3651.92, "quote_volume": 4784.0152, "trades": 13, "taker_buy_quote": 1762.5919}, {"ts": 1775654940000, "open": 1.31, "high": 1.311, "low": 1.31, "close": 1.311, "volume": 1030.86, "quote_volume": 1350.49932, "trades": 17, "taker_buy_quote": 1350.49932}, {"ts": 1775655000000, "open": 1.312, "high": 1.315, "low": 1.31, "close": 1.312, "volume": 14981.43, "quote_volume": 19667.67897, "trades": 139, "taker_buy_quote": 3096.65938}, {"ts": 1775655060000, "open": 1.312, "high": 1.312, "low": 1.311, "close": 1.312, "volume": 6729.98, "quote_volume": 8828.19143, "trades": 41, "taker_buy_quote": 2746.19968}, {"ts": 1775655120000, "open": 1.312, "high": 1.313, "low": 1.311, "close": 1.312, "volume": 7102.52, "quote_volume": 9318.45833, "trades": 56, "taker_buy_quote": 6393.34828}, {"ts": 1775655180000, "open": 1.311, "high": 1.312, "low": 1.31, "close": 1.312, "volume": 4676.7, "quote_volume": 6130.81085, "trades": 76, "taker_buy_quote": 2495.08128}, {"ts": 1775655240000, "open": 1.313, "high": 1.313, "low": 1.311, "close": 1.311, "volume": 4192.05, "quote_volume": 5501.42616, "trades": 43, "taker_buy_quote": 375.89877}, {"ts": 1775655300000, "open": 1.311, "high": 1.311, "low": 1.31, "close": 1.31, "volume": 638.05, "quote_volume": 836.28274, "trades": 18, "taker_buy_quote": 541.08903}, {"ts": 1775655360000, "open": 1.311, "high": 1.311, "low": 1.31, "close": 1.31, "volume": 6627.39, "quote_volume": 8688.46566, "trades": 43, "taker_buy_quote": 3986.26593}, {"ts": 1775655420000, "open": 1.311, "high": 1.311, "low": 1.31, "close": 1.311, "volume": 2564.91, "quote_volume": 3362.57688, "trades": 23, "taker_buy_quote": 3288.42063}, {"ts": 1775655480000, "open": 1.31, "high": 1.31, "low": 1.308, "close": 1.308, "volume": 9238.85, "quote_volume": 12094.04538, "trades": 38, "taker_buy_quote": 5.7596}, {"ts": 1775655540000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 2512.68, "quote_volume": 3286.30273, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775655600000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 1929.72, "quote_volume": 2524.09759, "trades": 18, "taker_buy_quote": 1856.54671}, {"ts": 1775655660000, "open": 1.308, "high": 1.308, "low": 1.306, "close": 1.308, "volume": 4577.33, "quote_volume": 5983.88883, "trades": 38, "taker_buy_quote": 2083.95662}, {"ts": 1775655720000, "open": 1.308, "high": 1.308, "low": 1.306, "close": 1.306, "volume": 6125.13, "quote_volume": 8006.7836, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775655780000, "open": 1.306, "high": 1.307, "low": 1.305, "close": 1.307, "volume": 2691.37, "quote_volume": 3514.84733, "trades": 26, "taker_buy_quote": 1608.04191}, {"ts": 1775655840000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 1713.63, "quote_volume": 2238.01278, "trades": 14, "taker_buy_quote": 1436.50752}, {"ts": 1775655900000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.306, "volume": 5654.11, "quote_volume": 7384.07287, "trades": 34, "taker_buy_quote": 2830.61134}, {"ts": 1775655960000, "open": 1.307, "high": 1.31, "low": 1.307, "close": 1.31, "volume": 12007.38, "quote_volume": 15717.87871, "trades": 99, "taker_buy_quote": 6345.72118}, {"ts": 1775656020000, "open": 1.31, "high": 1.31, "low": 1.309, "close": 1.31, "volume": 5288.8, "quote_volume": 6927.90354, "trades": 26, "taker_buy_quote": 1208.8418}, {"ts": 1775656080000, "open": 1.311, "high": 1.311, "low": 1.309, "close": 1.309, "volume": 4666.16, "quote_volume": 6110.53311, "trades": 44, "taker_buy_quote": 1450.60088}, {"ts": 1775656140000, "open": 1.31, "high": 1.311, "low": 1.31, "close": 1.31, "volume": 2480.45, "quote_volume": 3251.70936, "trades": 23, "taker_buy_quote": 3190.13936}, {"ts": 1775656200000, "open": 1.311, "high": 1.312, "low": 1.311, "close": 1.312, "volume": 9064.43, "quote_volume": 11887.37831, "trades": 44, "taker_buy_quote": 8416.73458}, {"ts": 1775656260000, "open": 1.313, "high": 1.313, "low": 1.309, "close": 1.309, "volume": 7512.93, "quote_volume": 9848.68498, "trades": 58, "taker_buy_quote": 1135.85025}, {"ts": 1775656320000, "open": 1.309, "high": 1.31, "low": 1.308, "close": 1.308, "volume": 7012.33, "quote_volume": 9178.37868, "trades": 59, "taker_buy_quote": 6399.29744}, {"ts": 1775656380000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 834.86, "quote_volume": 1092.73047, "trades": 21, "taker_buy_quote": 944.48277}, {"ts": 1775656440000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 4520.04, "quote_volume": 5915.74748, "trades": 39, "taker_buy_quote": 1051.66369}, {"ts": 1775656500000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 5767.35, "quote_volume": 7541.72979, "trades": 57, "taker_buy_quote": 2858.54244}, {"ts": 1775656560000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 757.16, "quote_volume": 990.62731, "trades": 10, "taker_buy_quote": 990.62731}, {"ts": 1775656620000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 1834.5, "quote_volume": 2399.54445, "trades": 25, "taker_buy_quote": 960.27357}, {"ts": 1775656680000, "open": 1.308, "high": 1.308, "low": 1.306, "close": 1.306, "volume": 3713.54, "quote_volume": 4852.58956, "trades": 37, "taker_buy_quote": 49.4046}, {"ts": 1775656740000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 1421.87, "quote_volume": 1858.39074, "trades": 15, "taker_buy_quote": 547.28676}, {"ts": 1775656800000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 2389.65, "quote_volume": 3126.67234, "trades": 23, "taker_buy_quote": 2341.76976}, {"ts": 1775656860000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 556.05, "quote_volume": 727.86945, "trades": 15, "taker_buy_quote": 100.46575}, {"ts": 1775656920000, "open": 1.31, "high": 1.31, "low": 1.306, "close": 1.307, "volume": 8057.27, "quote_volume": 10538.72672, "trades": 42, "taker_buy_quote": 2517.54863}, {"ts": 1775656980000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 4690.56, "quote_volume": 6126.00397, "trades": 47, "taker_buy_quote": 4114.56807}, {"ts": 1775657040000, "open": 1.306, "high": 1.307, "low": 1.305, "close": 1.305, "volume": 1019.24, "quote_volume": 1331.96142, "trades": 15, "taker_buy_quote": 1198.06155}, {"ts": 1775657100000, "open": 1.304, "high": 1.304, "low": 1.303, "close": 1.304, "volume": 5886.48, "quote_volume": 7675.64456, "trades": 37, "taker_buy_quote": 2691.99064}, {"ts": 1775657160000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.305, "volume": 3581.65, "quote_volume": 4673.59906, "trades": 30, "taker_buy_quote": 1530.8172}, {"ts": 1775657220000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 2725.73, "quote_volume": 3555.33733, "trades": 31, "taker_buy_quote": 990.75179}, {"ts": 1775657280000, "open": 1.303, "high": 1.304, "low": 1.301, "close": 1.301, "volume": 9237.15, "quote_volume": 12034.99746, "trades": 99, "taker_buy_quote": 6707.86068}, {"ts": 1775657340000, "open": 1.301, "high": 1.301, "low": 1.297, "close": 1.298, "volume": 14739.35, "quote_volume": 19141.872, "trades": 134, "taker_buy_quote": 6174.28891}, {"ts": 1775657400000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 1767.44, "quote_volume": 2294.13712, "trades": 16, "taker_buy_quote": 2002.7491}, {"ts": 1775657460000, "open": 1.298, "high": 1.302, "low": 1.297, "close": 1.302, "volume": 4046.63, "quote_volume": 5255.98051, "trades": 48, "taker_buy_quote": 4516.59249}, {"ts": 1775657520000, "open": 1.302, "high": 1.303, "low": 1.302, "close": 1.302, "volume": 737.83, "quote_volume": 960.66234, "trades": 15, "taker_buy_quote": 751.83456}, {"ts": 1775657580000, "open": 1.302, "high": 1.302, "low": 1.301, "close": 1.301, "volume": 6762.42, "quote_volume": 8801.51258, "trades": 27, "taker_buy_quote": 275.4381}, {"ts": 1775657640000, "open": 1.301, "high": 1.302, "low": 1.301, "close": 1.301, "volume": 5015.12, "quote_volume": 6526.89189, "trades": 41, "taker_buy_quote": 3240.99509}, {"ts": 1775657700000, "open": 1.301, "high": 1.302, "low": 1.301, "close": 1.302, "volume": 4331.56, "quote_volume": 5639.61526, "trades": 34, "taker_buy_quote": 1447.14922}, {"ts": 1775657760000, "open": 1.303, "high": 1.303, "low": 1.302, "close": 1.302, "volume": 1282.52, "quote_volume": 1670.15045, "trades": 16, "taker_buy_quote": 403.16123}, {"ts": 1775657820000, "open": 1.302, "high": 1.304, "low": 1.302, "close": 1.302, "volume": 12205.01, "quote_volume": 15900.5461, "trades": 34, "taker_buy_quote": 10755.03332}, {"ts": 1775657880000, "open": 1.301, "high": 1.302, "low": 1.3, "close": 1.3, "volume": 5330.18, "quote_volume": 6934.53512, "trades": 42, "taker_buy_quote": 1870.24495}, {"ts": 1775657940000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.298, "volume": 2389.5, "quote_volume": 3102.00259, "trades": 47, "taker_buy_quote": 950.07196}, {"ts": 1775658000000, "open": 1.298, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 5837.78, "quote_volume": 7581.96228, "trades": 27, "taker_buy_quote": 5272.32924}, {"ts": 1775658060000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 739.99, "quote_volume": 961.24701, "trades": 14, "taker_buy_quote": 929.68131}, {"ts": 1775658120000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 648.75, "quote_volume": 842.72033, "trades": 9, "taker_buy_quote": 311.79897}, {"ts": 1775658180000, "open": 1.299, "high": 1.299, "low": 1.297, "close": 1.297, "volume": 1282.28, "quote_volume": 1664.63711, "trades": 22, "taker_buy_quote": 957.8714}, {"ts": 1775658240000, "open": 1.296, "high": 1.298, "low": 1.295, "close": 1.297, "volume": 8660.58, "quote_volume": 11223.30758, "trades": 60, "taker_buy_quote": 3453.98483}, {"ts": 1775658300000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 4046.62, "quote_volume": 5248.51236, "trades": 29, "taker_buy_quote": 1156.54221}, {"ts": 1775658360000, "open": 1.297, "high": 1.298, "low": 1.297, "close": 1.298, "volume": 2111.51, "quote_volume": 2740.14385, "trades": 7, "taker_buy_quote": 1966.96324}, {"ts": 1775658420000, "open": 1.298, "high": 1.299, "low": 1.298, "close": 1.298, "volume": 5514.0, "quote_volume": 7157.18738, "trades": 27, "taker_buy_quote": 2587.34474}, {"ts": 1775658480000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 22.14, "quote_volume": 28.73772, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775658540000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 827.69, "quote_volume": 1074.32466, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775658600000, "open": 1.298, "high": 1.298, "low": 1.288, "close": 1.294, "volume": 44624.71, "quote_volume": 57566.8797, "trades": 280, "taker_buy_quote": 14832.29341}, {"ts": 1775658660000, "open": 1.294, "high": 1.294, "low": 1.291, "close": 1.292, "volume": 6383.01, "quote_volume": 8252.32102, "trades": 85, "taker_buy_quote": 2208.99733}, {"ts": 1775658720000, "open": 1.291, "high": 1.291, "low": 1.286, "close": 1.288, "volume": 52297.01, "quote_volume": 67418.61636, "trades": 163, "taker_buy_quote": 49394.49084}, {"ts": 1775658780000, "open": 1.288, "high": 1.289, "low": 1.286, "close": 1.289, "volume": 39850.44, "quote_volume": 51301.11648, "trades": 117, "taker_buy_quote": 27499.60913}, {"ts": 1775658840000, "open": 1.288, "high": 1.29, "low": 1.287, "close": 1.287, "volume": 16178.61, "quote_volume": 20855.67523, "trades": 182, "taker_buy_quote": 6901.22416}, {"ts": 1775658900000, "open": 1.287, "high": 1.289, "low": 1.287, "close": 1.287, "volume": 16831.43, "quote_volume": 21671.54242, "trades": 120, "taker_buy_quote": 4650.63073}, {"ts": 1775658960000, "open": 1.287, "high": 1.293, "low": 1.286, "close": 1.291, "volume": 6173.79, "quote_volume": 7957.83729, "trades": 100, "taker_buy_quote": 6321.5576}, {"ts": 1775659020000, "open": 1.291, "high": 1.294, "low": 1.29, "close": 1.294, "volume": 7293.49, "quote_volume": 9425.05644, "trades": 63, "taker_buy_quote": 5136.78704}, {"ts": 1775659080000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 1929.75, "quote_volume": 2495.08252, "trades": 32, "taker_buy_quote": 465.2214}, {"ts": 1775659140000, "open": 1.293, "high": 1.293, "low": 1.291, "close": 1.292, "volume": 246.5, "quote_volume": 318.43142, "trades": 20, "taker_buy_quote": 185.83351}, {"ts": 1775659200000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 6154.52, "quote_volume": 7945.35396, "trades": 32, "taker_buy_quote": 1565.77644}, {"ts": 1775659260000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 3747.72, "quote_volume": 4838.35827, "trades": 25, "taker_buy_quote": 4049.58309}, {"ts": 1775659320000, "open": 1.292, "high": 1.292, "low": 1.289, "close": 1.29, "volume": 23553.68, "quote_volume": 30405.24808, "trades": 39, "taker_buy_quote": 2112.05749}, {"ts": 1775659380000, "open": 1.29, "high": 1.29, "low": 1.288, "close": 1.288, "volume": 4234.73, "quote_volume": 5461.09956, "trades": 51, "taker_buy_quote": 3538.8054}, {"ts": 1775659440000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.289, "volume": 1870.6, "quote_volume": 2409.42216, "trades": 15, "taker_buy_quote": 2333.9196}, {"ts": 1775659500000, "open": 1.288, "high": 1.291, "low": 1.288, "close": 1.29, "volume": 6066.83, "quote_volume": 7821.05217, "trades": 48, "taker_buy_quote": 6513.36711}, {"ts": 1775659560000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 4995.69, "quote_volume": 6441.17205, "trades": 28, "taker_buy_quote": 1645.9497}, {"ts": 1775659620000, "open": 1.288, "high": 1.288, "low": 1.285, "close": 1.286, "volume": 18171.34, "quote_volume": 23368.11682, "trades": 99, "taker_buy_quote": 2561.28254}, {"ts": 1775659680000, "open": 1.287, "high": 1.29, "low": 1.287, "close": 1.29, "volume": 2213.26, "quote_volume": 2850.0494, "trades": 39, "taker_buy_quote": 2568.97006}, {"ts": 1775659740000, "open": 1.29, "high": 1.29, "low": 1.288, "close": 1.288, "volume": 2098.88, "quote_volume": 2705.52905, "trades": 27, "taker_buy_quote": 1465.45011}, {"ts": 1775659800000, "open": 1.288, "high": 1.288, "low": 1.286, "close": 1.286, "volume": 580.06, "quote_volume": 746.56672, "trades": 33, "taker_buy_quote": 82.30115}, {"ts": 1775659860000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 19557.66, "quote_volume": 25117.40391, "trades": 95, "taker_buy_quote": 3597.42478}, {"ts": 1775659920000, "open": 1.284, "high": 1.285, "low": 1.281, "close": 1.284, "volume": 29879.96, "quote_volume": 38298.4721, "trades": 110, "taker_buy_quote": 4944.8602}, {"ts": 1775659980000, "open": 1.284, "high": 1.285, "low": 1.283, "close": 1.283, "volume": 729.45, "quote_volume": 936.14766, "trades": 26, "taker_buy_quote": 256.01425}, {"ts": 1775660040000, "open": 1.284, "high": 1.286, "low": 1.284, "close": 1.286, "volume": 636.82, "quote_volume": 818.17254, "trades": 20, "taker_buy_quote": 810.75809}, {"ts": 1775660100000, "open": 1.285, "high": 1.285, "low": 1.283, "close": 1.283, "volume": 12388.74, "quote_volume": 15915.56059, "trades": 61, "taker_buy_quote": 9791.48413}, {"ts": 1775660160000, "open": 1.283, "high": 1.284, "low": 1.281, "close": 1.283, "volume": 5326.34, "quote_volume": 6831.58147, "trades": 59, "taker_buy_quote": 4837.96299}, {"ts": 1775660220000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 1915.98, "quote_volume": 2458.04812, "trades": 17, "taker_buy_quote": 1074.32005}, {"ts": 1775660280000, "open": 1.283, "high": 1.284, "low": 1.283, "close": 1.284, "volume": 7180.96, "quote_volume": 9216.86909, "trades": 51, "taker_buy_quote": 4516.23492}, {"ts": 1775660340000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.285, "volume": 9748.8, "quote_volume": 12525.91447, "trades": 24, "taker_buy_quote": 10870.02955}, {"ts": 1775660400000, "open": 1.285, "high": 1.285, "low": 1.282, "close": 1.282, "volume": 11543.45, "quote_volume": 14812.43993, "trades": 61, "taker_buy_quote": 1978.03428}, {"ts": 1775660460000, "open": 1.282, "high": 1.284, "low": 1.282, "close": 1.283, "volume": 4707.32, "quote_volume": 6043.66542, "trades": 42, "taker_buy_quote": 4608.97762}, {"ts": 1775660520000, "open": 1.283, "high": 1.285, "low": 1.283, "close": 1.285, "volume": 24693.29, "quote_volume": 31730.1939, "trades": 40, "taker_buy_quote": 30192.90702}, {"ts": 1775660580000, "open": 1.285, "high": 1.286, "low": 1.285, "close": 1.286, "volume": 7391.2, "quote_volume": 9500.58844, "trades": 43, "taker_buy_quote": 2520.23929}, {"ts": 1775660640000, "open": 1.286, "high": 1.286, "low": 1.284, "close": 1.285, "volume": 1477.29, "quote_volume": 1898.26673, "trades": 13, "taker_buy_quote": 21.63948}, {"ts": 1775660700000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 1373.03, "quote_volume": 1764.30229, "trades": 20, "taker_buy_quote": 555.0943}, {"ts": 1775660760000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.285, "volume": 1492.83, "quote_volume": 1916.84918, "trades": 17, "taker_buy_quote": 71.2661}, {"ts": 1775660820000, "open": 1.284, "high": 1.286, "low": 1.284, "close": 1.286, "volume": 1680.92, "quote_volume": 2159.65534, "trades": 15, "taker_buy_quote": 1734.97234}, {"ts": 1775660880000, "open": 1.286, "high": 1.286, "low": 1.283, "close": 1.283, "volume": 5819.18, "quote_volume": 7476.86113, "trades": 32, "taker_buy_quote": 917.17173}, {"ts": 1775660940000, "open": 1.283, "high": 1.284, "low": 1.283, "close": 1.284, "volume": 4890.06, "quote_volume": 6273.95179, "trades": 27, "taker_buy_quote": 1132.62438}, {"ts": 1775661000000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 630.5, "quote_volume": 808.81173, "trades": 17, "taker_buy_quote": 628.96509}, {"ts": 1775661060000, "open": 1.283, "high": 1.284, "low": 1.283, "close": 1.284, "volume": 1566.7, "quote_volume": 2010.1531, "trades": 22, "taker_buy_quote": 47.1228}, {"ts": 1775661120000, "open": 1.285, "high": 1.286, "low": 1.285, "close": 1.286, "volume": 5157.96, "quote_volume": 6628.32736, "trades": 60, "taker_buy_quote": 4200.92381}, {"ts": 1775661180000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 3017.16, "quote_volume": 3883.15331, "trades": 21, "taker_buy_quote": 1337.58314}, {"ts": 1775661240000, "open": 1.286, "high": 1.286, "low": 1.285, "close": 1.286, "volume": 3038.73, "quote_volume": 3907.53733, "trades": 36, "taker_buy_quote": 1690.29268}, {"ts": 1775661300000, "open": 1.286, "high": 1.286, "low": 1.286, "close": 1.286, "volume": 646.33, "quote_volume": 831.18038, "trades": 12, "taker_buy_quote": 642.66564}, {"ts": 1775661360000, "open": 1.287, "high": 1.287, "low": 1.285, "close": 1.285, "volume": 3876.73, "quote_volume": 4983.31787, "trades": 34, "taker_buy_quote": 608.24459}, {"ts": 1775661420000, "open": 1.286, "high": 1.286, "low": 1.286, "close": 1.286, "volume": 83.8, "quote_volume": 107.7668, "trades": 2, "taker_buy_quote": 107.7668}, {"ts": 1775661480000, "open": 1.285, "high": 1.286, "low": 1.285, "close": 1.286, "volume": 4183.25, "quote_volume": 5377.1141, "trades": 24, "taker_buy_quote": 2698.11321}, {"ts": 1775661540000, "open": 1.286, "high": 1.291, "low": 1.286, "close": 1.291, "volume": 6746.11, "quote_volume": 8689.86662, "trades": 50, "taker_buy_quote": 5936.28634}, {"ts": 1775661600000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 6370.71, "quote_volume": 8218.13432, "trades": 47, "taker_buy_quote": 3706.7634}, {"ts": 1775661660000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 4036.3, "quote_volume": 5208.2969, "trades": 33, "taker_buy_quote": 2762.4182}, {"ts": 1775661720000, "open": 1.289, "high": 1.291, "low": 1.289, "close": 1.29, "volume": 6992.66, "quote_volume": 9018.90854, "trades": 39, "taker_buy_quote": 7268.63614}, {"ts": 1775661780000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 318.92, "quote_volume": 411.4068, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775661840000, "open": 1.29, "high": 1.291, "low": 1.288, "close": 1.289, "volume": 4711.85, "quote_volume": 6071.39965, "trades": 32, "taker_buy_quote": 1270.6296}, {"ts": 1775661900000, "open": 1.289, "high": 1.289, "low": 1.288, "close": 1.289, "volume": 626.49, "quote_volume": 807.51282, "trades": 15, "taker_buy_quote": 199.82078}, {"ts": 1775661960000, "open": 1.289, "high": 1.29, "low": 1.288, "close": 1.289, "volume": 2054.87, "quote_volume": 2648.79989, "trades": 22, "taker_buy_quote": 2507.48542}, {"ts": 1775662020000, "open": 1.289, "high": 1.289, "low": 1.288, "close": 1.289, "volume": 3411.56, "quote_volume": 4397.47804, "trades": 16, "taker_buy_quote": 873.34906}, {"ts": 1775662080000, "open": 1.288, "high": 1.288, "low": 1.286, "close": 1.286, "volume": 2567.14, "quote_volume": 3305.39628, "trades": 30, "taker_buy_quote": 412.68808}, {"ts": 1775662140000, "open": 1.286, "high": 1.286, "low": 1.285, "close": 1.286, "volume": 2798.77, "quote_volume": 3599.13918, "trades": 36, "taker_buy_quote": 2907.4531}, {"ts": 1775662200000, "open": 1.286, "high": 1.286, "low": 1.285, "close": 1.286, "volume": 711.6, "quote_volume": 914.88969, "trades": 15, "taker_buy_quote": 46.15454}, {"ts": 1775662260000, "open": 1.286, "high": 1.287, "low": 1.286, "close": 1.287, "volume": 646.89, "quote_volume": 832.31312, "trades": 12, "taker_buy_quote": 541.76714}, {"ts": 1775662320000, "open": 1.286, "high": 1.288, "low": 1.286, "close": 1.288, "volume": 3554.0, "quote_volume": 4573.38076, "trades": 32, "taker_buy_quote": 2985.16441}, {"ts": 1775662380000, "open": 1.287, "high": 1.287, "low": 1.287, "close": 1.287, "volume": 3045.56, "quote_volume": 3919.63572, "trades": 16, "taker_buy_quote": 352.90827}, {"ts": 1775662440000, "open": 1.286, "high": 1.286, "low": 1.286, "close": 1.286, "volume": 1332.9, "quote_volume": 1714.1094, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775662500000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 5392.39, "quote_volume": 6941.03479, "trades": 49, "taker_buy_quote": 3065.15742}, {"ts": 1775662560000, "open": 1.287, "high": 1.288, "low": 1.286, "close": 1.288, "volume": 7557.55, "quote_volume": 9733.26892, "trades": 45, "taker_buy_quote": 8203.4756}, {"ts": 1775662620000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 956.9, "quote_volume": 1233.43314, "trades": 19, "taker_buy_quote": 1219.31666}, {"ts": 1775662680000, "open": 1.288, "high": 1.289, "low": 1.287, "close": 1.287, "volume": 1144.38, "quote_volume": 1474.49122, "trades": 14, "taker_buy_quote": 711.97915}, {"ts": 1775662740000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.289, "volume": 219.48, "quote_volume": 282.729, "trades": 13, "taker_buy_quote": 254.1354}, {"ts": 1775662800000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 387.89, "quote_volume": 499.99021, "trades": 2, "taker_buy_quote": 499.99021}, {"ts": 1775662860000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 1835.69, "quote_volume": 2366.20441, "trades": 10, "taker_buy_quote": 1451.72336}, {"ts": 1775662920000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 125.11, "quote_volume": 161.3919, "trades": 2, "taker_buy_quote": 161.3919}, {"ts": 1775662980000, "open": 1.29, "high": 1.29, "low": 1.288, "close": 1.288, "volume": 2515.81, "quote_volume": 3242.62168, "trades": 15, "taker_buy_quote": 29.9925}, {"ts": 1775663040000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 4303.61, "quote_volume": 5543.04968, "trades": 33, "taker_buy_quote": 1977.54368}, {"ts": 1775663100000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 5669.78, "quote_volume": 7308.78052, "trades": 24, "taker_buy_quote": 3409.59419}, {"ts": 1775663160000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 5.42, "quote_volume": 6.98638, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775663220000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 1896.14, "quote_volume": 2446.0206, "trades": 15, "taker_buy_quote": 1386.5952}, {"ts": 1775663280000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 4827.15, "quote_volume": 6222.97726, "trades": 38, "taker_buy_quote": 560.31161}, {"ts": 1775663340000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 81.09, "quote_volume": 104.60998, "trades": 5, "taker_buy_quote": 104.60998}, {"ts": 1775663400000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 8.19, "quote_volume": 10.5651, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775663460000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 3188.03, "quote_volume": 4113.44148, "trades": 28, "taker_buy_quote": 1238.40558}, {"ts": 1775663520000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 1648.22, "quote_volume": 2127.41467, "trades": 7, "taker_buy_quote": 1563.23317}, {"ts": 1775663580000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 2180.76, "quote_volume": 2815.36116, "trades": 16, "taker_buy_quote": 1972.57054}, {"ts": 1775663640000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 10.01, "quote_volume": 12.93292, "trades": 3, "taker_buy_quote": 12.93292}, {"ts": 1775663700000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 1345.04, "quote_volume": 1737.78426, "trades": 13, "taker_buy_quote": 1728.20504}, {"ts": 1775663760000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 978.64, "quote_volume": 1264.40288, "trades": 5, "taker_buy_quote": 1264.40288}, {"ts": 1775663820000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 409.9, "quote_volume": 530.0007, "trades": 12, "taker_buy_quote": 530.0007}, {"ts": 1775663880000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 194.67, "quote_volume": 251.51364, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775663940000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 89.21, "quote_volume": 115.34853, "trades": 1, "taker_buy_quote": 115.34853}, {"ts": 1775664000000, "open": 1.293, "high": 1.293, "low": 1.291, "close": 1.292, "volume": 6257.59, "quote_volume": 8084.84483, "trades": 45, "taker_buy_quote": 2178.125}, {"ts": 1775664060000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 632.63, "quote_volume": 817.35796, "trades": 5, "taker_buy_quote": 817.35796}, {"ts": 1775664120000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 76.37, "quote_volume": 98.67004, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775664180000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 2294.63, "quote_volume": 2964.63108, "trades": 17, "taker_buy_quote": 1455.6318}, {"ts": 1775664240000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 4826.45, "quote_volume": 6233.05271, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775664300000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 7711.52, "quote_volume": 9961.42624, "trades": 60, "taker_buy_quote": 8303.99041}, {"ts": 1775664360000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 3032.76, "quote_volume": 3918.32592, "trades": 18, "taker_buy_quote": 2499.68408}, {"ts": 1775664420000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 3136.65, "quote_volume": 4052.58936, "trades": 21, "taker_buy_quote": 2507.62868}, {"ts": 1775664480000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 4503.45, "quote_volume": 5818.7621, "trades": 31, "taker_buy_quote": 1783.16225}, {"ts": 1775664540000, "open": 1.293, "high": 1.294, "low": 1.291, "close": 1.291, "volume": 2168.63, "quote_volume": 2803.95994, "trades": 28, "taker_buy_quote": 263.80172}, {"ts": 1775664600000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 482.34, "quote_volume": 623.11185, "trades": 13, "taker_buy_quote": 530.89572}, {"ts": 1775664660000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 1051.76, "quote_volume": 1358.11289, "trades": 13, "taker_buy_quote": 375.62316}, {"ts": 1775664720000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 365.79, "quote_volume": 472.48914, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775664780000, "open": 1.292, "high": 1.292, "low": 1.29, "close": 1.291, "volume": 1086.13, "quote_volume": 1402.08612, "trades": 22, "taker_buy_quote": 849.08169}, {"ts": 1775664840000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 1422.52, "quote_volume": 1836.47332, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775664900000, "open": 1.29, "high": 1.291, "low": 1.289, "close": 1.29, "volume": 3002.99, "quote_volume": 3873.28886, "trades": 39, "taker_buy_quote": 1287.89365}, {"ts": 1775664960000, "open": 1.29, "high": 1.29, "low": 1.288, "close": 1.288, "volume": 1549.47, "quote_volume": 1997.36629, "trades": 21, "taker_buy_quote": 302.06477}, {"ts": 1775665020000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 804.94, "quote_volume": 1038.05258, "trades": 13, "taker_buy_quote": 641.32416}, {"ts": 1775665080000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 1093.66, "quote_volume": 1410.8065, "trades": 14, "taker_buy_quote": 867.8604}, {"ts": 1775665140000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 1666.23, "quote_volume": 2149.45219, "trades": 22, "taker_buy_quote": 555.69589}, {"ts": 1775665200000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 1042.44, "quote_volume": 1344.30859, "trades": 21, "taker_buy_quote": 92.5962}, {"ts": 1775665260000, "open": 1.289, "high": 1.289, "low": 1.288, "close": 1.289, "volume": 1018.56, "quote_volume": 1312.91166, "trades": 14, "taker_buy_quote": 1281.44646}, {"ts": 1775665320000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 253.11, "quote_volume": 326.00568, "trades": 11, "taker_buy_quote": 264.7484}, {"ts": 1775665380000, "open": 1.287, "high": 1.287, "low": 1.287, "close": 1.287, "volume": 15.4, "quote_volume": 19.8198, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775665440000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 320.96, "quote_volume": 413.39648, "trades": 5, "taker_buy_quote": 413.39648}, {"ts": 1775665500000, "open": 1.287, "high": 1.287, "low": 1.287, "close": 1.287, "volume": 4671.48, "quote_volume": 6012.19476, "trades": 28, "taker_buy_quote": 1055.5974}, {"ts": 1775665560000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 5545.66, "quote_volume": 7142.75445, "trades": 21, "taker_buy_quote": 2237.15296}, {"ts": 1775665620000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.287, "volume": 1669.98, "quote_volume": 2148.51341, "trades": 22, "taker_buy_quote": 1145.36565}, {"ts": 1775665680000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 1282.42, "quote_volume": 1651.18539, "trades": 9, "taker_buy_quote": 915.5748}, {"ts": 1775665740000, "open": 1.288, "high": 1.289, "low": 1.287, "close": 1.287, "volume": 1444.89, "quote_volume": 1860.85327, "trades": 23, "taker_buy_quote": 526.59705}, {"ts": 1775665800000, "open": 1.287, "high": 1.287, "low": 1.284, "close": 1.286, "volume": 6806.9, "quote_volume": 8753.66903, "trades": 66, "taker_buy_quote": 1818.90879}, {"ts": 1775665860000, "open": 1.286, "high": 1.286, "low": 1.284, "close": 1.284, "volume": 278.35, "quote_volume": 357.72182, "trades": 9, "taker_buy_quote": 182.57342}, {"ts": 1775665920000, "open": 1.285, "high": 1.285, "low": 1.285, "close": 1.285, "volume": 1493.84, "quote_volume": 1919.5844, "trades": 23, "taker_buy_quote": 1714.02295}, {"ts": 1775665980000, "open": 1.285, "high": 1.287, "low": 1.285, "close": 1.286, "volume": 3369.57, "quote_volume": 4333.27688, "trades": 31, "taker_buy_quote": 1738.11307}, {"ts": 1775666040000, "open": 1.286, "high": 1.287, "low": 1.286, "close": 1.287, "volume": 741.61, "quote_volume": 953.71714, "trades": 7, "taker_buy_quote": 953.71714}, {"ts": 1775666100000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 4031.81, "quote_volume": 5190.21771, "trades": 36, "taker_buy_quote": 1959.71661}, {"ts": 1775666160000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.289, "volume": 113.89, "quote_volume": 146.76625, "trades": 4, "taker_buy_quote": 97.87377}, {"ts": 1775666220000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 2098.94, "quote_volume": 2703.28711, "trades": 21, "taker_buy_quote": 313.83408}, {"ts": 1775666280000, "open": 1.287, "high": 1.289, "low": 1.287, "close": 1.288, "volume": 3195.04, "quote_volume": 4115.15178, "trades": 22, "taker_buy_quote": 3032.79695}, {"ts": 1775666340000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 532.71, "quote_volume": 685.74198, "trades": 9, "taker_buy_quote": 185.74248}, {"ts": 1775666400000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 21.64, "quote_volume": 27.87232, "trades": 2, "taker_buy_quote": 27.87232}, {"ts": 1775666460000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 964.53, "quote_volume": 1242.46317, "trades": 11, "taker_buy_quote": 1131.19285}, {"ts": 1775666520000, "open": 1.287, "high": 1.289, "low": 1.287, "close": 1.288, "volume": 825.82, "quote_volume": 1063.64125, "trades": 12, "taker_buy_quote": 766.36818}, {"ts": 1775666580000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.289, "volume": 2846.99, "quote_volume": 3669.22103, "trades": 24, "taker_buy_quote": 3253.45259}, {"ts": 1775666640000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 294.78, "quote_volume": 379.97142, "trades": 8, "taker_buy_quote": 22.77663}, {"ts": 1775666700000, "open": 1.289, "high": 1.29, "low": 1.288, "close": 1.29, "volume": 8293.82, "quote_volume": 10696.35283, "trades": 29, "taker_buy_quote": 9157.38394}, {"ts": 1775666760000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 226.56, "quote_volume": 292.48896, "trades": 18, "taker_buy_quote": 61.03848}, {"ts": 1775666820000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 148.91, "quote_volume": 192.39172, "trades": 10, "taker_buy_quote": 71.21504}, {"ts": 1775666880000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 2233.73, "quote_volume": 2888.20903, "trades": 15, "taker_buy_quote": 2883.22191}, {"ts": 1775666940000, "open": 1.294, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 6367.68, "quote_volume": 8238.12586, "trades": 27, "taker_buy_quote": 6611.88097}, {"ts": 1775667000000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 5571.95, "quote_volume": 7200.48546, "trades": 28, "taker_buy_quote": 2892.05156}, {"ts": 1775667060000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 51.87, "quote_volume": 66.96804, "trades": 6, "taker_buy_quote": 5.00004}, {"ts": 1775667120000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 62.34, "quote_volume": 80.48094, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775667180000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 17.48, "quote_volume": 22.58416, "trades": 4, "taker_buy_quote": 22.58416}, {"ts": 1775667240000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 1588.51, "quote_volume": 2052.35492, "trades": 16, "taker_buy_quote": 1010.95124}, {"ts": 1775667300000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 1000.23, "quote_volume": 1293.23527, "trades": 14, "taker_buy_quote": 1212.97623}, {"ts": 1775667360000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 55.27, "quote_volume": 71.45513, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775667420000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 79.89, "quote_volume": 103.22948, "trades": 4, "taker_buy_quote": 14.9988}, {"ts": 1775667480000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667540000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 98.17, "quote_volume": 126.93381, "trades": 1, "taker_buy_quote": 126.93381}, {"ts": 1775667600000, "open": 1.292, "high": 1.294, "low": 1.292, "close": 1.294, "volume": 3808.8, "quote_volume": 4927.30426, "trades": 27, "taker_buy_quote": 4192.15879}, {"ts": 1775667660000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 276.07, "quote_volume": 356.97551, "trades": 7, "taker_buy_quote": 21.998}, {"ts": 1775667720000, "open": 1.294, "high": 1.296, "low": 1.294, "close": 1.295, "volume": 1144.45, "quote_volume": 1482.01771, "trades": 26, "taker_buy_quote": 263.61659}, {"ts": 1775667780000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.296, "volume": 2751.49, "quote_volume": 3565.91395, "trades": 20, "taker_buy_quote": 3176.70336}, {"ts": 1775667840000, "open": 1.296, "high": 1.297, "low": 1.296, "close": 1.296, "volume": 3106.48, "quote_volume": 4028.02161, "trades": 36, "taker_buy_quote": 2940.13329}, {"ts": 1775667900000, "open": 1.296, "high": 1.298, "low": 1.296, "close": 1.297, "volume": 8912.52, "quote_volume": 11565.524, "trades": 41, "taker_buy_quote": 10044.73359}, {"ts": 1775667960000, "open": 1.297, "high": 1.299, "low": 1.297, "close": 1.299, "volume": 1245.07, "quote_volume": 1616.47335, "trades": 23, "taker_buy_quote": 654.42115}, {"ts": 1775668020000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 125.36, "quote_volume": 162.71728, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775668080000, "open": 1.298, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 1153.65, "quote_volume": 1498.52315, "trades": 12, "taker_buy_quote": 1409.99955}, {"ts": 1775668140000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.298, "volume": 826.83, "quote_volume": 1073.35969, "trades": 6, "taker_buy_quote": 174.52065}, {"ts": 1775668200000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668260000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 948.17, "quote_volume": 1231.67283, "trades": 13, "taker_buy_quote": 991.90341}, {"ts": 1775668320000, "open": 1.3, "high": 1.302, "low": 1.299, "close": 1.301, "volume": 4402.13, "quote_volume": 5724.00949, "trades": 49, "taker_buy_quote": 4931.81483}, {"ts": 1775668380000, "open": 1.302, "high": 1.302, "low": 1.301, "close": 1.301, "volume": 5648.26, "quote_volume": 7353.20283, "trades": 40, "taker_buy_quote": 3675.53298}, {"ts": 1775668440000, "open": 1.301, "high": 1.301, "low": 1.298, "close": 1.298, "volume": 11216.29, "quote_volume": 14585.40497, "trades": 59, "taker_buy_quote": 1722.70614}, {"ts": 1775668500000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.298, "volume": 1408.18, "quote_volume": 1827.78158, "trades": 18, "taker_buy_quote": 21.75448}, {"ts": 1775668560000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.298, "volume": 453.48, "quote_volume": 588.66322, "trades": 13, "taker_buy_quote": 572.89252}, {"ts": 1775668620000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 762.33, "quote_volume": 988.79268, "trades": 20, "taker_buy_quote": 284.09449}, {"ts": 1775668680000, "open": 1.297, "high": 1.297, "low": 1.296, "close": 1.297, "volume": 579.75, "quote_volume": 751.63082, "trades": 15, "taker_buy_quote": 356.44154}, {"ts": 1775668740000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 887.41, "quote_volume": 1149.84608, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775668800000, "open": 1.295, "high": 1.295, "low": 1.293, "close": 1.294, "volume": 3006.38, "quote_volume": 3889.66699, "trades": 41, "taker_buy_quote": 1070.95322}, {"ts": 1775668860000, "open": 1.294, "high": 1.295, "low": 1.293, "close": 1.294, "volume": 971.19, "quote_volume": 1256.6788, "trades": 14, "taker_buy_quote": 950.37618}, {"ts": 1775668920000, "open": 1.294, "high": 1.294, "low": 1.292, "close": 1.292, "volume": 2596.94, "quote_volume": 3357.82538, "trades": 40, "taker_buy_quote": 1006.87974}, {"ts": 1775668980000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 2189.89, "quote_volume": 2830.57133, "trades": 31, "taker_buy_quote": 916.41375}, {"ts": 1775669040000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 2821.78, "quote_volume": 3644.92378, "trades": 29, "taker_buy_quote": 2538.3924}, {"ts": 1775669100000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 2438.39, "quote_volume": 3148.71118, "trades": 20, "taker_buy_quote": 968.59948}, {"ts": 1775669160000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 566.76, "quote_volume": 731.20994, "trades": 46, "taker_buy_quote": 171.57}, {"ts": 1775669220000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 878.75, "quote_volume": 1132.73348, "trades": 10, "taker_buy_quote": 31.9017}, {"ts": 1775669280000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 660.95, "quote_volume": 851.97229, "trades": 9, "taker_buy_quote": 9.9846}, {"ts": 1775669340000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 1656.67, "quote_volume": 2136.03302, "trades": 11, "taker_buy_quote": 2136.03302}, {"ts": 1775669400000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 1633.55, "quote_volume": 2107.29605, "trades": 35, "taker_buy_quote": 960.40865}, {"ts": 1775669460000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 109.16, "quote_volume": 140.75894, "trades": 16, "taker_buy_quote": 77.67528}, {"ts": 1775669520000, "open": 1.289, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 185.39, "quote_volume": 238.7862, "trades": 13, "taker_buy_quote": 5.00132}, {"ts": 1775669580000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 2976.58, "quote_volume": 3833.83504, "trades": 11, "taker_buy_quote": 3805.12552}, {"ts": 1775669640000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 3637.03, "quote_volume": 4684.48968, "trades": 17, "taker_buy_quote": 4678.10616}, {"ts": 1775669700000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 109.76, "quote_volume": 141.37088, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775669760000, "open": 1.288, "high": 1.295, "low": 1.288, "close": 1.294, "volume": 31369.23, "quote_volume": 40536.3167, "trades": 153, "taker_buy_quote": 23511.08882}, {"ts": 1775669820000, "open": 1.293, "high": 1.294, "low": 1.292, "close": 1.293, "volume": 2308.17, "quote_volume": 2984.29425, "trades": 37, "taker_buy_quote": 91.18489}, {"ts": 1775669880000, "open": 1.293, "high": 1.293, "low": 1.291, "close": 1.292, "volume": 1647.64, "quote_volume": 2127.39448, "trades": 20, "taker_buy_quote": 110.62814}, {"ts": 1775669940000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 945.37, "quote_volume": 1220.59877, "trades": 14, "taker_buy_quote": 261.43741}, {"ts": 1775670000000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 1959.2, "quote_volume": 2531.20895, "trades": 8, "taker_buy_quote": 2431.221}, {"ts": 1775670060000, "open": 1.292, "high": 1.292, "low": 1.29, "close": 1.291, "volume": 928.96, "quote_volume": 1199.20329, "trades": 12, "taker_buy_quote": 158.52576}, {"ts": 1775670120000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 4006.14, "quote_volume": 5171.94881, "trades": 12, "taker_buy_quote": 5155.16581}, {"ts": 1775670180000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 15760.18, "quote_volume": 20362.15256, "trades": 51, "taker_buy_quote": 13149.21372}, {"ts": 1775670240000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670300000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 1570.76, "quote_volume": 2028.60495, "trades": 18, "taker_buy_quote": 973.89668}, {"ts": 1775670360000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 496.86, "quote_volume": 641.91989, "trades": 7, "taker_buy_quote": 611.92996}, {"ts": 1775670420000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 487.56, "quote_volume": 629.51735, "trades": 3, "taker_buy_quote": 99.98788}, {"ts": 1775670480000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 3445.01, "quote_volume": 4448.03183, "trades": 15, "taker_buy_quote": 692.66775}, {"ts": 1775670540000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 19.34, "quote_volume": 24.96794, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775670600000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 1164.84, "quote_volume": 1504.58303, "trades": 9, "taker_buy_quote": 1000.77028}, {"ts": 1775670660000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 2078.44, "quote_volume": 2685.34448, "trades": 12, "taker_buy_quote": 2594.21972}, {"ts": 1775670720000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 218.18, "quote_volume": 282.06257, "trades": 3, "taker_buy_quote": 224.99493}, {"ts": 1775670780000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 871.78, "quote_volume": 1126.36104, "trades": 17, "taker_buy_quote": 298.27948}, {"ts": 1775670840000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 61.54, "quote_volume": 79.50968, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775670900000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 7.73, "quote_volume": 9.98716, "trades": 1, "taker_buy_quote": 9.98716}, {"ts": 1775670960000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 310.56, "quote_volume": 400.93296, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775671020000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 530.47, "quote_volume": 684.83677, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775671080000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 152.35, "quote_volume": 196.8362, "trades": 4, "taker_buy_quote": 196.8362}, {"ts": 1775671140000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 1812.41, "quote_volume": 2341.48372, "trades": 9, "taker_buy_quote": 2147.83372}, {"ts": 1775671200000, "open": 1.292, "high": 1.292, "low": 1.29, "close": 1.291, "volume": 1467.26, "quote_volume": 1894.78509, "trades": 37, "taker_buy_quote": 192.8969}, {"ts": 1775671260000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 3651.53, "quote_volume": 4710.35822, "trades": 18, "taker_buy_quote": 4530.2349}, {"ts": 1775671320000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 169.77, "quote_volume": 218.8644, "trades": 12, "taker_buy_quote": 39.8223}, {"ts": 1775671380000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 766.26, "quote_volume": 987.77816, "trades": 8, "taker_buy_quote": 980.04416}, {"ts": 1775671440000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 780.62, "quote_volume": 1006.99437, "trades": 2, "taker_buy_quote": 999.9951}, {"ts": 1775671500000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671560000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671620000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 1136.6, "quote_volume": 1466.20839, "trades": 16, "taker_buy_quote": 1372.5213}, {"ts": 1775671680000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 66.06, "quote_volume": 85.25116, "trades": 3, "taker_buy_quote": 43.58416}, {"ts": 1775671740000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 2754.82, "quote_volume": 3553.7178, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775671800000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 148.88, "quote_volume": 191.95259, "trades": 2, "taker_buy_quote": 59.6883}, {"ts": 1775671860000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 1122.71, "quote_volume": 1448.2959, "trades": 23, "taker_buy_quote": 160.7211}, {"ts": 1775671920000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 28.75, "quote_volume": 37.05875, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775671980000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 2816.24, "quote_volume": 3630.13336, "trades": 12, "taker_buy_quote": 3607.55008}, {"ts": 1775672040000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 84.77, "quote_volume": 109.26853, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775672100000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672160000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 202.33, "quote_volume": 261.00104, "trades": 3, "taker_buy_quote": 254.9943}, {"ts": 1775672220000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 1192.44, "quote_volume": 1537.09703, "trades": 12, "taker_buy_quote": 85.47679}, {"ts": 1775672280000, "open": 1.288, "high": 1.289, "low": 1.285, "close": 1.286, "volume": 3899.3, "quote_volume": 5017.6332, "trades": 93, "taker_buy_quote": 2964.55413}, {"ts": 1775672340000, "open": 1.286, "high": 1.287, "low": 1.285, "close": 1.286, "volume": 4437.29, "quote_volume": 5704.26208, "trades": 57, "taker_buy_quote": 3779.6871}, {"ts": 1775672400000, "open": 1.286, "high": 1.286, "low": 1.285, "close": 1.285, "volume": 2129.13, "quote_volume": 2737.97226, "trades": 26, "taker_buy_quote": 1921.40057}, {"ts": 1775672460000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 1525.96, "quote_volume": 1959.37436, "trades": 23, "taker_buy_quote": 488.16716}, {"ts": 1775672520000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 1739.21, "quote_volume": 2234.46966, "trades": 26, "taker_buy_quote": 1701.3657}, {"ts": 1775672580000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.283, "volume": 2626.24, "quote_volume": 3369.67832, "trades": 28, "taker_buy_quote": 295.60329}, {"ts": 1775672640000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 2141.19, "quote_volume": 2745.2068, "trades": 45, "taker_buy_quote": 2243.09868}, {"ts": 1775672700000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 525.46, "quote_volume": 673.15927, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775672760000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 7359.72, "quote_volume": 9427.86898, "trades": 48, "taker_buy_quote": 3670.99093}, {"ts": 1775672820000, "open": 1.282, "high": 1.284, "low": 1.282, "close": 1.283, "volume": 3509.83, "quote_volume": 4505.47133, "trades": 33, "taker_buy_quote": 4230.90933}, {"ts": 1775672880000, "open": 1.283, "high": 1.284, "low": 1.283, "close": 1.283, "volume": 2719.03, "quote_volume": 3490.40624, "trades": 28, "taker_buy_quote": 1077.276}, {"ts": 1775672940000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 218.23, "quote_volume": 279.78909, "trades": 2, "taker_buy_quote": 23.38909}, {"ts": 1775673000000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 7.47, "quote_volume": 9.57654, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775673060000, "open": 1.283, "high": 1.285, "low": 1.283, "close": 1.285, "volume": 202.65, "quote_volume": 260.08973, "trades": 14, "taker_buy_quote": 260.08973}, {"ts": 1775673120000, "open": 1.285, "high": 1.286, "low": 1.285, "close": 1.286, "volume": 11911.92, "quote_volume": 15307.05993, "trades": 24, "taker_buy_quote": 15064.11304}, {"ts": 1775673180000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 349.86, "quote_volume": 449.93006, "trades": 11, "taker_buy_quote": 28.77792}, {"ts": 1775673240000, "open": 1.286, "high": 1.288, "low": 1.286, "close": 1.288, "volume": 480.21, "quote_volume": 617.98494, "trades": 14, "taker_buy_quote": 554.70088}, {"ts": 1775673300000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 3008.46, "quote_volume": 3871.90123, "trades": 22, "taker_buy_quote": 32.76736}, {"ts": 1775673360000, "open": 1.286, "high": 1.287, "low": 1.286, "close": 1.287, "volume": 2474.44, "quote_volume": 3182.13384, "trades": 24, "taker_buy_quote": 954.19028}, {"ts": 1775673420000, "open": 1.286, "high": 1.286, "low": 1.286, "close": 1.286, "volume": 243.03, "quote_volume": 312.53658, "trades": 12, "taker_buy_quote": 122.2986}, {"ts": 1775673480000, "open": 1.286, "high": 1.286, "low": 1.285, "close": 1.286, "volume": 837.6, "quote_volume": 1077.03875, "trades": 16, "taker_buy_quote": 8.4233}, {"ts": 1775673540000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.285, "volume": 1646.71, "quote_volume": 2115.89735, "trades": 23, "taker_buy_quote": 1017.68145}, {"ts": 1775673600000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.283, "volume": 2704.54, "quote_volume": 3472.52028, "trades": 30, "taker_buy_quote": 1690.27044}, {"ts": 1775673660000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 2589.53, "quote_volume": 3320.66583, "trades": 39, "taker_buy_quote": 1481.44788}, {"ts": 1775673720000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 105.03, "quote_volume": 134.68272, "trades": 5, "taker_buy_quote": 43.95558}, {"ts": 1775673780000, "open": 1.282, "high": 1.282, "low": 1.279, "close": 1.28, "volume": 8161.58, "quote_volume": 10449.81219, "trades": 63, "taker_buy_quote": 865.2288}, {"ts": 1775673840000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 2671.61, "quote_volume": 3419.59049, "trades": 28, "taker_buy_quote": 3313.8816}, {"ts": 1775673900000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 1832.33, "quote_volume": 2344.22447, "trades": 19, "taker_buy_quote": 863.232}, {"ts": 1775673960000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 3314.38, "quote_volume": 4245.45579, "trades": 27, "taker_buy_quote": 2644.07367}, {"ts": 1775674020000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 1310.04, "quote_volume": 1678.32127, "trades": 14, "taker_buy_quote": 899.56294}, {"ts": 1775674080000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 8.2, "quote_volume": 10.5042, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775674140000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 4910.04, "quote_volume": 6281.21712, "trades": 37, "taker_buy_quote": 1266.75997}, {"ts": 1775674200000, "open": 1.278, "high": 1.278, "low": 1.276, "close": 1.277, "volume": 2384.81, "quote_volume": 3044.14374, "trades": 71, "taker_buy_quote": 747.85086}, {"ts": 1775674260000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 3704.07, "quote_volume": 4733.87964, "trades": 26, "taker_buy_quote": 3395.03406}, {"ts": 1775674320000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 3782.75, "quote_volume": 4830.57175, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775674380000, "open": 1.278, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 88.78, "quote_volume": 113.39868, "trades": 14, "taker_buy_quote": 34.02036}, {"ts": 1775674440000, "open": 1.277, "high": 1.277, "low": 1.276, "close": 1.277, "volume": 3502.62, "quote_volume": 4471.34917, "trades": 70, "taker_buy_quote": 2539.62444}, {"ts": 1775674500000, "open": 1.277, "high": 1.277, "low": 1.274, "close": 1.276, "volume": 7366.46, "quote_volume": 9389.40324, "trades": 59, "taker_buy_quote": 1697.35357}, {"ts": 1775674560000, "open": 1.275, "high": 1.276, "low": 1.274, "close": 1.276, "volume": 599.32, "quote_volume": 764.08789, "trades": 21, "taker_buy_quote": 445.31828}, {"ts": 1775674620000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 14.99, "quote_volume": 19.12724, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775674680000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 34.6, "quote_volume": 44.1496, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775674740000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 591.93, "quote_volume": 755.30268, "trades": 5, "taker_buy_quote": 9.99108}, {"ts": 1775674800000, "open": 1.275, "high": 1.276, "low": 1.273, "close": 1.274, "volume": 13044.17, "quote_volume": 16618.99311, "trades": 82, "taker_buy_quote": 10721.10012}, {"ts": 1775674860000, "open": 1.273, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 5641.92, "quote_volume": 7185.54735, "trades": 40, "taker_buy_quote": 2936.64693}, {"ts": 1775674920000, "open": 1.274, "high": 1.275, "low": 1.273, "close": 1.274, "volume": 16788.68, "quote_volume": 21400.58517, "trades": 67, "taker_buy_quote": 18571.47064}, {"ts": 1775674980000, "open": 1.273, "high": 1.274, "low": 1.273, "close": 1.273, "volume": 3343.88, "quote_volume": 4257.60125, "trades": 8, "taker_buy_quote": 1072.72074}, {"ts": 1775675040000, "open": 1.274, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 4094.77, "quote_volume": 5215.44595, "trades": 31, "taker_buy_quote": 1168.80582}, {"ts": 1775675100000, "open": 1.274, "high": 1.274, "low": 1.273, "close": 1.273, "volume": 3609.04, "quote_volume": 4595.04644, "trades": 37, "taker_buy_quote": 487.1776}, {"ts": 1775675160000, "open": 1.273, "high": 1.275, "low": 1.273, "close": 1.275, "volume": 1125.97, "quote_volume": 1434.1621, "trades": 24, "taker_buy_quote": 1392.10218}, {"ts": 1775675220000, "open": 1.275, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 1147.99, "quote_volume": 1464.03946, "trades": 16, "taker_buy_quote": 621.49396}, {"ts": 1775675280000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 39.99, "quote_volume": 51.00636, "trades": 6, "taker_buy_quote": 24.38436}, {"ts": 1775675340000, "open": 1.275, "high": 1.275, "low": 1.273, "close": 1.273, "volume": 1216.8, "quote_volume": 1549.31981, "trades": 15, "taker_buy_quote": 226.77126}, {"ts": 1775675400000, "open": 1.273, "high": 1.275, "low": 1.273, "close": 1.275, "volume": 4304.77, "quote_volume": 5484.25173, "trades": 17, "taker_buy_quote": 444.1656}, {"ts": 1775675460000, "open": 1.275, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 35.01, "quote_volume": 44.67079, "trades": 4, "taker_buy_quote": 44.67079}, {"ts": 1775675520000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 595.2, "quote_volume": 759.01716, "trades": 9, "taker_buy_quote": 175.01616}, {"ts": 1775675580000, "open": 1.275, "high": 1.275, "low": 1.273, "close": 1.273, "volume": 1183.1, "quote_volume": 1507.17724, "trades": 13, "taker_buy_quote": 22.4812}, {"ts": 1775675640000, "open": 1.273, "high": 1.274, "low": 1.272, "close": 1.274, "volume": 7022.67, "quote_volume": 8943.47378, "trades": 46, "taker_buy_quote": 6435.10242}, {"ts": 1775675700000, "open": 1.274, "high": 1.275, "low": 1.274, "close": 1.275, "volume": 1575.95, "quote_volume": 2008.02252, "trades": 15, "taker_buy_quote": 2008.02252}, {"ts": 1775675760000, "open": 1.275, "high": 1.275, "low": 1.274, "close": 1.274, "volume": 969.2, "quote_volume": 1234.7708, "trades": 14, "taker_buy_quote": 86.8331}, {"ts": 1775675820000, "open": 1.274, "high": 1.274, "low": 1.273, "close": 1.273, "volume": 4316.64, "quote_volume": 5495.90442, "trades": 29, "taker_buy_quote": 13.08398}, {"ts": 1775675880000, "open": 1.273, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 2283.13, "quote_volume": 2906.44841, "trades": 18, "taker_buy_quote": 2890.67594}, {"ts": 1775675940000, "open": 1.273, "high": 1.277, "low": 1.273, "close": 1.277, "volume": 5470.99, "quote_volume": 6973.7577, "trades": 63, "taker_buy_quote": 5751.93974}, {"ts": 1775676000000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 14.32, "quote_volume": 18.28664, "trades": 4, "taker_buy_quote": 18.28664}, {"ts": 1775676060000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 2042.69, "quote_volume": 2606.47244, "trades": 17, "taker_buy_quote": 2399.04588}, {"ts": 1775676120000, "open": 1.275, "high": 1.275, "low": 1.273, "close": 1.274, "volume": 2233.06, "quote_volume": 2844.41888, "trades": 27, "taker_buy_quote": 72.09831}, {"ts": 1775676180000, "open": 1.273, "high": 1.275, "low": 1.273, "close": 1.275, "volume": 700.46, "quote_volume": 892.36523, "trades": 14, "taker_buy_quote": 858.37613}, {"ts": 1775676240000, "open": 1.275, "high": 1.275, "low": 1.275, "close": 1.275, "volume": 702.36, "quote_volume": 895.509, "trades": 27, "taker_buy_quote": 856.494}, {"ts": 1775676300000, "open": 1.276, "high": 1.277, "low": 1.276, "close": 1.276, "volume": 410.22, "quote_volume": 523.46229, "trades": 19, "taker_buy_quote": 202.25481}, {"ts": 1775676360000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 410.72, "quote_volume": 524.07872, "trades": 7, "taker_buy_quote": 524.07872}, {"ts": 1775676420000, "open": 1.275, "high": 1.275, "low": 1.274, "close": 1.274, "volume": 1128.53, "quote_volume": 1438.77815, "trades": 19, "taker_buy_quote": 15.759}, {"ts": 1775676480000, "open": 1.274, "high": 1.275, "low": 1.274, "close": 1.275, "volume": 549.07, "quote_volume": 700.02503, "trades": 12, "taker_buy_quote": 629.63325}, {"ts": 1775676540000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 24.5, "quote_volume": 31.24376, "trades": 5, "taker_buy_quote": 7.98776}, {"ts": 1775676600000, "open": 1.275, "high": 1.277, "low": 1.275, "close": 1.276, "volume": 1080.68, "quote_volume": 1378.92128, "trades": 33, "taker_buy_quote": 1347.37856}, {"ts": 1775676660000, "open": 1.276, "high": 1.277, "low": 1.276, "close": 1.277, "volume": 7334.76, "quote_volume": 9359.15964, "trades": 16, "taker_buy_quote": 2266.5264}, {"ts": 1775676720000, "open": 1.276, "high": 1.277, "low": 1.276, "close": 1.277, "volume": 685.79, "quote_volume": 875.51804, "trades": 8, "taker_buy_quote": 859.74668}, {"ts": 1775676780000, "open": 1.277, "high": 1.277, "low": 1.275, "close": 1.275, "volume": 1552.13, "quote_volume": 1980.65804, "trades": 22, "taker_buy_quote": 226.55946}, {"ts": 1775676840000, "open": 1.276, "high": 1.277, "low": 1.275, "close": 1.277, "volume": 640.08, "quote_volume": 816.68519, "trades": 14, "taker_buy_quote": 716.68694}, {"ts": 1775676900000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 2190.07, "quote_volume": 2796.71939, "trades": 19, "taker_buy_quote": 1915.09136}, {"ts": 1775676960000, "open": 1.277, "high": 1.279, "low": 1.276, "close": 1.278, "volume": 7042.9, "quote_volume": 8999.4759, "trades": 50, "taker_buy_quote": 5058.85114}, {"ts": 1775677020000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 523.79, "quote_volume": 669.90949, "trades": 7, "taker_buy_quote": 662.76547}, {"ts": 1775677080000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 122.86, "quote_volume": 157.01508, "trades": 10, "taker_buy_quote": 15.75774}, {"ts": 1775677140000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 1005.64, "quote_volume": 1285.20792, "trades": 7, "taker_buy_quote": 1272.6963}, {"ts": 1775677200000, "open": 1.278, "high": 1.278, "low": 1.277, "close": 1.278, "volume": 1256.6, "quote_volume": 1605.93088, "trades": 11, "taker_buy_quote": 1600.92504}, {"ts": 1775677260000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 179.35, "quote_volume": 229.02995, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775677320000, "open": 1.276, "high": 1.277, "low": 1.276, "close": 1.277, "volume": 103.74, "quote_volume": 132.3836, "trades": 6, "taker_buy_quote": 14.50672}, {"ts": 1775677380000, "open": 1.277, "high": 1.279, "low": 1.277, "close": 1.279, "volume": 691.37, "quote_volume": 883.12403, "trades": 15, "taker_buy_quote": 883.12403}, {"ts": 1775677440000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 795.57, "quote_volume": 1017.45593, "trades": 14, "taker_buy_quote": 917.64413}, {"ts": 1775677500000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 198.55, "quote_volume": 254.13167, "trades": 8, "taker_buy_quote": 254.13167}, {"ts": 1775677560000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 464.48, "quote_volume": 594.52949, "trades": 24, "taker_buy_quote": 588.2496}, {"ts": 1775677620000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 3261.92, "quote_volume": 4174.85005, "trades": 24, "taker_buy_quote": 3653.5936}, {"ts": 1775677680000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 835.67, "quote_volume": 1069.8045, "trades": 10, "taker_buy_quote": 188.1789}, {"ts": 1775677740000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 2668.62, "quote_volume": 3415.86748, "trades": 16, "taker_buy_quote": 43.40028}, {"ts": 1775677800000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 1111.05, "quote_volume": 1423.15175, "trades": 22, "taker_buy_quote": 1306.67175}, {"ts": 1775677860000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 194.59, "quote_volume": 249.26979, "trades": 4, "taker_buy_quote": 249.26979}, {"ts": 1775677920000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 36.85, "quote_volume": 47.20485, "trades": 4, "taker_buy_quote": 47.20485}, {"ts": 1775677980000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 276.03, "quote_volume": 353.50835, "trades": 5, "taker_buy_quote": 243.32595}, {"ts": 1775678040000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 4908.58, "quote_volume": 6287.17195, "trades": 24, "taker_buy_quote": 2318.10455}, {"ts": 1775678100000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 2559.68, "quote_volume": 3273.83072, "trades": 28, "taker_buy_quote": 15.77007}, {"ts": 1775678160000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 11.87, "quote_volume": 15.1936, "trades": 2, "taker_buy_quote": 15.1936}, {"ts": 1775678220000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 1040.16, "quote_volume": 1331.07251, "trades": 6, "taker_buy_quote": 906.0736}, {"ts": 1775678280000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 105.18, "quote_volume": 134.52522, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775678340000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 972.49, "quote_volume": 1244.87583, "trades": 18, "taker_buy_quote": 1144.26783}, {"ts": 1775678400000, "open": 1.282, "high": 1.286, "low": 1.282, "close": 1.285, "volume": 7635.83, "quote_volume": 9803.52752, "trades": 60, "taker_buy_quote": 6466.13115}, {"ts": 1775678460000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 616.73, "quote_volume": 792.1097, "trades": 16, "taker_buy_quote": 314.23058}, {"ts": 1775678520000, "open": 1.284, "high": 1.285, "low": 1.283, "close": 1.284, "volume": 405.15, "quote_volume": 520.25043, "trades": 15, "taker_buy_quote": 105.82091}, {"ts": 1775678580000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.285, "volume": 41.11, "quote_volume": 52.80178, "trades": 8, "taker_buy_quote": 37.00858}, {"ts": 1775678640000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.285, "volume": 108.54, "quote_volume": 139.45907, "trades": 6, "taker_buy_quote": 120.41735}, {"ts": 1775678700000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.283, "volume": 1408.44, "quote_volume": 1808.19798, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775678760000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.284, "volume": 1769.26, "quote_volume": 2271.5453, "trades": 15, "taker_buy_quote": 2034.78048}, {"ts": 1775678820000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 1682.96, "quote_volume": 2160.94965, "trades": 13, "taker_buy_quote": 42.28545}, {"ts": 1775678880000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 842.54, "quote_volume": 1080.86557, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775678940000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 49.34, "quote_volume": 63.26712, "trades": 9, "taker_buy_quote": 16.98692}, {"ts": 1775679000000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 1288.34, "quote_volume": 1651.65188, "trades": 9, "taker_buy_quote": 836.60756}, {"ts": 1775679060000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 457.22, "quote_volume": 586.16282, "trades": 6, "taker_buy_quote": 8.69874}, {"ts": 1775679120000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679180000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679240000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 75.03, "quote_volume": 96.11343, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775679300000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 4260.58, "quote_volume": 5457.73084, "trades": 13, "taker_buy_quote": 584.63559}, {"ts": 1775679360000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 2081.44, "quote_volume": 2665.42088, "trades": 20, "taker_buy_quote": 1508.60808}, {"ts": 1775679420000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 451.22, "quote_volume": 577.11038, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775679480000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 1024.27, "quote_volume": 1311.54151, "trades": 19, "taker_buy_quote": 1291.47111}, {"ts": 1775679540000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 742.84, "quote_volume": 951.57804, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775679600000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 41.71, "quote_volume": 53.4188, "trades": 4, "taker_buy_quote": 38.43}, {"ts": 1775679660000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 149.98, "quote_volume": 191.89046, "trades": 11, "taker_buy_quote": 37.76}, {"ts": 1775679720000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 15.0, "quote_volume": 19.2, "trades": 2, "taker_buy_quote": 19.2}, {"ts": 1775679780000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679840000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 408.19, "quote_volume": 522.31966, "trades": 4, "taker_buy_quote": 313.152}, {"ts": 1775679900000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 58.58, "quote_volume": 74.9824, "trades": 4, "taker_buy_quote": 74.9824}, {"ts": 1775679960000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680020000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 3.9, "quote_volume": 4.992, "trades": 1, "taker_buy_quote": 4.992}, {"ts": 1775680080000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 39.06, "quote_volume": 49.95774, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775680140000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 2066.95, "quote_volume": 2646.19061, "trades": 21, "taker_buy_quote": 2077.0295}, {"ts": 1775680200000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 75.22, "quote_volume": 96.29913, "trades": 12, "taker_buy_quote": 22.45593}, {"ts": 1775680260000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 118.5, "quote_volume": 151.68, "trades": 4, "taker_buy_quote": 151.68}, {"ts": 1775680320000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 26.79, "quote_volume": 34.31799, "trades": 7, "taker_buy_quote": 25.77372}, {"ts": 1775680380000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 920.34, "quote_volume": 1178.95554, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775680440000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 25.0, "quote_volume": 32.0, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775680500000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 639.61, "quote_volume": 818.63366, "trades": 10, "taker_buy_quote": 622.4128}, {"ts": 1775680560000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 4850.09, "quote_volume": 6203.26511, "trades": 35, "taker_buy_quote": 3145.99467}, {"ts": 1775680620000, "open": 1.278, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 2426.64, "quote_volume": 3100.00684, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775680680000, "open": 1.276, "high": 1.277, "low": 1.276, "close": 1.277, "volume": 2290.47, "quote_volume": 2924.8414, "trades": 14, "taker_buy_quote": 2777.02805}, {"ts": 1775680740000, "open": 1.277, "high": 1.279, "low": 1.277, "close": 1.279, "volume": 107.49, "quote_volume": 137.39559, "trades": 9, "taker_buy_quote": 111.85559}, {"ts": 1775680800000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 547.66, "quote_volume": 699.90948, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775680860000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 789.13, "quote_volume": 1008.50814, "trades": 11, "taker_buy_quote": 924.54354}, {"ts": 1775680920000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 591.3, "quote_volume": 755.6814, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775680980000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 40.18, "quote_volume": 51.35004, "trades": 1, "taker_buy_quote": 51.35004}, {"ts": 1775681040000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 78.24, "quote_volume": 99.99072, "trades": 1, "taker_buy_quote": 99.99072}, {"ts": 1775681100000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 1687.04, "quote_volume": 2154.35008, "trades": 19, "taker_buy_quote": 84.63956}, {"ts": 1775681160000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681220000, "open": 1.278, "high": 1.278, "low": 1.276, "close": 1.277, "volume": 3354.39, "quote_volume": 4282.56427, "trades": 23, "taker_buy_quote": 829.78217}, {"ts": 1775681280000, "open": 1.277, "high": 1.278, "low": 1.277, "close": 1.278, "volume": 2869.44, "quote_volume": 3666.17789, "trades": 28, "taker_buy_quote": 1699.71922}, {"ts": 1775681340000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 74.23, "quote_volume": 94.86594, "trades": 7, "taker_buy_quote": 94.86594}, {"ts": 1775681400000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 7.14, "quote_volume": 9.13206, "trades": 1, "taker_buy_quote": 9.13206}, {"ts": 1775681460000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 499.27, "quote_volume": 638.56633, "trades": 3, "taker_buy_quote": 638.56633}, {"ts": 1775681520000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 101.07, "quote_volume": 129.16746, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681580000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 712.3, "quote_volume": 911.0317, "trades": 9, "taker_buy_quote": 911.0317}, {"ts": 1775681640000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 12.09, "quote_volume": 15.46311, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681700000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 858.32, "quote_volume": 1097.79128, "trades": 18, "taker_buy_quote": 25.38815}, {"ts": 1775681760000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 2375.48, "quote_volume": 3036.97228, "trades": 26, "taker_buy_quote": 1402.43629}, {"ts": 1775681820000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 182.7, "quote_volume": 233.4906, "trades": 6, "taker_buy_quote": 98.82774}, {"ts": 1775681880000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 12.52, "quote_volume": 16.00556, "trades": 3, "taker_buy_quote": 6.395}, {"ts": 1775681940000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 1718.01, "quote_volume": 2197.33479, "trades": 6, "taker_buy_quote": 2197.33479}, {"ts": 1775682000000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 342.63, "quote_volume": 438.22377, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775682060000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 1903.35, "quote_volume": 2432.49363, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775682120000, "open": 1.278, "high": 1.278, "low": 1.277, "close": 1.278, "volume": 2131.32, "quote_volume": 2723.03807, "trades": 19, "taker_buy_quote": 852.09372}, {"ts": 1775682180000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 165.03, "quote_volume": 211.00514, "trades": 3, "taker_buy_quote": 123.8072}, {"ts": 1775682240000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 5.02, "quote_volume": 6.42058, "trades": 1, "taker_buy_quote": 6.42058}, {"ts": 1775682300000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 321.87, "quote_volume": 411.34986, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775682360000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 207.84, "quote_volume": 265.75209, "trades": 5, "taker_buy_quote": 169.55703}, {"ts": 1775682420000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 994.72, "quote_volume": 1273.23769, "trades": 13, "taker_buy_quote": 1273.23769}, {"ts": 1775682480000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 646.24, "quote_volume": 827.1872, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775682540000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 820.63, "quote_volume": 1049.58577, "trades": 9, "taker_buy_quote": 999.9222}, {"ts": 1775682600000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 94.41, "quote_volume": 120.75039, "trades": 7, "taker_buy_quote": 98.90507}, {"ts": 1775682660000, "open": 1.28, "high": 1.282, "low": 1.28, "close": 1.282, "volume": 3077.75, "quote_volume": 3942.40964, "trades": 37, "taker_buy_quote": 3746.84054}, {"ts": 1775682720000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682780000, "open": 1.283, "high": 1.285, "low": 1.283, "close": 1.284, "volume": 1751.31, "quote_volume": 2248.58435, "trades": 27, "taker_buy_quote": 1880.96421}, {"ts": 1775682840000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.283, "volume": 701.05, "quote_volume": 899.46419, "trades": 20, "taker_buy_quote": 15.78036}, {"ts": 1775682900000, "open": 1.284, "high": 1.284, "low": 1.284, "close": 1.284, "volume": 1376.16, "quote_volume": 1766.98944, "trades": 19, "taker_buy_quote": 1754.14944}, {"ts": 1775682960000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.283, "volume": 426.27, "quote_volume": 546.91668, "trades": 5, "taker_buy_quote": 15.75468}, {"ts": 1775683020000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683080000, "open": 1.283, "high": 1.284, "low": 1.283, "close": 1.284, "volume": 1210.16, "quote_volume": 1553.83006, "trades": 21, "taker_buy_quote": 1155.9852}, {"ts": 1775683140000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 4891.91, "quote_volume": 6276.32053, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775683200000, "open": 1.284, "high": 1.284, "low": 1.284, "close": 1.284, "volume": 1284.86, "quote_volume": 1649.76024, "trades": 6, "taker_buy_quote": 1649.76024}, {"ts": 1775683260000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 105.97, "quote_volume": 136.10439, "trades": 3, "taker_buy_quote": 49.99935}, {"ts": 1775683320000, "open": 1.285, "high": 1.286, "low": 1.285, "close": 1.286, "volume": 2064.79, "quote_volume": 2655.29868, "trades": 29, "taker_buy_quote": 2112.01512}, {"ts": 1775683380000, "open": 1.286, "high": 1.286, "low": 1.285, "close": 1.285, "volume": 2459.49, "quote_volume": 3162.86064, "trades": 6, "taker_buy_quote": 3106.96314}, {"ts": 1775683440000, "open": 1.286, "high": 1.286, "low": 1.286, "close": 1.286, "volume": 1212.87, "quote_volume": 1559.75082, "trades": 13, "taker_buy_quote": 640.47944}, {"ts": 1775683500000, "open": 1.285, "high": 1.285, "low": 1.285, "close": 1.285, "volume": 1000.74, "quote_volume": 1285.9509, "trades": 21, "taker_buy_quote": 354.13315}, {"ts": 1775683560000, "open": 1.286, "high": 1.287, "low": 1.286, "close": 1.287, "volume": 1019.85, "quote_volume": 1312.1082, "trades": 8, "taker_buy_quote": 1247.8725}, {"ts": 1775683620000, "open": 1.286, "high": 1.288, "low": 1.286, "close": 1.288, "volume": 4884.28, "quote_volume": 6285.40348, "trades": 55, "taker_buy_quote": 3951.20274}, {"ts": 1775683680000, "open": 1.288, "high": 1.29, "low": 1.288, "close": 1.289, "volume": 1881.28, "quote_volume": 2424.86887, "trades": 32, "taker_buy_quote": 1375.93223}, {"ts": 1775683740000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 1038.09, "quote_volume": 1337.01935, "trades": 22, "taker_buy_quote": 99.98744}, {"ts": 1775683800000, "open": 1.287, "high": 1.287, "low": 1.285, "close": 1.286, "volume": 672.27, "quote_volume": 864.23628, "trades": 17, "taker_buy_quote": 224.32383}, {"ts": 1775683860000, "open": 1.285, "high": 1.287, "low": 1.285, "close": 1.286, "volume": 2369.13, "quote_volume": 3048.32076, "trades": 36, "taker_buy_quote": 2917.77315}, {"ts": 1775683920000, "open": 1.286, "high": 1.287, "low": 1.286, "close": 1.287, "volume": 192.3, "quote_volume": 247.4478, "trades": 2, "taker_buy_quote": 193.05}, {"ts": 1775683980000, "open": 1.287, "high": 1.287, "low": 1.285, "close": 1.286, "volume": 1661.49, "quote_volume": 2137.34213, "trades": 15, "taker_buy_quote": 901.86256}, {"ts": 1775684040000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 224.79, "quote_volume": 288.67125, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775684100000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.285, "volume": 1298.38, "quote_volume": 1668.16159, "trades": 15, "taker_buy_quote": 1446.70469}, {"ts": 1775684160000, "open": 1.286, "high": 1.286, "low": 1.286, "close": 1.286, "volume": 2075.94, "quote_volume": 2669.65884, "trades": 9, "taker_buy_quote": 2669.65884}, {"ts": 1775684220000, "open": 1.286, "high": 1.287, "low": 1.286, "close": 1.287, "volume": 1946.81, "quote_volume": 2505.52124, "trades": 16, "taker_buy_quote": 2475.64746}, {"ts": 1775684280000, "open": 1.287, "high": 1.287, "low": 1.287, "close": 1.287, "volume": 2265.76, "quote_volume": 2916.03312, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775684340000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 2155.72, "quote_volume": 2774.88755, "trades": 14, "taker_buy_quote": 612.97208}, {"ts": 1775684400000, "open": 1.286, "high": 1.286, "low": 1.285, "close": 1.286, "volume": 1067.33, "quote_volume": 1372.51285, "trades": 21, "taker_buy_quote": 403.31532}, {"ts": 1775684460000, "open": 1.285, "high": 1.287, "low": 1.285, "close": 1.287, "volume": 504.7, "quote_volume": 649.48647, "trades": 10, "taker_buy_quote": 617.25867}, {"ts": 1775684520000, "open": 1.286, "high": 1.286, "low": 1.285, "close": 1.285, "volume": 3033.72, "quote_volume": 3901.16041, "trades": 34, "taker_buy_quote": 1559.04352}, {"ts": 1775684580000, "open": 1.285, "high": 1.285, "low": 1.285, "close": 1.285, "volume": 3618.55, "quote_volume": 4649.83675, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775684640000, "open": 1.284, "high": 1.284, "low": 1.284, "close": 1.284, "volume": 10.02, "quote_volume": 12.86568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775684700000, "open": 1.284, "high": 1.284, "low": 1.284, "close": 1.284, "volume": 178.86, "quote_volume": 229.65624, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775684760000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.285, "volume": 508.78, "quote_volume": 653.76211, "trades": 8, "taker_buy_quote": 514.14135}, {"ts": 1775684820000, "open": 1.286, "high": 1.286, "low": 1.286, "close": 1.286, "volume": 10.01, "quote_volume": 12.87286, "trades": 2, "taker_buy_quote": 12.87286}, {"ts": 1775684880000, "open": 1.286, "high": 1.286, "low": 1.286, "close": 1.286, "volume": 2949.65, "quote_volume": 3793.2499, "trades": 25, "taker_buy_quote": 1009.93438}, {"ts": 1775684940000, "open": 1.286, "high": 1.286, "low": 1.286, "close": 1.286, "volume": 145.53, "quote_volume": 187.15158, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775685000000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 35.31, "quote_volume": 45.43651, "trades": 2, "taker_buy_quote": 35.84295}, {"ts": 1775685060000, "open": 1.287, "high": 1.287, "low": 1.287, "close": 1.287, "volume": 45.6, "quote_volume": 58.6872, "trades": 1, "taker_buy_quote": 58.6872}, {"ts": 1775685120000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 178.14, "quote_volume": 229.20276, "trades": 3, "taker_buy_quote": 147.64464}, {"ts": 1775685180000, "open": 1.287, "high": 1.287, "low": 1.287, "close": 1.287, "volume": 100.66, "quote_volume": 129.54942, "trades": 2, "taker_buy_quote": 129.54942}, {"ts": 1775685240000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 3927.49, "quote_volume": 5054.67229, "trades": 20, "taker_buy_quote": 4062.94317}, {"ts": 1775685300000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 2928.19, "quote_volume": 3765.65646, "trades": 10, "taker_buy_quote": 5.30244}, {"ts": 1775685360000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.285, "volume": 1496.07, "quote_volume": 1922.23839, "trades": 20, "taker_buy_quote": 1423.9856}, {"ts": 1775685420000, "open": 1.285, "high": 1.285, "low": 1.285, "close": 1.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685480000, "open": 1.285, "high": 1.285, "low": 1.285, "close": 1.285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685540000, "open": 1.285, "high": 1.286, "low": 1.285, "close": 1.286, "volume": 242.7, "quote_volume": 312.10425, "trades": 9, "taker_buy_quote": 138.27072}, {"ts": 1775685600000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 1696.68, "quote_volume": 2181.94189, "trades": 16, "taker_buy_quote": 41.78069}, {"ts": 1775685660000, "open": 1.286, "high": 1.286, "low": 1.284, "close": 1.285, "volume": 123.22, "quote_volume": 158.29406, "trades": 19, "taker_buy_quote": 26.29692}, {"ts": 1775685720000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.283, "volume": 1128.49, "quote_volume": 1448.95313, "trades": 36, "taker_buy_quote": 945.35784}, {"ts": 1775685780000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 235.69, "quote_volume": 302.63763, "trades": 14, "taker_buy_quote": 162.48903}, {"ts": 1775685840000, "open": 1.283, "high": 1.284, "low": 1.283, "close": 1.284, "volume": 69.49, "quote_volume": 89.18682, "trades": 3, "taker_buy_quote": 39.9966}, {"ts": 1775685900000, "open": 1.283, "high": 1.284, "low": 1.283, "close": 1.284, "volume": 519.76, "quote_volume": 667.12875, "trades": 15, "taker_buy_quote": 355.24428}, {"ts": 1775685960000, "open": 1.284, "high": 1.284, "low": 1.284, "close": 1.284, "volume": 7.78, "quote_volume": 9.98952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775686020000, "open": 1.285, "high": 1.285, "low": 1.285, "close": 1.285, "volume": 7.78, "quote_volume": 9.9973, "trades": 1, "taker_buy_quote": 9.9973}, {"ts": 1775686080000, "open": 1.284, "high": 1.287, "low": 1.284, "close": 1.286, "volume": 15025.42, "quote_volume": 19333.11087, "trades": 56, "taker_buy_quote": 18368.81327}, {"ts": 1775686140000, "open": 1.286, "high": 1.286, "low": 1.285, "close": 1.285, "volume": 1232.19, "quote_volume": 1584.53534, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775686200000, "open": 1.285, "high": 1.286, "low": 1.285, "close": 1.285, "volume": 2034.91, "quote_volume": 2614.86407, "trades": 12, "taker_buy_quote": 6.06992}, {"ts": 1775686260000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.285, "volume": 51.73, "quote_volume": 66.46073, "trades": 2, "taker_buy_quote": 50.64185}, {"ts": 1775686320000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 1900.59, "quote_volume": 2441.22966, "trades": 24, "taker_buy_quote": 1951.99998}, {"ts": 1775686380000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 1352.74, "quote_volume": 1735.16481, "trades": 27, "taker_buy_quote": 461.58491}, {"ts": 1775686440000, "open": 1.284, "high": 1.284, "low": 1.284, "close": 1.284, "volume": 46.72, "quote_volume": 59.98848, "trades": 3, "taker_buy_quote": 59.98848}, {"ts": 1775686500000, "open": 1.284, "high": 1.284, "low": 1.284, "close": 1.284, "volume": 163.56, "quote_volume": 210.01104, "trades": 5, "taker_buy_quote": 210.01104}, {"ts": 1775686560000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.283, "volume": 256.82, "quote_volume": 329.50843, "trades": 11, "taker_buy_quote": 139.04708}, {"ts": 1775686620000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 1272.2, "quote_volume": 1631.3986, "trades": 28, "taker_buy_quote": 1526.531}, {"ts": 1775686680000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 12.3, "quote_volume": 15.7809, "trades": 3, "taker_buy_quote": 15.7809}, {"ts": 1775686740000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 345.79, "quote_volume": 443.30278, "trades": 16, "taker_buy_quote": 298.80856}, {"ts": 1775686800000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 5.46, "quote_volume": 6.99972, "trades": 1, "taker_buy_quote": 6.99972}, {"ts": 1775686860000, "open": 1.281, "high": 1.281, "low": 1.279, "close": 1.279, "volume": 5523.57, "quote_volume": 7072.0256, "trades": 61, "taker_buy_quote": 415.18898}, {"ts": 1775686920000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 313.43, "quote_volume": 401.48371, "trades": 14, "taker_buy_quote": 52.74427}, {"ts": 1775686980000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 256.06, "quote_volume": 328.43556, "trades": 13, "taker_buy_quote": 328.43556}, {"ts": 1775687040000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 995.86, "quote_volume": 1275.82731, "trades": 21, "taker_buy_quote": 54.96771}, {"ts": 1775687100000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 60.0, "quote_volume": 76.92, "trades": 1, "taker_buy_quote": 76.92}, {"ts": 1775687160000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 84.37, "quote_volume": 108.07797, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775687220000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 844.12, "quote_volume": 1080.6985, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775687280000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 221.91, "quote_volume": 283.82289, "trades": 15, "taker_buy_quote": 108.02434}, {"ts": 1775687340000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 1427.52, "quote_volume": 1824.81284, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775687400000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 1600.88, "quote_volume": 2045.92464, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775687460000, "open": 1.277, "high": 1.278, "low": 1.277, "close": 1.278, "volume": 2616.08, "quote_volume": 3343.14722, "trades": 26, "taker_buy_quote": 1888.44948}, {"ts": 1775687520000, "open": 1.279, "high": 1.281, "low": 1.279, "close": 1.28, "volume": 4026.11, "quote_volume": 5152.82278, "trades": 42, "taker_buy_quote": 2500.32998}, {"ts": 1775687580000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 1213.6, "quote_volume": 1553.408, "trades": 5, "taker_buy_quote": 1553.408}, {"ts": 1775687640000, "open": 1.281, "high": 1.283, "low": 1.281, "close": 1.283, "volume": 2026.95, "quote_volume": 2598.77958, "trades": 32, "taker_buy_quote": 569.37358}, {"ts": 1775687700000, "open": 1.283, "high": 1.284, "low": 1.283, "close": 1.284, "volume": 4733.67, "quote_volume": 6077.11267, "trades": 20, "taker_buy_quote": 4215.35916}, {"ts": 1775687760000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 1088.04, "quote_volume": 1397.12415, "trades": 17, "taker_buy_quote": 120.82815}, {"ts": 1775687820000, "open": 1.284, "high": 1.284, "low": 1.284, "close": 1.284, "volume": 1847.73, "quote_volume": 2372.48532, "trades": 13, "taker_buy_quote": 8.87244}, {"ts": 1775687880000, "open": 1.284, "high": 1.284, "low": 1.284, "close": 1.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687940000, "open": 1.284, "high": 1.284, "low": 1.284, "close": 1.284, "volume": 2246.65, "quote_volume": 2884.6986, "trades": 28, "taker_buy_quote": 1674.38736}, {"ts": 1775688000000, "open": 1.283, "high": 1.283, "low": 1.281, "close": 1.282, "volume": 3876.94, "quote_volume": 4970.76294, "trades": 36, "taker_buy_quote": 598.54016}, {"ts": 1775688060000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688120000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 4.75, "quote_volume": 6.09425, "trades": 1, "taker_buy_quote": 6.09425}, {"ts": 1775688180000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688240000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 89.95, "quote_volume": 115.3159, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775688300000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 589.51, "quote_volume": 755.75182, "trades": 6, "taker_buy_quote": 755.75182}, {"ts": 1775688360000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 2586.71, "quote_volume": 3318.74893, "trades": 19, "taker_buy_quote": 2319.85645}, {"ts": 1775688420000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 3.89, "quote_volume": 4.99087, "trades": 1, "taker_buy_quote": 4.99087}, {"ts": 1775688480000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 597.16, "quote_volume": 765.5708, "trades": 14, "taker_buy_quote": 14.98544}, {"ts": 1775688540000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 660.4, "quote_volume": 846.71074, "trades": 6, "taker_buy_quote": 846.71074}, {"ts": 1775688600000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 27.25, "quote_volume": 34.9345, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775688660000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 570.29, "quote_volume": 731.2443, "trades": 4, "taker_buy_quote": 170.02316}, {"ts": 1775688720000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 18.61, "quote_volume": 23.85802, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775688780000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 647.7, "quote_volume": 830.3514, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775688840000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 915.29, "quote_volume": 1172.6406, "trades": 19, "taker_buy_quote": 965.73348}, {"ts": 1775688900000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 537.52, "quote_volume": 688.56312, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775688960000, "open": 1.281, "high": 1.281, "low": 1.279, "close": 1.279, "volume": 2960.35, "quote_volume": 3791.78036, "trades": 21, "taker_buy_quote": 3529.28328}, {"ts": 1775689020000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 17.59, "quote_volume": 22.49761, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775689080000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 1300.41, "quote_volume": 1662.87125, "trades": 23, "taker_buy_quote": 1125.09793}, {"ts": 1775689140000, "open": 1.278, "high": 1.278, "low": 1.278, "close": 1.278, "volume": 506.35, "quote_volume": 647.1153, "trades": 12, "taker_buy_quote": 12.44772}, {"ts": 1775689200000, "open": 1.278, "high": 1.278, "low": 1.271, "close": 1.273, "volume": 20076.3, "quote_volume": 25575.71122, "trades": 173, "taker_buy_quote": 5615.85194}, {"ts": 1775689260000, "open": 1.272, "high": 1.273, "low": 1.272, "close": 1.273, "volume": 5295.03, "quote_volume": 6735.50738, "trades": 39, "taker_buy_quote": 2532.74306}, {"ts": 1775689320000, "open": 1.273, "high": 1.273, "low": 1.272, "close": 1.272, "volume": 2859.29, "quote_volume": 3638.46457, "trades": 33, "taker_buy_quote": 799.12377}, {"ts": 1775689380000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 39.49, "quote_volume": 50.23128, "trades": 6, "taker_buy_quote": 50.23128}, {"ts": 1775689440000, "open": 1.273, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 2626.52, "quote_volume": 3345.60762, "trades": 17, "taker_buy_quote": 3345.60762}, {"ts": 1775689500000, "open": 1.274, "high": 1.275, "low": 1.274, "close": 1.275, "volume": 2957.38, "quote_volume": 3767.76957, "trades": 30, "taker_buy_quote": 1734.86051}, {"ts": 1775689560000, "open": 1.275, "high": 1.275, "low": 1.273, "close": 1.273, "volume": 4238.01, "quote_volume": 5399.42643, "trades": 21, "taker_buy_quote": 736.7567}, {"ts": 1775689620000, "open": 1.273, "high": 1.274, "low": 1.273, "close": 1.274, "volume": 1930.51, "quote_volume": 2458.39, "trades": 17, "taker_buy_quote": 2146.90974}, {"ts": 1775689680000, "open": 1.274, "high": 1.275, "low": 1.274, "close": 1.275, "volume": 941.42, "quote_volume": 1199.70961, "trades": 17, "taker_buy_quote": 1191.67067}, {"ts": 1775689740000, "open": 1.275, "high": 1.275, "low": 1.274, "close": 1.275, "volume": 1833.37, "quote_volume": 2336.26309, "trades": 27, "taker_buy_quote": 2111.91169}, {"ts": 1775689800000, "open": 1.275, "high": 1.277, "low": 1.275, "close": 1.277, "volume": 1981.14, "quote_volume": 2527.94834, "trades": 26, "taker_buy_quote": 2490.59575}, {"ts": 1775689860000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 27.4, "quote_volume": 34.9898, "trades": 1, "taker_buy_quote": 34.9898}, {"ts": 1775689920000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 2836.94, "quote_volume": 3619.93544, "trades": 36, "taker_buy_quote": 1498.81512}, {"ts": 1775689980000, "open": 1.276, "high": 1.277, "low": 1.276, "close": 1.277, "volume": 247.28, "quote_volume": 315.7642, "trades": 4, "taker_buy_quote": 315.7642}, {"ts": 1775690040000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 278.2, "quote_volume": 355.2614, "trades": 1, "taker_buy_quote": 355.2614}, {"ts": 1775690100000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 1995.01, "quote_volume": 2547.62777, "trades": 21, "taker_buy_quote": 2445.63378}, {"ts": 1775690160000, "open": 1.277, "high": 1.278, "low": 1.277, "close": 1.278, "volume": 352.78, "quote_volume": 450.56273, "trades": 18, "taker_buy_quote": 293.09586}, {"ts": 1775690220000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 144.59, "quote_volume": 184.79602, "trades": 4, "taker_buy_quote": 12.79}, {"ts": 1775690280000, "open": 1.278, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 4403.72, "quote_volume": 5625.59217, "trades": 38, "taker_buy_quote": 1379.6708}, {"ts": 1775690340000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690400000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 960.32, "quote_volume": 1226.32864, "trades": 9, "taker_buy_quote": 5.00584}, {"ts": 1775690460000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 2642.67, "quote_volume": 3372.04692, "trades": 18, "taker_buy_quote": 15.77136}, {"ts": 1775690520000, "open": 1.277, "high": 1.277, "low": 1.275, "close": 1.275, "volume": 282.52, "quote_volume": 360.49558, "trades": 6, "taker_buy_quote": 6.385}, {"ts": 1775690580000, "open": 1.275, "high": 1.275, "low": 1.273, "close": 1.274, "volume": 1382.21, "quote_volume": 1761.23736, "trades": 41, "taker_buy_quote": 677.67868}, {"ts": 1775690640000, "open": 1.274, "high": 1.274, "low": 1.274, "close": 1.274, "volume": 215.64, "quote_volume": 274.72536, "trades": 12, "taker_buy_quote": 115.6155}, {"ts": 1775690700000, "open": 1.273, "high": 1.273, "low": 1.273, "close": 1.273, "volume": 336.1, "quote_volume": 427.8553, "trades": 9, "taker_buy_quote": 116.95051}, {"ts": 1775690760000, "open": 1.272, "high": 1.273, "low": 1.272, "close": 1.273, "volume": 396.2, "quote_volume": 504.33466, "trades": 12, "taker_buy_quote": 95.64049}, {"ts": 1775690820000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 74.37, "quote_volume": 94.59864, "trades": 14, "taker_buy_quote": 42.56112}, {"ts": 1775690880000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 768.83, "quote_volume": 977.95176, "trades": 5, "taker_buy_quote": 977.95176}, {"ts": 1775690940000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 24.02, "quote_volume": 30.52942, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775691000000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 1318.63, "quote_volume": 1675.97873, "trades": 26, "taker_buy_quote": 1313.71831}, {"ts": 1775691060000, "open": 1.27, "high": 1.271, "low": 1.267, "close": 1.269, "volume": 61044.0, "quote_volume": 77489.41333, "trades": 203, "taker_buy_quote": 27966.80292}, {"ts": 1775691120000, "open": 1.27, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 1113.77, "quote_volume": 1413.39538, "trades": 14, "taker_buy_quote": 1392.38074}, {"ts": 1775691180000, "open": 1.269, "high": 1.27, "low": 1.269, "close": 1.27, "volume": 6578.99, "quote_volume": 8350.75262, "trades": 27, "taker_buy_quote": 6450.19762}, {"ts": 1775691240000, "open": 1.27, "high": 1.27, "low": 1.27, "close": 1.27, "volume": 202.43, "quote_volume": 257.0861, "trades": 5, "taker_buy_quote": 252.0823}, {"ts": 1775691300000, "open": 1.27, "high": 1.271, "low": 1.27, "close": 1.271, "volume": 1241.46, "quote_volume": 1576.66474, "trades": 13, "taker_buy_quote": 697.91364}, {"ts": 1775691360000, "open": 1.271, "high": 1.272, "low": 1.271, "close": 1.272, "volume": 551.89, "quote_volume": 701.97472, "trades": 20, "taker_buy_quote": 701.97472}, {"ts": 1775691420000, "open": 1.272, "high": 1.273, "low": 1.272, "close": 1.273, "volume": 676.91, "quote_volume": 861.13154, "trades": 6, "taker_buy_quote": 861.13154}, {"ts": 1775691480000, "open": 1.272, "high": 1.272, "low": 1.272, "close": 1.272, "volume": 716.38, "quote_volume": 911.23536, "trades": 11, "taker_buy_quote": 198.31752}, {"ts": 1775691540000, "open": 1.271, "high": 1.271, "low": 1.271, "close": 1.271, "volume": 643.84, "quote_volume": 818.32064, "trades": 11, "taker_buy_quote": 139.53038}, {"ts": 1775691600000, "open": 1.271, "high": 1.271, "low": 1.27, "close": 1.271, "volume": 1413.33, "quote_volume": 1795.18929, "trades": 26, "taker_buy_quote": 53.06425}, {"ts": 1775691660000, "open": 1.27, "high": 1.27, "low": 1.27, "close": 1.27, "volume": 1507.16, "quote_volume": 1914.0932, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775691720000, "open": 1.27, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 60.78, "quote_volume": 77.16182, "trades": 8, "taker_buy_quote": 40.64}, {"ts": 1775691780000, "open": 1.269, "high": 1.269, "low": 1.269, "close": 1.269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691840000, "open": 1.268, "high": 1.268, "low": 1.268, "close": 1.268, "volume": 3.95, "quote_volume": 5.0086, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775691900000, "open": 1.268, "high": 1.268, "low": 1.265, "close": 1.265, "volume": 7708.92, "quote_volume": 9753.83379, "trades": 99, "taker_buy_quote": 3922.38107}, {"ts": 1775691960000, "open": 1.265, "high": 1.267, "low": 1.265, "close": 1.266, "volume": 4804.39, "quote_volume": 6078.83561, "trades": 27, "taker_buy_quote": 4775.64746}, {"ts": 1775692020000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 1578.28, "quote_volume": 1999.68076, "trades": 15, "taker_buy_quote": 1999.68076}, {"ts": 1775692080000, "open": 1.268, "high": 1.269, "low": 1.268, "close": 1.269, "volume": 4924.65, "quote_volume": 6244.49916, "trades": 68, "taker_buy_quote": 6228.70011}, {"ts": 1775692140000, "open": 1.269, "high": 1.269, "low": 1.268, "close": 1.269, "volume": 107.66, "quote_volume": 136.57461, "trades": 18, "taker_buy_quote": 78.33537}, {"ts": 1775692200000, "open": 1.269, "high": 1.269, "low": 1.269, "close": 1.269, "volume": 104.9, "quote_volume": 133.1181, "trades": 5, "taker_buy_quote": 117.35712}, {"ts": 1775692260000, "open": 1.268, "high": 1.268, "low": 1.268, "close": 1.268, "volume": 170.41, "quote_volume": 216.07988, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775692320000, "open": 1.269, "high": 1.269, "low": 1.269, "close": 1.269, "volume": 864.44, "quote_volume": 1096.97436, "trades": 10, "taker_buy_quote": 1096.97436}, {"ts": 1775692380000, "open": 1.269, "high": 1.27, "low": 1.267, "close": 1.267, "volume": 6385.1, "quote_volume": 8096.31087, "trades": 34, "taker_buy_quote": 1246.17925}, {"ts": 1775692440000, "open": 1.268, "high": 1.268, "low": 1.268, "close": 1.268, "volume": 1126.92, "quote_volume": 1428.93456, "trades": 5, "taker_buy_quote": 1428.93456}, {"ts": 1775692500000, "open": 1.268, "high": 1.269, "low": 1.268, "close": 1.269, "volume": 639.87, "quote_volume": 811.43006, "trades": 11, "taker_buy_quote": 753.14489}, {"ts": 1775692560000, "open": 1.269, "high": 1.269, "low": 1.269, "close": 1.269, "volume": 227.0, "quote_volume": 288.063, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775692620000, "open": 1.27, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 469.53, "quote_volume": 595.83758, "trades": 10, "taker_buy_quote": 5.0927}, {"ts": 1775692680000, "open": 1.269, "high": 1.269, "low": 1.269, "close": 1.269, "volume": 1892.97, "quote_volume": 2402.17893, "trades": 18, "taker_buy_quote": 633.72591}, {"ts": 1775692740000, "open": 1.269, "high": 1.27, "low": 1.269, "close": 1.269, "volume": 670.86, "quote_volume": 851.37648, "trades": 13, "taker_buy_quote": 549.40524}, {"ts": 1775692800000, "open": 1.268, "high": 1.269, "low": 1.268, "close": 1.268, "volume": 2920.21, "quote_volume": 3702.8613, "trades": 40, "taker_buy_quote": 75.9375}, {"ts": 1775692860000, "open": 1.268, "high": 1.269, "low": 1.267, "close": 1.267, "volume": 1005.17, "quote_volume": 1274.68391, "trades": 22, "taker_buy_quote": 647.33764}, {"ts": 1775692920000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 504.08, "quote_volume": 638.66936, "trades": 11, "taker_buy_quote": 590.72608}, {"ts": 1775692980000, "open": 1.267, "high": 1.267, "low": 1.266, "close": 1.266, "volume": 1868.13, "quote_volume": 2365.45302, "trades": 22, "taker_buy_quote": 491.58333}, {"ts": 1775693040000, "open": 1.265, "high": 1.266, "low": 1.265, "close": 1.266, "volume": 1474.98, "quote_volume": 1867.26067, "trades": 13, "taker_buy_quote": 1786.28802}, {"ts": 1775693100000, "open": 1.266, "high": 1.267, "low": 1.266, "close": 1.266, "volume": 792.78, "quote_volume": 1003.73148, "trades": 13, "taker_buy_quote": 91.224}, {"ts": 1775693160000, "open": 1.266, "high": 1.268, "low": 1.266, "close": 1.268, "volume": 355.13, "quote_volume": 450.09894, "trades": 28, "taker_buy_quote": 398.29506}, {"ts": 1775693220000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 423.79, "quote_volume": 536.94193, "trades": 13, "taker_buy_quote": 505.87509}, {"ts": 1775693280000, "open": 1.266, "high": 1.266, "low": 1.266, "close": 1.266, "volume": 872.54, "quote_volume": 1104.63564, "trades": 14, "taker_buy_quote": 1039.85442}, {"ts": 1775693340000, "open": 1.266, "high": 1.266, "low": 1.266, "close": 1.266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693400000, "open": 1.266, "high": 1.266, "low": 1.266, "close": 1.266, "volume": 500.73, "quote_volume": 633.92418, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775693460000, "open": 1.266, "high": 1.267, "low": 1.266, "close": 1.267, "volume": 605.35, "quote_volume": 766.41956, "trades": 9, "taker_buy_quote": 766.41956}, {"ts": 1775693520000, "open": 1.267, "high": 1.268, "low": 1.267, "close": 1.267, "volume": 2490.84, "quote_volume": 3156.32494, "trades": 15, "taker_buy_quote": 2408.61756}, {"ts": 1775693580000, "open": 1.267, "high": 1.267, "low": 1.267, "close": 1.267, "volume": 1384.05, "quote_volume": 1753.59135, "trades": 8, "taker_buy_quote": 1753.59135}, {"ts": 1775693640000, "open": 1.267, "high": 1.268, "low": 1.266, "close": 1.268, "volume": 736.94, "quote_volume": 933.636, "trades": 26, "taker_buy_quote": 65.77162}, {"ts": 1775693700000, "open": 1.268, "high": 1.268, "low": 1.268, "close": 1.268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693760000, "open": 1.268, "high": 1.269, "low": 1.268, "close": 1.268, "volume": 1000.56, "quote_volume": 1269.19229, "trades": 10, "taker_buy_quote": 911.08373}, {"ts": 1775693820000, "open": 1.267, "high": 1.268, "low": 1.267, "close": 1.268, "volume": 267.63, "quote_volume": 339.09671, "trades": 2, "taker_buy_quote": 12.046}, {"ts": 1775693880000, "open": 1.268, "high": 1.268, "low": 1.265, "close": 1.265, "volume": 4172.47, "quote_volume": 5284.56035, "trades": 33, "taker_buy_quote": 1018.0138}, {"ts": 1775693940000, "open": 1.265, "high": 1.266, "low": 1.265, "close": 1.266, "volume": 551.12, "quote_volume": 697.18089, "trades": 9, "taker_buy_quote": 697.18089}, {"ts": 1775694000000, "open": 1.265, "high": 1.265, "low": 1.263, "close": 1.264, "volume": 6867.01, "quote_volume": 8680.28242, "trades": 47, "taker_buy_quote": 1514.30992}, {"ts": 1775694060000, "open": 1.265, "high": 1.266, "low": 1.265, "close": 1.265, "volume": 5580.92, "quote_volume": 7059.87564, "trades": 46, "taker_buy_quote": 4298.24149}, {"ts": 1775694120000, "open": 1.266, "high": 1.266, "low": 1.266, "close": 1.266, "volume": 353.93, "quote_volume": 448.07538, "trades": 10, "taker_buy_quote": 448.07538}, {"ts": 1775694180000, "open": 1.266, "high": 1.266, "low": 1.265, "close": 1.266, "volume": 2745.46, "quote_volume": 3474.84809, "trades": 31, "taker_buy_quote": 661.28244}, {"ts": 1775694240000, "open": 1.266, "high": 1.266, "low": 1.265, "close": 1.265, "volume": 6681.07, "quote_volume": 8451.56122, "trades": 27, "taker_buy_quote": 1417.51607}, {"ts": 1775694300000, "open": 1.264, "high": 1.265, "low": 1.264, "close": 1.265, "volume": 149.0, "quote_volume": 188.33995, "trades": 7, "taker_buy_quote": 4.99675}, {"ts": 1775694360000, "open": 1.265, "high": 1.266, "low": 1.265, "close": 1.266, "volume": 4906.29, "quote_volume": 6206.48131, "trades": 16, "taker_buy_quote": 6206.48131}, {"ts": 1775694420000, "open": 1.265, "high": 1.266, "low": 1.265, "close": 1.266, "volume": 175.58, "quote_volume": 222.17388, "trades": 2, "taker_buy_quote": 82.51788}, {"ts": 1775694480000, "open": 1.265, "high": 1.265, "low": 1.264, "close": 1.264, "volume": 1034.55, "quote_volume": 1307.94128, "trades": 19, "taker_buy_quote": 1195.7876}, {"ts": 1775694540000, "open": 1.264, "high": 1.264, "low": 1.261, "close": 1.262, "volume": 16796.15, "quote_volume": 21198.6063, "trades": 104, "taker_buy_quote": 11271.57922}, {"ts": 1775694600000, "open": 1.262, "high": 1.263, "low": 1.26, "close": 1.261, "volume": 10647.16, "quote_volume": 13424.16842, "trades": 114, "taker_buy_quote": 4054.75602}, {"ts": 1775694660000, "open": 1.262, "high": 1.263, "low": 1.261, "close": 1.263, "volume": 2474.84, "quote_volume": 3125.2632, "trades": 26, "taker_buy_quote": 3030.10906}, {"ts": 1775694720000, "open": 1.263, "high": 1.263, "low": 1.261, "close": 1.261, "volume": 3298.25, "quote_volume": 4162.37142, "trades": 23, "taker_buy_quote": 216.14303}, {"ts": 1775694780000, "open": 1.261, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 1476.34, "quote_volume": 1863.09104, "trades": 19, "taker_buy_quote": 1847.31593}, {"ts": 1775694840000, "open": 1.261, "high": 1.261, "low": 1.259, "close": 1.26, "volume": 28290.34, "quote_volume": 35642.92829, "trades": 92, "taker_buy_quote": 2245.42406}, {"ts": 1775694900000, "open": 1.26, "high": 1.261, "low": 1.259, "close": 1.261, "volume": 5283.78, "quote_volume": 6656.94374, "trades": 86, "taker_buy_quote": 5510.22916}, {"ts": 1775694960000, "open": 1.261, "high": 1.262, "low": 1.261, "close": 1.262, "volume": 1699.7, "quote_volume": 2143.85771, "trades": 20, "taker_buy_quote": 2137.75447}, {"ts": 1775695020000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 3828.56, "quote_volume": 4835.47128, "trades": 25, "taker_buy_quote": 2280.78855}, {"ts": 1775695080000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 467.67, "quote_volume": 589.77751, "trades": 25, "taker_buy_quote": 427.03765}, {"ts": 1775695140000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 1574.28, "quote_volume": 1985.16708, "trades": 16, "taker_buy_quote": 1450.61657}, {"ts": 1775695200000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.26, "volume": 2777.07, "quote_volume": 3498.48859, "trades": 23, "taker_buy_quote": 486.486}, {"ts": 1775695260000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 2151.79, "quote_volume": 2711.2554, "trades": 63, "taker_buy_quote": 2361.5928}, {"ts": 1775695320000, "open": 1.26, "high": 1.261, "low": 1.259, "close": 1.259, "volume": 403.98, "quote_volume": 508.68041, "trades": 10, "taker_buy_quote": 56.61136}, {"ts": 1775695380000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 167.33, "quote_volume": 210.8358, "trades": 3, "taker_buy_quote": 210.8358}, {"ts": 1775695440000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 1657.36, "quote_volume": 2089.33581, "trades": 14, "taker_buy_quote": 1835.68521}, {"ts": 1775695500000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 5103.63, "quote_volume": 6436.98082, "trades": 28, "taker_buy_quote": 1170.66906}, {"ts": 1775695560000, "open": 1.261, "high": 1.261, "low": 1.259, "close": 1.261, "volume": 7178.99, "quote_volume": 9046.12987, "trades": 44, "taker_buy_quote": 6416.51366}, {"ts": 1775695620000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 8885.84, "quote_volume": 11218.2509, "trades": 75, "taker_buy_quote": 8185.25744}, {"ts": 1775695680000, "open": 1.263, "high": 1.264, "low": 1.263, "close": 1.264, "volume": 3399.93, "quote_volume": 4296.76441, "trades": 24, "taker_buy_quote": 3353.16448}, {"ts": 1775695740000, "open": 1.264, "high": 1.264, "low": 1.264, "close": 1.264, "volume": 337.55, "quote_volume": 426.6632, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775695800000, "open": 1.263, "high": 1.263, "low": 1.261, "close": 1.261, "volume": 6952.13, "quote_volume": 8774.58865, "trades": 42, "taker_buy_quote": 29.23845}, {"ts": 1775695860000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 2669.22, "quote_volume": 3365.88642, "trades": 4, "taker_buy_quote": 3365.88642}, {"ts": 1775695920000, "open": 1.261, "high": 1.262, "low": 1.261, "close": 1.262, "volume": 386.15, "quote_volume": 486.99345, "trades": 5, "taker_buy_quote": 486.99345}, {"ts": 1775695980000, "open": 1.261, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 103.45, "quote_volume": 130.35951, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775696040000, "open": 1.261, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 1359.55, "quote_volume": 1713.06476, "trades": 12, "taker_buy_quote": 40.04936}, {"ts": 1775696100000, "open": 1.26, "high": 1.262, "low": 1.26, "close": 1.262, "volume": 906.97, "quote_volume": 1143.84308, "trades": 24, "taker_buy_quote": 976.52786}, {"ts": 1775696160000, "open": 1.262, "high": 1.263, "low": 1.262, "close": 1.263, "volume": 71.82, "quote_volume": 90.67642, "trades": 3, "taker_buy_quote": 90.67642}, {"ts": 1775696220000, "open": 1.263, "high": 1.264, "low": 1.263, "close": 1.263, "volume": 1158.56, "quote_volume": 1463.27128, "trades": 16, "taker_buy_quote": 760.41178}, {"ts": 1775696280000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696340000, "open": 1.263, "high": 1.263, "low": 1.263, "close": 1.263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696400000, "open": 1.262, "high": 1.263, "low": 1.261, "close": 1.261, "volume": 2138.47, "quote_volume": 2698.73887, "trades": 21, "taker_buy_quote": 389.36017}, {"ts": 1775696460000, "open": 1.262, "high": 1.262, "low": 1.262, "close": 1.262, "volume": 480.81, "quote_volume": 606.78222, "trades": 8, "taker_buy_quote": 606.78222}, {"ts": 1775696520000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 9.78, "quote_volume": 12.33258, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775696580000, "open": 1.261, "high": 1.261, "low": 1.261, "close": 1.261, "volume": 1402.34, "quote_volume": 1768.35074, "trades": 17, "taker_buy_quote": 115.77241}, {"ts": 1775696640000, "open": 1.262, "high": 1.262, "low": 1.261, "close": 1.261, "volume": 4185.25, "quote_volume": 5278.58521, "trades": 26, "taker_buy_quote": 4575.14897}, {"ts": 1775696700000, "open": 1.261, "high": 1.261, "low": 1.259, "close": 1.259, "volume": 3901.46, "quote_volume": 4915.36641, "trades": 38, "taker_buy_quote": 103.06967}, {"ts": 1775696760000, "open": 1.259, "high": 1.261, "low": 1.257, "close": 1.257, "volume": 23753.02, "quote_volume": 29900.89653, "trades": 122, "taker_buy_quote": 8336.60172}, {"ts": 1775696820000, "open": 1.258, "high": 1.258, "low": 1.255, "close": 1.256, "volume": 12253.25, "quote_volume": 15393.52909, "trades": 138, "taker_buy_quote": 8573.73297}, {"ts": 1775696880000, "open": 1.255, "high": 1.257, "low": 1.252, "close": 1.254, "volume": 22963.59, "quote_volume": 28811.15677, "trades": 198, "taker_buy_quote": 17685.55612}, {"ts": 1775696940000, "open": 1.253, "high": 1.257, "low": 1.252, "close": 1.257, "volume": 6998.03, "quote_volume": 8771.15008, "trades": 57, "taker_buy_quote": 958.26847}, {"ts": 1775697000000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 1664.9, "quote_volume": 2091.1144, "trades": 23, "taker_buy_quote": 1159.14984}, {"ts": 1775697060000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 619.99, "quote_volume": 779.09414, "trades": 11, "taker_buy_quote": 470.31912}, {"ts": 1775697120000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 1072.54, "quote_volume": 1347.38278, "trades": 12, "taker_buy_quote": 15.76278}, {"ts": 1775697180000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 527.87, "quote_volume": 663.00472, "trades": 10, "taker_buy_quote": 625.46288}, {"ts": 1775697240000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 43.22, "quote_volume": 54.26602, "trades": 2, "taker_buy_quote": 31.29952}, {"ts": 1775697300000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 1954.78, "quote_volume": 2455.24345, "trades": 15, "taker_buy_quote": 1434.68065}, {"ts": 1775697360000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 1476.83, "quote_volume": 1852.81321, "trades": 28, "taker_buy_quote": 74.33363}, {"ts": 1775697420000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 1521.81, "quote_volume": 1908.7089, "trades": 21, "taker_buy_quote": 1511.0867}, {"ts": 1775697480000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 389.03, "quote_volume": 487.84362, "trades": 4, "taker_buy_quote": 487.84362}, {"ts": 1775697540000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 2476.64, "quote_volume": 3103.45352, "trades": 23, "taker_buy_quote": 280.3944}, {"ts": 1775697600000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 82.03, "quote_volume": 102.80683, "trades": 6, "taker_buy_quote": 13.38018}, {"ts": 1775697660000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 780.57, "quote_volume": 978.83478, "trades": 7, "taker_buy_quote": 15.76278}, {"ts": 1775697720000, "open": 1.255, "high": 1.255, "low": 1.253, "close": 1.253, "volume": 786.24, "quote_volume": 985.35447, "trades": 37, "taker_buy_quote": 83.76281}, {"ts": 1775697780000, "open": 1.253, "high": 1.253, "low": 1.25, "close": 1.251, "volume": 4415.77, "quote_volume": 5520.79209, "trades": 66, "taker_buy_quote": 84.55552}, {"ts": 1775697840000, "open": 1.251, "high": 1.253, "low": 1.25, "close": 1.253, "volume": 503.08, "quote_volume": 629.93654, "trades": 18, "taker_buy_quote": 607.99894}, {"ts": 1775697900000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 1396.88, "quote_volume": 1750.03174, "trades": 15, "taker_buy_quote": 777.8624}, {"ts": 1775697960000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 67.23, "quote_volume": 84.2591, "trades": 13, "taker_buy_quote": 61.47956}, {"ts": 1775698020000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 91.01, "quote_volume": 114.12654, "trades": 4, "taker_buy_quote": 114.12654}, {"ts": 1775698080000, "open": 1.254, "high": 1.254, "low": 1.252, "close": 1.252, "volume": 44.39, "quote_volume": 55.64266, "trades": 10, "taker_buy_quote": 33.72006}, {"ts": 1775698140000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 157.5, "quote_volume": 197.05705, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775698200000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 9390.71, "quote_volume": 11747.37821, "trades": 26, "taker_buy_quote": 3603.05514}, {"ts": 1775698260000, "open": 1.252, "high": 1.255, "low": 1.252, "close": 1.255, "volume": 6042.24, "quote_volume": 7577.57577, "trades": 50, "taker_buy_quote": 7561.81299}, {"ts": 1775698320000, "open": 1.255, "high": 1.257, "low": 1.255, "close": 1.256, "volume": 2515.74, "quote_volume": 3160.896, "trades": 32, "taker_buy_quote": 1134.97154}, {"ts": 1775698380000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 2732.32, "quote_volume": 3433.8645, "trades": 19, "taker_buy_quote": 2602.71906}, {"ts": 1775698440000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 1162.85, "quote_volume": 1459.44522, "trades": 3, "taker_buy_quote": 85.99832}, {"ts": 1775698500000, "open": 1.256, "high": 1.256, "low": 1.254, "close": 1.254, "volume": 5313.42, "quote_volume": 6664.781, "trades": 35, "taker_buy_quote": 693.79142}, {"ts": 1775698560000, "open": 1.255, "high": 1.255, "low": 1.253, "close": 1.253, "volume": 1657.27, "quote_volume": 2078.35501, "trades": 16, "taker_buy_quote": 1117.29115}, {"ts": 1775698620000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 2201.86, "quote_volume": 2761.02884, "trades": 21, "taker_buy_quote": 2107.44732}, {"ts": 1775698680000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 4785.5, "quote_volume": 5995.28635, "trades": 53, "taker_buy_quote": 312.51371}, {"ts": 1775698740000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 51.01, "quote_volume": 63.91553, "trades": 11, "taker_buy_quote": 48.12773}, {"ts": 1775698800000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 42.93, "quote_volume": 53.79129, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775698860000, "open": 1.253, "high": 1.254, "low": 1.252, "close": 1.253, "volume": 718.76, "quote_volume": 900.66223, "trades": 15, "taker_buy_quote": 791.76279}, {"ts": 1775698920000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 65.65, "quote_volume": 82.25945, "trades": 3, "taker_buy_quote": 82.25945}, {"ts": 1775698980000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 592.33, "quote_volume": 742.20114, "trades": 10, "taker_buy_quote": 726.41334}, {"ts": 1775699040000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 655.24, "quote_volume": 821.01572, "trades": 13, "taker_buy_quote": 789.44012}, {"ts": 1775699100000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 8461.93, "quote_volume": 10594.33636, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775699160000, "open": 1.253, "high": 1.254, "low": 1.251, "close": 1.252, "volume": 7362.32, "quote_volume": 9222.70426, "trades": 51, "taker_buy_quote": 5440.50645}, {"ts": 1775699220000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 2434.39, "quote_volume": 3045.42189, "trades": 21, "taker_buy_quote": 2440.15056}, {"ts": 1775699280000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 3220.54, "quote_volume": 4028.89554, "trades": 28, "taker_buy_quote": 2073.69513}, {"ts": 1775699340000, "open": 1.251, "high": 1.253, "low": 1.251, "close": 1.253, "volume": 4877.69, "quote_volume": 6105.70623, "trades": 34, "taker_buy_quote": 2741.04289}, {"ts": 1775699400000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 928.28, "quote_volume": 1163.96388, "trades": 21, "taker_buy_quote": 1140.68964}, {"ts": 1775699460000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 35.28, "quote_volume": 44.23712, "trades": 4, "taker_buy_quote": 39.22512}, {"ts": 1775699520000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 1777.28, "quote_volume": 2226.93184, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775699580000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 444.0, "quote_volume": 556.332, "trades": 10, "taker_buy_quote": 536.20882}, {"ts": 1775699640000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 1006.55, "quote_volume": 1262.2137, "trades": 12, "taker_buy_quote": 248.84376}, {"ts": 1775699700000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 2869.78, "quote_volume": 3599.49092, "trades": 22, "taker_buy_quote": 3424.63316}, {"ts": 1775699760000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 13.54, "quote_volume": 16.9927, "trades": 2, "taker_buy_quote": 16.9927}, {"ts": 1775699820000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 143.51, "quote_volume": 180.07505, "trades": 5, "taker_buy_quote": 142.45505}, {"ts": 1775699880000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 796.81, "quote_volume": 999.99655, "trades": 5, "taker_buy_quote": 999.99655}, {"ts": 1775699940000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 4861.53, "quote_volume": 6103.79285, "trades": 16, "taker_buy_quote": 4611.2339}, {"ts": 1775700000000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 2269.68, "quote_volume": 2849.40451, "trades": 29, "taker_buy_quote": 1845.40451}, {"ts": 1775700060000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 405.32, "quote_volume": 509.47425, "trades": 15, "taker_buy_quote": 57.88485}, {"ts": 1775700120000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 309.33, "quote_volume": 388.51848, "trades": 12, "taker_buy_quote": 356.94264}, {"ts": 1775700180000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 238.85, "quote_volume": 299.9956, "trades": 2, "taker_buy_quote": 299.9956}, {"ts": 1775700240000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 174.36, "quote_volume": 218.95195, "trades": 4, "taker_buy_quote": 163.4684}, {"ts": 1775700300000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 798.96, "quote_volume": 1003.29376, "trades": 13, "taker_buy_quote": 718.78368}, {"ts": 1775700360000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 820.22, "quote_volume": 1030.19632, "trades": 15, "taker_buy_quote": 15.75024}, {"ts": 1775700420000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 61.81, "quote_volume": 77.58409, "trades": 9, "taker_buy_quote": 15.75024}, {"ts": 1775700480000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 49.37, "quote_volume": 61.97192, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775700540000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 4.97, "quote_volume": 6.23735, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775700600000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700660000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 1051.93, "quote_volume": 1320.17215, "trades": 11, "taker_buy_quote": 30.0949}, {"ts": 1775700720000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700780000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 130.83, "quote_volume": 164.06082, "trades": 14, "taker_buy_quote": 73.7352}, {"ts": 1775700840000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 437.84, "quote_volume": 548.82271, "trades": 10, "taker_buy_quote": 262.32426}, {"ts": 1775700900000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 30.17, "quote_volume": 37.79276, "trades": 4, "taker_buy_quote": 24.95976}, {"ts": 1775700960000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 1115.68, "quote_volume": 1397.9528, "trades": 16, "taker_buy_quote": 709.90544}, {"ts": 1775701020000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 280.25, "quote_volume": 351.4335, "trades": 8, "taker_buy_quote": 351.4335}, {"ts": 1775701080000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 5158.52, "quote_volume": 6473.81005, "trades": 24, "taker_buy_quote": 5749.63481}, {"ts": 1775701140000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 5040.19, "quote_volume": 6330.48261, "trades": 19, "taker_buy_quote": 6330.48261}, {"ts": 1775701200000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 2064.2, "quote_volume": 2593.59398, "trades": 27, "taker_buy_quote": 503.49135}, {"ts": 1775701260000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 12.54, "quote_volume": 15.75024, "trades": 3, "taker_buy_quote": 15.75024}, {"ts": 1775701320000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 539.28, "quote_volume": 677.33568, "trades": 9, "taker_buy_quote": 49.95112}, {"ts": 1775701380000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 117.05, "quote_volume": 147.13185, "trades": 2, "taker_buy_quote": 147.13185}, {"ts": 1775701440000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701500000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 2199.51, "quote_volume": 2763.52243, "trades": 30, "taker_buy_quote": 747.97785}, {"ts": 1775701560000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 374.95, "quote_volume": 471.07244, "trades": 3, "taker_buy_quote": 169.99668}, {"ts": 1775701620000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 441.03, "quote_volume": 554.37073, "trades": 12, "taker_buy_quote": 549.37185}, {"ts": 1775701680000, "open": 1.257, "high": 1.258, "low": 1.256, "close": 1.256, "volume": 1061.43, "quote_volume": 1334.11737, "trades": 15, "taker_buy_quote": 15.98918}, {"ts": 1775701740000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 134.64, "quote_volume": 169.10784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775701800000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 6551.04, "quote_volume": 8233.89926, "trades": 79, "taker_buy_quote": 7220.84907}, {"ts": 1775701860000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 345.3, "quote_volume": 434.0421, "trades": 8, "taker_buy_quote": 15.76278}, {"ts": 1775701920000, "open": 1.257, "high": 1.259, "low": 1.257, "close": 1.259, "volume": 16729.29, "quote_volume": 21045.40203, "trades": 40, "taker_buy_quote": 21045.40203}, {"ts": 1775701980000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 236.81, "quote_volume": 297.90698, "trades": 7, "taker_buy_quote": 263.13586}, {"ts": 1775702040000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 434.84, "quote_volume": 547.02872, "trades": 6, "taker_buy_quote": 531.2534}, {"ts": 1775702100000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 637.61, "quote_volume": 801.47577, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775702160000, "open": 1.258, "high": 1.258, "low": 1.256, "close": 1.256, "volume": 2389.27, "quote_volume": 3003.80841, "trades": 16, "taker_buy_quote": 629.0}, {"ts": 1775702220000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 67.36, "quote_volume": 84.60416, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775702280000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 796.17, "quote_volume": 999.98952, "trades": 5, "taker_buy_quote": 999.98952}, {"ts": 1775702340000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 537.8, "quote_volume": 676.0146, "trades": 7, "taker_buy_quote": 603.93822}, {"ts": 1775702400000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 257.93, "quote_volume": 324.23787, "trades": 3, "taker_buy_quote": 24.98388}, {"ts": 1775702460000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 3315.56, "quote_volume": 4165.56744, "trades": 16, "taker_buy_quote": 551.33277}, {"ts": 1775702520000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 1639.59, "quote_volume": 2059.32504, "trades": 20, "taker_buy_quote": 1277.02544}, {"ts": 1775702580000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 41.9, "quote_volume": 52.6683, "trades": 10, "taker_buy_quote": 36.90552}, {"ts": 1775702640000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 1443.14, "quote_volume": 1814.09126, "trades": 16, "taker_buy_quote": 1354.24295}, {"ts": 1775702700000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 618.07, "quote_volume": 777.53206, "trades": 9, "taker_buy_quote": 777.53206}, {"ts": 1775702760000, "open": 1.258, "high": 1.259, "low": 1.258, "close": 1.259, "volume": 2931.67, "quote_volume": 3690.64995, "trades": 24, "taker_buy_quote": 1267.53602}, {"ts": 1775702820000, "open": 1.258, "high": 1.259, "low": 1.258, "close": 1.259, "volume": 2527.51, "quote_volume": 3180.50721, "trades": 38, "taker_buy_quote": 1880.77935}, {"ts": 1775702880000, "open": 1.258, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 1438.37, "quote_volume": 1809.48678, "trades": 11, "taker_buy_quote": 28.0833}, {"ts": 1775702940000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 45.63, "quote_volume": 57.40254, "trades": 4, "taker_buy_quote": 57.40254}, {"ts": 1775703000000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 171.88, "quote_volume": 216.08372, "trades": 6, "taker_buy_quote": 22.66916}, {"ts": 1775703060000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 12.54, "quote_volume": 15.77532, "trades": 3, "taker_buy_quote": 15.77532}, {"ts": 1775703120000, "open": 1.258, "high": 1.259, "low": 1.258, "close": 1.259, "volume": 1618.68, "quote_volume": 2037.54882, "trades": 17, "taker_buy_quote": 875.89889}, {"ts": 1775703180000, "open": 1.258, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 307.31, "quote_volume": 386.60916, "trades": 5, "taker_buy_quote": 16.59362}, {"ts": 1775703240000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 34.68, "quote_volume": 43.66212, "trades": 2, "taker_buy_quote": 43.66212}, {"ts": 1775703300000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 1477.79, "quote_volume": 1859.05982, "trades": 24, "taker_buy_quote": 270.0926}, {"ts": 1775703360000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 677.25, "quote_volume": 851.31878, "trades": 3, "taker_buy_quote": 19.53674}, {"ts": 1775703420000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 1748.73, "quote_volume": 2198.15361, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775703480000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 60.9, "quote_volume": 76.60268, "trades": 3, "taker_buy_quote": 64.63604}, {"ts": 1775703540000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 783.93, "quote_volume": 985.40001, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775703600000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 1923.5, "quote_volume": 2418.1395, "trades": 17, "taker_buy_quote": 660.56439}, {"ts": 1775703660000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 1910.18, "quote_volume": 2399.18608, "trades": 16, "taker_buy_quote": 99.99016}, {"ts": 1775703720000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 30.0, "quote_volume": 37.68, "trades": 1, "taker_buy_quote": 37.68}, {"ts": 1775703780000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 15.9, "quote_volume": 19.9704, "trades": 1, "taker_buy_quote": 19.9704}, {"ts": 1775703840000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 611.74, "quote_volume": 768.34544, "trades": 9, "taker_buy_quote": 509.60944}, {"ts": 1775703900000, "open": 1.257, "high": 1.257, "low": 1.255, "close": 1.256, "volume": 299.49, "quote_volume": 376.2094, "trades": 14, "taker_buy_quote": 269.84323}, {"ts": 1775703960000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 3868.67, "quote_volume": 4855.19369, "trades": 18, "taker_buy_quote": 16.12704}, {"ts": 1775704020000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 735.83, "quote_volume": 923.46665, "trades": 17, "taker_buy_quote": 843.54825}, {"ts": 1775704080000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 1207.35, "quote_volume": 1515.18729, "trades": 21, "taker_buy_quote": 1453.0641}, {"ts": 1775704140000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 229.1, "quote_volume": 287.5205, "trades": 7, "taker_buy_quote": 125.5}, {"ts": 1775704200000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 23.9, "quote_volume": 29.9945, "trades": 1, "taker_buy_quote": 29.9945}, {"ts": 1775704260000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 17.68, "quote_volume": 22.17272, "trades": 4, "taker_buy_quote": 2.51}, {"ts": 1775704320000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 2324.06, "quote_volume": 2916.6953, "trades": 10, "taker_buy_quote": 1823.42715}, {"ts": 1775704380000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 133.72, "quote_volume": 167.95232, "trades": 9, "taker_buy_quote": 42.35232}, {"ts": 1775704440000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 159.39, "quote_volume": 200.19384, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775704500000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 435.87, "quote_volume": 547.45272, "trades": 7, "taker_buy_quote": 101.78624}, {"ts": 1775704560000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 202.75, "quote_volume": 254.654, "trades": 5, "taker_buy_quote": 254.654}, {"ts": 1775704620000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 33.09, "quote_volume": 41.58156, "trades": 5, "taker_buy_quote": 25.79364}, {"ts": 1775704680000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 430.83, "quote_volume": 540.71665, "trades": 13, "taker_buy_quote": 276.0999}, {"ts": 1775704740000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 7769.12, "quote_volume": 9747.0349, "trades": 32, "taker_buy_quote": 2104.1832}, {"ts": 1775704800000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 1976.31, "quote_volume": 2480.26905, "trades": 22, "taker_buy_quote": 1460.4937}, {"ts": 1775704860000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 1221.9, "quote_volume": 1534.7064, "trades": 9, "taker_buy_quote": 1534.7064}, {"ts": 1775704920000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 2336.67, "quote_volume": 2934.84649, "trades": 9, "taker_buy_quote": 2921.00384}, {"ts": 1775704980000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 1928.04, "quote_volume": 2421.61824, "trades": 6, "taker_buy_quote": 2421.61824}, {"ts": 1775705040000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 9111.18, "quote_volume": 11451.04325, "trades": 25, "taker_buy_quote": 11451.04325}, {"ts": 1775705100000, "open": 1.257, "high": 1.258, "low": 1.255, "close": 1.256, "volume": 19144.01, "quote_volume": 24063.32901, "trades": 146, "taker_buy_quote": 17809.07914}, {"ts": 1775705160000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 2143.3, "quote_volume": 2691.13193, "trades": 24, "taker_buy_quote": 2555.85548}, {"ts": 1775705220000, "open": 1.254, "high": 1.254, "low": 1.251, "close": 1.252, "volume": 1576.13, "quote_volume": 1974.37619, "trades": 42, "taker_buy_quote": 132.95462}, {"ts": 1775705280000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 1985.54, "quote_volume": 2485.97595, "trades": 11, "taker_buy_quote": 155.72851}, {"ts": 1775705340000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 12299.05, "quote_volume": 15410.70965, "trades": 114, "taker_buy_quote": 9884.37821}, {"ts": 1775705400000, "open": 1.253, "high": 1.255, "low": 1.253, "close": 1.255, "volume": 342.28, "quote_volume": 429.28623, "trades": 14, "taker_buy_quote": 230.95359}, {"ts": 1775705460000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 1162.6, "quote_volume": 1457.14465, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775705520000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705580000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 212.71, "quote_volume": 266.73339, "trades": 6, "taker_buy_quote": 260.53104}, {"ts": 1775705640000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705700000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 25694.43, "quote_volume": 32260.08135, "trades": 129, "taker_buy_quote": 32260.08135}, {"ts": 1775705760000, "open": 1.256, "high": 1.256, "low": 1.254, "close": 1.254, "volume": 18029.12, "quote_volume": 22641.65821, "trades": 70, "taker_buy_quote": 20073.69344}, {"ts": 1775705820000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 2486.17, "quote_volume": 3117.60882, "trades": 35, "taker_buy_quote": 2111.00868}, {"ts": 1775705880000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 3.98, "quote_volume": 4.99092, "trades": 1, "taker_buy_quote": 4.99092}, {"ts": 1775705940000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 399.86, "quote_volume": 501.42444, "trades": 14, "taker_buy_quote": 501.42444}, {"ts": 1775706000000, "open": 1.254, "high": 1.254, "low": 1.252, "close": 1.253, "volume": 6986.02, "quote_volume": 8753.40874, "trades": 29, "taker_buy_quote": 141.84769}, {"ts": 1775706060000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 812.97, "quote_volume": 1017.85141, "trades": 11, "taker_buy_quote": 16.25141}, {"ts": 1775706120000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 595.91, "quote_volume": 746.63429, "trades": 8, "taker_buy_quote": 695.37741}, {"ts": 1775706180000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 10.0, "quote_volume": 12.52, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775706240000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 922.59, "quote_volume": 1156.00527, "trades": 5, "taker_buy_quote": 1156.00527}, {"ts": 1775706300000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 2703.12, "quote_volume": 3387.0244, "trades": 17, "taker_buy_quote": 3387.0244}, {"ts": 1775706360000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 734.68, "quote_volume": 920.72399, "trades": 12, "taker_buy_quote": 213.1173}, {"ts": 1775706420000, "open": 1.252, "high": 1.252, "low": 1.25, "close": 1.251, "volume": 38504.14, "quote_volume": 48175.08292, "trades": 142, "taker_buy_quote": 4370.76824}, {"ts": 1775706480000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 25855.43, "quote_volume": 32347.1984, "trades": 28, "taker_buy_quote": 2573.44844}, {"ts": 1775706540000, "open": 1.251, "high": 1.254, "low": 1.251, "close": 1.254, "volume": 15412.82, "quote_volume": 19297.91525, "trades": 42, "taker_buy_quote": 11758.58649}, {"ts": 1775706600000, "open": 1.253, "high": 1.255, "low": 1.253, "close": 1.254, "volume": 1700.5, "quote_volume": 2132.51235, "trades": 19, "taker_buy_quote": 1532.05998}, {"ts": 1775706660000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 2331.28, "quote_volume": 2923.42512, "trades": 17, "taker_buy_quote": 1435.42872}, {"ts": 1775706720000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 4427.78, "quote_volume": 5549.5397, "trades": 21, "taker_buy_quote": 2433.29111}, {"ts": 1775706780000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 2551.75, "quote_volume": 3196.97559, "trades": 19, "taker_buy_quote": 2737.29127}, {"ts": 1775706840000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 358.22, "quote_volume": 448.83744, "trades": 8, "taker_buy_quote": 433.538}, {"ts": 1775706900000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 141.46, "quote_volume": 177.34938, "trades": 2, "taker_buy_quote": 125.4}, {"ts": 1775706960000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 1198.09, "quote_volume": 1502.40486, "trades": 10, "taker_buy_quote": 1494.768}, {"ts": 1775707020000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 259.21, "quote_volume": 325.30855, "trades": 1, "taker_buy_quote": 325.30855}, {"ts": 1775707080000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 214.93, "quote_volume": 269.60801, "trades": 10, "taker_buy_quote": 107.66645}, {"ts": 1775707140000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 2655.08, "quote_volume": 3332.0714, "trades": 9, "taker_buy_quote": 3264.3554}, {"ts": 1775707200000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 8114.16, "quote_volume": 10172.90694, "trades": 28, "taker_buy_quote": 75.8065}, {"ts": 1775707260000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 2217.82, "quote_volume": 2776.74064, "trades": 36, "taker_buy_quote": 2102.61376}, {"ts": 1775707320000, "open": 1.253, "high": 1.254, "low": 1.252, "close": 1.252, "volume": 6612.65, "quote_volume": 8287.76641, "trades": 23, "taker_buy_quote": 7890.7274}, {"ts": 1775707380000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 13.2, "quote_volume": 16.5396, "trades": 3, "taker_buy_quote": 16.5396}, {"ts": 1775707440000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 374.6, "quote_volume": 468.9992, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775707500000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 27.9, "quote_volume": 34.9587, "trades": 1, "taker_buy_quote": 34.9587}, {"ts": 1775707560000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 5.02, "quote_volume": 6.29006, "trades": 2, "taker_buy_quote": 6.29006}, {"ts": 1775707620000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 15.61, "quote_volume": 19.54372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775707680000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 79.22, "quote_volume": 99.17827, "trades": 7, "taker_buy_quote": 54.9628}, {"ts": 1775707740000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 1190.48, "quote_volume": 1490.48096, "trades": 8, "taker_buy_quote": 1490.48096}, {"ts": 1775707800000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 1125.09, "quote_volume": 1409.11268, "trades": 12, "taker_buy_quote": 1326.88132}, {"ts": 1775707860000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 67.35, "quote_volume": 84.36078, "trades": 3, "taker_buy_quote": 48.34074}, {"ts": 1775707920000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 10.06, "quote_volume": 12.60518, "trades": 2, "taker_buy_quote": 12.60518}, {"ts": 1775707980000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708040000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 1038.37, "quote_volume": 1301.07761, "trades": 6, "taker_buy_quote": 1301.07761}, {"ts": 1775708100000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 144.43, "quote_volume": 180.82636, "trades": 10, "taker_buy_quote": 15.7752}, {"ts": 1775708160000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 7862.34, "quote_volume": 9850.07134, "trades": 86, "taker_buy_quote": 9583.89614}, {"ts": 1775708220000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 1388.69, "quote_volume": 1740.02857, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775708280000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 555.56, "quote_volume": 696.11668, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775708340000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 1647.62, "quote_volume": 2064.48105, "trades": 11, "taker_buy_quote": 2064.48105}, {"ts": 1775708400000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 986.38, "quote_volume": 1235.93414, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775708460000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 1902.57, "quote_volume": 2383.92021, "trades": 10, "taker_buy_quote": 2383.92021}, {"ts": 1775708520000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 3446.0, "quote_volume": 4315.74414, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775708580000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 577.33, "quote_volume": 723.04982, "trades": 4, "taker_buy_quote": 291.52298}, {"ts": 1775708640000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 2573.0, "quote_volume": 3224.20645, "trades": 15, "taker_buy_quote": 3224.20645}, {"ts": 1775708700000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 4.69, "quote_volume": 5.88126, "trades": 1, "taker_buy_quote": 5.88126}, {"ts": 1775708760000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 7.97, "quote_volume": 9.99438, "trades": 2, "taker_buy_quote": 9.99438}, {"ts": 1775708820000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 9920.58, "quote_volume": 12440.40732, "trades": 29, "taker_buy_quote": 12440.40732}, {"ts": 1775708880000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 695.13, "quote_volume": 870.62468, "trades": 13, "taker_buy_quote": 34.00642}, {"ts": 1775708940000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 22.36, "quote_volume": 28.01708, "trades": 3, "taker_buy_quote": 28.01708}, {"ts": 1775709000000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 532.09, "quote_volume": 666.17668, "trades": 10, "taker_buy_quote": 644.94276}, {"ts": 1775709060000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 2249.85, "quote_volume": 2817.98671, "trades": 13, "taker_buy_quote": 2789.99199}, {"ts": 1775709120000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 423.42, "quote_volume": 530.48383, "trades": 16, "taker_buy_quote": 437.78567}, {"ts": 1775709180000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 321.84, "quote_volume": 402.97564, "trades": 4, "taker_buy_quote": 40.04588}, {"ts": 1775709240000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 1478.84, "quote_volume": 1852.98652, "trades": 11, "taker_buy_quote": 1852.98652}, {"ts": 1775709300000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 1946.83, "quote_volume": 2439.77899, "trades": 17, "taker_buy_quote": 1934.9077}, {"ts": 1775709360000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 3027.11, "quote_volume": 3790.98102, "trades": 17, "taker_buy_quote": 1302.2429}, {"ts": 1775709420000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 7.75, "quote_volume": 9.703, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775709480000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 1189.47, "quote_volume": 1489.45525, "trades": 7, "taker_buy_quote": 299.22893}, {"ts": 1775709540000, "open": 1.253, "high": 1.254, "low": 1.252, "close": 1.254, "volume": 1979.72, "quote_volume": 2478.99428, "trades": 11, "taker_buy_quote": 472.21356}, {"ts": 1775709600000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709660000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 183.57, "quote_volume": 230.19678, "trades": 7, "taker_buy_quote": 230.19678}, {"ts": 1775709720000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 60.19, "quote_volume": 75.47826, "trades": 1, "taker_buy_quote": 75.47826}, {"ts": 1775709780000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 108.3, "quote_volume": 135.79958, "trades": 4, "taker_buy_quote": 124.99872}, {"ts": 1775709840000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 1586.28, "quote_volume": 1990.045, "trades": 10, "taker_buy_quote": 1980.53968}, {"ts": 1775709900000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 372.15, "quote_volume": 467.03228, "trades": 11, "taker_buy_quote": 447.0059}, {"ts": 1775709960000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 2221.95, "quote_volume": 2788.54725, "trades": 10, "taker_buy_quote": 2788.54725}, {"ts": 1775710020000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 3433.3, "quote_volume": 4305.3582, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775710080000, "open": 1.254, "high": 1.255, "low": 1.253, "close": 1.254, "volume": 2753.15, "quote_volume": 3452.47582, "trades": 36, "taker_buy_quote": 401.12377}, {"ts": 1775710140000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 118.4, "quote_volume": 148.3552, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775710200000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 362.58, "quote_volume": 454.67532, "trades": 4, "taker_buy_quote": 454.67532}, {"ts": 1775710260000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 710.96, "quote_volume": 890.97647, "trades": 10, "taker_buy_quote": 180.06186}, {"ts": 1775710320000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 123.62, "quote_volume": 154.89586, "trades": 3, "taker_buy_quote": 154.89586}, {"ts": 1775710380000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 1497.57, "quote_volume": 1875.83761, "trades": 18, "taker_buy_quote": 1102.60241}, {"ts": 1775710440000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 3.99, "quote_volume": 4.99947, "trades": 1, "taker_buy_quote": 4.99947}, {"ts": 1775710500000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 1900.31, "quote_volume": 2380.95948, "trades": 6, "taker_buy_quote": 2219.51408}, {"ts": 1775710560000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 2586.64, "quote_volume": 3238.49056, "trades": 19, "taker_buy_quote": 1330.10452}, {"ts": 1775710620000, "open": 1.252, "high": 1.253, "low": 1.251, "close": 1.251, "volume": 1917.31, "quote_volume": 2399.35881, "trades": 24, "taker_buy_quote": 44.99523}, {"ts": 1775710680000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 909.42, "quote_volume": 1137.68442, "trades": 12, "taker_buy_quote": 1137.68442}, {"ts": 1775710740000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 17.61, "quote_volume": 22.04772, "trades": 1, "taker_buy_quote": 22.04772}, {"ts": 1775710800000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 394.8, "quote_volume": 493.89879, "trades": 3, "taker_buy_quote": 4.99548}, {"ts": 1775710860000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 4081.91, "quote_volume": 5108.68014, "trades": 35, "taker_buy_quote": 2961.67298}, {"ts": 1775710920000, "open": 1.251, "high": 1.253, "low": 1.251, "close": 1.252, "volume": 1007.3, "quote_volume": 1261.15196, "trades": 19, "taker_buy_quote": 1046.47636}, {"ts": 1775710980000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 1760.27, "quote_volume": 2203.85804, "trades": 11, "taker_buy_quote": 2203.85804}, {"ts": 1775711040000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 1840.18, "quote_volume": 2305.74554, "trades": 8, "taker_buy_quote": 2299.74367}, {"ts": 1775711100000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 130.23, "quote_volume": 163.30842, "trades": 3, "taker_buy_quote": 163.30842}, {"ts": 1775711160000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 1536.0, "quote_volume": 1926.144, "trades": 1, "taker_buy_quote": 1926.144}, {"ts": 1775711220000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 3214.65, "quote_volume": 4031.1711, "trades": 12, "taker_buy_quote": 3985.97694}, {"ts": 1775711280000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 5.94, "quote_volume": 7.44876, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775711340000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 443.06, "quote_volume": 555.59724, "trades": 11, "taker_buy_quote": 15.76278}, {"ts": 1775711400000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 33.79, "quote_volume": 42.33887, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775711460000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 240.51, "quote_volume": 301.20062, "trades": 13, "taker_buy_quote": 57.34981}, {"ts": 1775711520000, "open": 1.253, "high": 1.254, "low": 1.252, "close": 1.252, "volume": 901.79, "quote_volume": 1129.90472, "trades": 10, "taker_buy_quote": 6.40794}, {"ts": 1775711580000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711640000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 123.06, "quote_volume": 154.19418, "trades": 8, "taker_buy_quote": 154.19418}, {"ts": 1775711700000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 310.36, "quote_volume": 389.13963, "trades": 15, "taker_buy_quote": 342.32751}, {"ts": 1775711760000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 3779.67, "quote_volume": 4732.22597, "trades": 18, "taker_buy_quote": 57.08668}, {"ts": 1775711820000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 5581.09, "quote_volume": 6993.79545, "trades": 37, "taker_buy_quote": 6012.33308}, {"ts": 1775711880000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 520.76, "quote_volume": 652.50574, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775711940000, "open": 1.253, "high": 1.255, "low": 1.253, "close": 1.254, "volume": 592.97, "quote_volume": 743.2776, "trades": 18, "taker_buy_quote": 679.10147}, {"ts": 1775712000000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 2707.4, "quote_volume": 3397.43063, "trades": 19, "taker_buy_quote": 2950.54265}, {"ts": 1775712060000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 122.34, "quote_volume": 153.41436, "trades": 2, "taker_buy_quote": 153.41436}, {"ts": 1775712120000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 1187.73, "quote_volume": 1488.22569, "trades": 16, "taker_buy_quote": 603.09396}, {"ts": 1775712180000, "open": 1.252, "high": 1.254, "low": 1.252, "close": 1.253, "volume": 404.37, "quote_volume": 506.69206, "trades": 14, "taker_buy_quote": 386.29966}, {"ts": 1775712240000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 413.2, "quote_volume": 517.7396, "trades": 9, "taker_buy_quote": 67.88754}, {"ts": 1775712300000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 1468.09, "quote_volume": 1839.61578, "trades": 12, "taker_buy_quote": 124.15854}, {"ts": 1775712360000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 23.92, "quote_volume": 29.99568, "trades": 1, "taker_buy_quote": 29.99568}, {"ts": 1775712420000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 1683.64, "quote_volume": 2111.29456, "trades": 15, "taker_buy_quote": 992.9899}, {"ts": 1775712480000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 3422.53, "quote_volume": 4294.78861, "trades": 17, "taker_buy_quote": 4294.78861}, {"ts": 1775712540000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 2013.53, "quote_volume": 2526.95865, "trades": 5, "taker_buy_quote": 2499.99765}, {"ts": 1775712600000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 1683.3, "quote_volume": 2112.5415, "trades": 24, "taker_buy_quote": 2112.5415}, {"ts": 1775712660000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 794.7, "quote_volume": 997.33176, "trades": 34, "taker_buy_quote": 976.3398}, {"ts": 1775712720000, "open": 1.255, "high": 1.255, "low": 1.253, "close": 1.253, "volume": 7518.71, "quote_volume": 9431.56963, "trades": 92, "taker_buy_quote": 3993.7363}, {"ts": 1775712780000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 2472.78, "quote_volume": 3100.86612, "trades": 18, "taker_buy_quote": 3100.86612}, {"ts": 1775712840000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 169.36, "quote_volume": 212.37744, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775712900000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 441.47, "quote_volume": 553.98584, "trades": 8, "taker_buy_quote": 479.9873}, {"ts": 1775712960000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 976.75, "quote_volume": 1226.1623, "trades": 9, "taker_buy_quote": 428.3588}, {"ts": 1775713020000, "open": 1.255, "high": 1.257, "low": 1.255, "close": 1.256, "volume": 5795.49, "quote_volume": 7276.84284, "trades": 62, "taker_buy_quote": 5855.14918}, {"ts": 1775713080000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 2799.23, "quote_volume": 3516.67721, "trades": 22, "taker_buy_quote": 1077.07305}, {"ts": 1775713140000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 127.56, "quote_volume": 160.34292, "trades": 2, "taker_buy_quote": 160.34292}, {"ts": 1775713200000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 95.09, "quote_volume": 119.48554, "trades": 10, "taker_buy_quote": 81.74274}, {"ts": 1775713260000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 368.72, "quote_volume": 463.48104, "trades": 5, "taker_buy_quote": 463.48104}, {"ts": 1775713320000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 4813.43, "quote_volume": 6045.6125, "trades": 17, "taker_buy_quote": 4073.63504}, {"ts": 1775713380000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 6288.9, "quote_volume": 7890.11861, "trades": 55, "taker_buy_quote": 28.38252}, {"ts": 1775713440000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 5301.19, "quote_volume": 6652.94653, "trades": 75, "taker_buy_quote": 6631.01407}, {"ts": 1775713500000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 4308.9, "quote_volume": 5407.66392, "trades": 49, "taker_buy_quote": 5400.6666}, {"ts": 1775713560000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 153.98, "quote_volume": 193.15426, "trades": 9, "taker_buy_quote": 79.4917}, {"ts": 1775713620000, "open": 1.254, "high": 1.255, "low": 1.253, "close": 1.253, "volume": 6317.36, "quote_volume": 7921.22801, "trades": 38, "taker_buy_quote": 61.6707}, {"ts": 1775713680000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 1480.11, "quote_volume": 1855.35176, "trades": 19, "taker_buy_quote": 1020.50292}, {"ts": 1775713740000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 1813.62, "quote_volume": 2271.47391, "trades": 15, "taker_buy_quote": 1029.55251}, {"ts": 1775713800000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 4353.33, "quote_volume": 5450.38179, "trades": 31, "taker_buy_quote": 4620.31831}, {"ts": 1775713860000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 3523.77, "quote_volume": 4411.76004, "trades": 12, "taker_buy_quote": 342.735}, {"ts": 1775713920000, "open": 1.253, "high": 1.253, "low": 1.251, "close": 1.252, "volume": 151.74, "quote_volume": 190.00292, "trades": 8, "taker_buy_quote": 168.0728}, {"ts": 1775713980000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 107.73, "quote_volume": 134.86059, "trades": 3, "taker_buy_quote": 113.13072}, {"ts": 1775714040000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 3839.38, "quote_volume": 4806.55211, "trades": 69, "taker_buy_quote": 4350.86276}, {"ts": 1775714100000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 18.23, "quote_volume": 22.82959, "trades": 4, "taker_buy_quote": 22.82959}, {"ts": 1775714160000, "open": 1.252, "high": 1.252, "low": 1.249, "close": 1.25, "volume": 17383.46, "quote_volume": 21729.54989, "trades": 97, "taker_buy_quote": 1553.87537}, {"ts": 1775714220000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 3403.05, "quote_volume": 4257.17435, "trades": 23, "taker_buy_quote": 4205.67435}, {"ts": 1775714280000, "open": 1.251, "high": 1.252, "low": 1.25, "close": 1.252, "volume": 8359.31, "quote_volume": 10452.10738, "trades": 26, "taker_buy_quote": 1793.31547}, {"ts": 1775714340000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 61.0, "quote_volume": 76.372, "trades": 1, "taker_buy_quote": 76.372}, {"ts": 1775714400000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 176.04, "quote_volume": 220.40208, "trades": 9, "taker_buy_quote": 192.4324}, {"ts": 1775714460000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 817.31, "quote_volume": 1024.08943, "trades": 6, "taker_buy_quote": 1024.08943}, {"ts": 1775714520000, "open": 1.252, "high": 1.254, "low": 1.252, "close": 1.254, "volume": 1840.9, "quote_volume": 2306.58439, "trades": 61, "taker_buy_quote": 1774.62176}, {"ts": 1775714580000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 1096.81, "quote_volume": 1376.19655, "trades": 12, "taker_buy_quote": 1239.32245}, {"ts": 1775714640000, "open": 1.254, "high": 1.255, "low": 1.253, "close": 1.253, "volume": 2810.57, "quote_volume": 3526.97154, "trades": 14, "taker_buy_quote": 3183.5836}, {"ts": 1775714700000, "open": 1.254, "high": 1.254, "low": 1.252, "close": 1.254, "volume": 3739.27, "quote_volume": 4686.64718, "trades": 30, "taker_buy_quote": 2208.10027}, {"ts": 1775714760000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 12250.32, "quote_volume": 15361.90128, "trades": 62, "taker_buy_quote": 15066.64698}, {"ts": 1775714820000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 936.82, "quote_volume": 1175.70138, "trades": 21, "taker_buy_quote": 229.7403}, {"ts": 1775714880000, "open": 1.255, "high": 1.256, "low": 1.254, "close": 1.254, "volume": 8857.48, "quote_volume": 11120.85581, "trades": 71, "taker_buy_quote": 10010.26433}, {"ts": 1775714940000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 597.7, "quote_volume": 750.1135, "trades": 9, "taker_buy_quote": 734.33815}, {"ts": 1775715000000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 1648.47, "quote_volume": 2067.18138, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775715060000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 71.24, "quote_volume": 89.36599, "trades": 5, "taker_buy_quote": 38.94265}, {"ts": 1775715120000, "open": 1.255, "high": 1.255, "low": 1.253, "close": 1.253, "volume": 5686.71, "quote_volume": 7127.37404, "trades": 19, "taker_buy_quote": 603.71775}, {"ts": 1775715180000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 4.16, "quote_volume": 5.21248, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775715240000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 106.67, "quote_volume": 133.76418, "trades": 1, "taker_buy_quote": 133.76418}, {"ts": 1775715300000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 171.31, "quote_volume": 214.70406, "trades": 11, "taker_buy_quote": 65.99802}, {"ts": 1775715360000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715420000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 254.14, "quote_volume": 318.18328, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775715480000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 226.84, "quote_volume": 283.99668, "trades": 3, "taker_buy_quote": 275.23968}, {"ts": 1775715540000, "open": 1.252, "high": 1.252, "low": 1.25, "close": 1.251, "volume": 929.3, "quote_volume": 1161.80255, "trades": 12, "taker_buy_quote": 137.98929}, {"ts": 1775715600000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 2974.12, "quote_volume": 3720.62412, "trades": 9, "taker_buy_quote": 3698.0811}, {"ts": 1775715660000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 63.47, "quote_volume": 79.40097, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775715720000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 978.86, "quote_volume": 1224.55386, "trades": 53, "taker_buy_quote": 368.13177}, {"ts": 1775715780000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 79.74, "quote_volume": 99.75474, "trades": 2, "taker_buy_quote": 99.75474}, {"ts": 1775715840000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 3647.58, "quote_volume": 4560.31738, "trades": 44, "taker_buy_quote": 538.15518}, {"ts": 1775715900000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 239.51, "quote_volume": 299.62213, "trades": 6, "taker_buy_quote": 293.52213}, {"ts": 1775715960000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 15471.23, "quote_volume": 19339.06073, "trades": 25, "taker_buy_quote": 106.52323}, {"ts": 1775716020000, "open": 1.25, "high": 1.251, "low": 1.249, "close": 1.251, "volume": 3190.52, "quote_volume": 3985.85745, "trades": 30, "taker_buy_quote": 2712.80139}, {"ts": 1775716080000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 5683.46, "quote_volume": 7105.92886, "trades": 31, "taker_buy_quote": 2006.42886}, {"ts": 1775716140000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 430.25, "quote_volume": 537.84275, "trades": 6, "taker_buy_quote": 37.84275}, {"ts": 1775716200000, "open": 1.25, "high": 1.251, "low": 1.249, "close": 1.25, "volume": 2363.65, "quote_volume": 2954.49331, "trades": 28, "taker_buy_quote": 1176.09243}, {"ts": 1775716260000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 7970.12, "quote_volume": 9972.38564, "trades": 55, "taker_buy_quote": 9671.73136}, {"ts": 1775716320000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 90.3, "quote_volume": 113.06597, "trades": 2, "taker_buy_quote": 12.99361}, {"ts": 1775716380000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 10.36, "quote_volume": 12.98108, "trades": 1, "taker_buy_quote": 12.98108}, {"ts": 1775716440000, "open": 1.252, "high": 1.254, "low": 1.252, "close": 1.253, "volume": 32508.83, "quote_volume": 40752.94231, "trades": 101, "taker_buy_quote": 38848.73}, {"ts": 1775716500000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 583.47, "quote_volume": 731.08791, "trades": 7, "taker_buy_quote": 731.08791}, {"ts": 1775716560000, "open": 1.254, "high": 1.254, "low": 1.252, "close": 1.252, "volume": 662.73, "quote_volume": 830.21372, "trades": 9, "taker_buy_quote": 197.45372}, {"ts": 1775716620000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 123.65, "quote_volume": 154.93345, "trades": 2, "taker_buy_quote": 154.93345}, {"ts": 1775716680000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 92.8, "quote_volume": 116.2784, "trades": 3, "taker_buy_quote": 116.2784}, {"ts": 1775716740000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 4642.25, "quote_volume": 5816.73925, "trades": 12, "taker_buy_quote": 918.11069}, {"ts": 1775716800000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 6.68, "quote_volume": 8.37004, "trades": 1, "taker_buy_quote": 8.37004}, {"ts": 1775716860000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 540.07, "quote_volume": 677.23521, "trades": 8, "taker_buy_quote": 677.23521}, {"ts": 1775716920000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 4333.01, "quote_volume": 5429.26153, "trades": 15, "taker_buy_quote": 1278.79927}, {"ts": 1775716980000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 146.29, "quote_volume": 183.30137, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775717040000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 1443.4, "quote_volume": 1808.5802, "trades": 11, "taker_buy_quote": 1808.5802}, {"ts": 1775717100000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 1399.87, "quote_volume": 1755.0394, "trades": 12, "taker_buy_quote": 1356.13432}, {"ts": 1775717160000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 103.13, "quote_volume": 129.13404, "trades": 2, "taker_buy_quote": 19.14584}, {"ts": 1775717220000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 1194.5, "quote_volume": 1496.7241, "trades": 13, "taker_buy_quote": 1465.98801}, {"ts": 1775717280000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 1358.65, "quote_volume": 1704.99656, "trades": 14, "taker_buy_quote": 1613.0909}, {"ts": 1775717340000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 3984.79, "quote_volume": 4994.11307, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775717400000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 173.38, "quote_volume": 217.41852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775717460000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 100.0, "quote_volume": 125.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775717520000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 40.79, "quote_volume": 51.19145, "trades": 6, "taker_buy_quote": 51.19145}, {"ts": 1775717580000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 991.78, "quote_volume": 1245.56772, "trades": 9, "taker_buy_quote": 1110.07792}, {"ts": 1775717640000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 1486.2, "quote_volume": 1866.6672, "trades": 13, "taker_buy_quote": 1866.6672}, {"ts": 1775717700000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 352.35, "quote_volume": 442.5516, "trades": 9, "taker_buy_quote": 397.00904}, {"ts": 1775717760000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 801.75, "quote_volume": 1007.37691, "trades": 12, "taker_buy_quote": 492.07779}, {"ts": 1775717820000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 1527.62, "quote_volume": 1920.58524, "trades": 21, "taker_buy_quote": 1108.81464}, {"ts": 1775717880000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 1884.08, "quote_volume": 2370.16156, "trades": 11, "taker_buy_quote": 2356.234}, {"ts": 1775717940000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 15916.06, "quote_volume": 19994.37812, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775718000000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 1398.53, "quote_volume": 1758.72668, "trades": 17, "taker_buy_quote": 1758.72668}, {"ts": 1775718060000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.259, "volume": 2176.51, "quote_volume": 2739.53021, "trades": 18, "taker_buy_quote": 1864.11317}, {"ts": 1775718120000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 5323.76, "quote_volume": 6702.61384, "trades": 22, "taker_buy_quote": 6619.07919}, {"ts": 1775718180000, "open": 1.259, "high": 1.26, "low": 1.259, "close": 1.259, "volume": 14429.89, "quote_volume": 18179.85649, "trades": 53, "taker_buy_quote": 15907.4748}, {"ts": 1775718240000, "open": 1.258, "high": 1.26, "low": 1.258, "close": 1.259, "volume": 13812.12, "quote_volume": 17401.8149, "trades": 29, "taker_buy_quote": 15644.097}, {"ts": 1775718300000, "open": 1.26, "high": 1.26, "low": 1.26, "close": 1.26, "volume": 3674.84, "quote_volume": 4630.2984, "trades": 11, "taker_buy_quote": 3936.6432}, {"ts": 1775718360000, "open": 1.261, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 934.73, "quote_volume": 1178.67246, "trades": 13, "taker_buy_quote": 1150.86426}, {"ts": 1775718420000, "open": 1.261, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 1409.51, "quote_volume": 1776.04455, "trades": 14, "taker_buy_quote": 78.11895}, {"ts": 1775718480000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.261, "volume": 608.4, "quote_volume": 767.13578, "trades": 9, "taker_buy_quote": 695.79458}, {"ts": 1775718540000, "open": 1.26, "high": 1.261, "low": 1.259, "close": 1.26, "volume": 4735.17, "quote_volume": 5964.02743, "trades": 44, "taker_buy_quote": 1011.20443}, {"ts": 1775718600000, "open": 1.26, "high": 1.261, "low": 1.26, "close": 1.26, "volume": 3404.12, "quote_volume": 4292.58042, "trades": 69, "taker_buy_quote": 4273.80642}, {"ts": 1775718660000, "open": 1.261, "high": 1.261, "low": 1.259, "close": 1.26, "volume": 1712.42, "quote_volume": 2157.92062, "trades": 13, "taker_buy_quote": 738.67291}, {"ts": 1775718720000, "open": 1.26, "high": 1.26, "low": 1.258, "close": 1.258, "volume": 1216.51, "quote_volume": 1531.49914, "trades": 12, "taker_buy_quote": 44.9946}, {"ts": 1775718780000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 11.93, "quote_volume": 15.00794, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775718840000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 2551.36, "quote_volume": 3212.16224, "trades": 16, "taker_buy_quote": 2368.59447}, {"ts": 1775718900000, "open": 1.259, "high": 1.26, "low": 1.259, "close": 1.26, "volume": 22.97, "quote_volume": 28.92716, "trades": 2, "taker_buy_quote": 9.9918}, {"ts": 1775718960000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.259, "volume": 986.97, "quote_volume": 1242.23844, "trades": 15, "taker_buy_quote": 761.85867}, {"ts": 1775719020000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 616.07, "quote_volume": 775.01209, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775719080000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 1231.94, "quote_volume": 1548.65225, "trades": 15, "taker_buy_quote": 942.70283}, {"ts": 1775719140000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 349.66, "quote_volume": 439.87228, "trades": 4, "taker_buy_quote": 439.87228}, {"ts": 1775719200000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 1562.36, "quote_volume": 1965.44888, "trades": 11, "taker_buy_quote": 1965.44888}, {"ts": 1775719260000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 4449.46, "quote_volume": 5597.42068, "trades": 7, "taker_buy_quote": 5597.42068}, {"ts": 1775719320000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 2299.13, "quote_volume": 2892.00164, "trades": 24, "taker_buy_quote": 2509.99934}, {"ts": 1775719380000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 2848.63, "quote_volume": 3580.72791, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775719440000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 514.88, "quote_volume": 646.68928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775719500000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719560000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 1015.91, "quote_volume": 1276.99887, "trades": 6, "taker_buy_quote": 1276.99887}, {"ts": 1775719620000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 2773.77, "quote_volume": 3486.62889, "trades": 21, "taker_buy_quote": 2452.5327}, {"ts": 1775719680000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 42.77, "quote_volume": 53.72954, "trades": 2, "taker_buy_quote": 13.09794}, {"ts": 1775719740000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 44.37, "quote_volume": 55.77309, "trades": 1, "taker_buy_quote": 55.77309}, {"ts": 1775719800000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 680.63, "quote_volume": 854.95191, "trades": 14, "taker_buy_quote": 85.58913}, {"ts": 1775719860000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 166.52, "quote_volume": 209.48216, "trades": 16, "taker_buy_quote": 137.57488}, {"ts": 1775719920000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.259, "volume": 1931.46, "quote_volume": 2430.16421, "trades": 10, "taker_buy_quote": 487.90027}, {"ts": 1775719980000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 7.38, "quote_volume": 9.29142, "trades": 1, "taker_buy_quote": 9.29142}, {"ts": 1775720040000, "open": 1.259, "high": 1.26, "low": 1.259, "close": 1.26, "volume": 3648.71, "quote_volume": 4593.83964, "trades": 13, "taker_buy_quote": 4593.83964}, {"ts": 1775720100000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.259, "volume": 2726.62, "quote_volume": 3432.85346, "trades": 22, "taker_buy_quote": 64.73889}, {"ts": 1775720160000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 622.51, "quote_volume": 783.15729, "trades": 7, "taker_buy_quote": 49.99489}, {"ts": 1775720220000, "open": 1.259, "high": 1.259, "low": 1.259, "close": 1.259, "volume": 139.38, "quote_volume": 175.47942, "trades": 3, "taker_buy_quote": 175.47942}, {"ts": 1775720280000, "open": 1.259, "high": 1.26, "low": 1.259, "close": 1.26, "volume": 1405.15, "quote_volume": 1769.13583, "trades": 8, "taker_buy_quote": 1759.06383}, {"ts": 1775720340000, "open": 1.26, "high": 1.26, "low": 1.259, "close": 1.259, "volume": 845.43, "quote_volume": 1064.47573, "trades": 9, "taker_buy_quote": 123.23474}, {"ts": 1775720400000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 1998.42, "quote_volume": 2513.66635, "trades": 14, "taker_buy_quote": 161.38882}, {"ts": 1775720460000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 1210.9, "quote_volume": 1523.3122, "trades": 12, "taker_buy_quote": 1523.3122}, {"ts": 1775720520000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 206.47, "quote_volume": 259.57219, "trades": 11, "taker_buy_quote": 15.77532}, {"ts": 1775720580000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 945.47, "quote_volume": 1189.21119, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775720640000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 484.04, "quote_volume": 608.92232, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775720700000, "open": 1.258, "high": 1.259, "low": 1.258, "close": 1.259, "volume": 257.32, "quote_volume": 323.78915, "trades": 7, "taker_buy_quote": 101.46281}, {"ts": 1775720760000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 1126.36, "quote_volume": 1417.8765, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775720820000, "open": 1.259, "high": 1.259, "low": 1.257, "close": 1.258, "volume": 5150.82, "quote_volume": 6479.56601, "trades": 27, "taker_buy_quote": 4322.50874}, {"ts": 1775720880000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 409.28, "quote_volume": 515.05602, "trades": 4, "taker_buy_quote": 228.86102}, {"ts": 1775720940000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 1293.84, "quote_volume": 1627.65072, "trades": 9, "taker_buy_quote": 7.19576}, {"ts": 1775721000000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 253.92, "quote_volume": 319.22512, "trades": 11, "taker_buy_quote": 59.98144}, {"ts": 1775721060000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 3663.08, "quote_volume": 4608.0466, "trades": 21, "taker_buy_quote": 4412.20856}, {"ts": 1775721120000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 3069.3, "quote_volume": 3858.1101, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775721180000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 182.06, "quote_volume": 228.87099, "trades": 6, "taker_buy_quote": 27.13506}, {"ts": 1775721240000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 3289.69, "quote_volume": 4138.43002, "trades": 16, "taker_buy_quote": 3225.15976}, {"ts": 1775721300000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 1448.19, "quote_volume": 1820.37483, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775721360000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 323.39, "quote_volume": 406.50123, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775721420000, "open": 1.257, "high": 1.258, "low": 1.256, "close": 1.256, "volume": 4366.26, "quote_volume": 5488.23335, "trades": 23, "taker_buy_quote": 34.26792}, {"ts": 1775721480000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 515.47, "quote_volume": 647.49032, "trades": 8, "taker_buy_quote": 75.42}, {"ts": 1775721540000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 2858.61, "quote_volume": 3591.2097, "trades": 20, "taker_buy_quote": 999.99378}, {"ts": 1775721600000, "open": 1.257, "high": 1.257, "low": 1.255, "close": 1.255, "volume": 23637.44, "quote_volume": 29686.60275, "trades": 81, "taker_buy_quote": 29.9166}, {"ts": 1775721660000, "open": 1.255, "high": 1.255, "low": 1.253, "close": 1.254, "volume": 13481.54, "quote_volume": 16903.75464, "trades": 74, "taker_buy_quote": 3352.5609}, {"ts": 1775721720000, "open": 1.253, "high": 1.254, "low": 1.252, "close": 1.253, "volume": 3261.09, "quote_volume": 4085.73369, "trades": 32, "taker_buy_quote": 2973.53558}, {"ts": 1775721780000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 3883.95, "quote_volume": 4870.45935, "trades": 13, "taker_buy_quote": 4732.88442}, {"ts": 1775721840000, "open": 1.255, "high": 1.257, "low": 1.255, "close": 1.256, "volume": 5185.72, "quote_volume": 6511.88579, "trades": 33, "taker_buy_quote": 5937.45757}, {"ts": 1775721900000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 1030.93, "quote_volume": 1294.84808, "trades": 19, "taker_buy_quote": 1263.27224}, {"ts": 1775721960000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 3036.33, "quote_volume": 3812.23123, "trades": 32, "taker_buy_quote": 1241.6188}, {"ts": 1775722020000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 7961.78, "quote_volume": 9999.99568, "trades": 57, "taker_buy_quote": 9999.99568}, {"ts": 1775722080000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 19.9, "quote_volume": 24.9944, "trades": 1, "taker_buy_quote": 24.9944}, {"ts": 1775722140000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 701.16, "quote_volume": 880.65696, "trades": 5, "taker_buy_quote": 880.65696}, {"ts": 1775722200000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 1353.88, "quote_volume": 1699.1194, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775722260000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 2948.89, "quote_volume": 3699.50168, "trades": 18, "taker_buy_quote": 2015.75588}, {"ts": 1775722320000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722380000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 23.9, "quote_volume": 29.9945, "trades": 1, "taker_buy_quote": 29.9945}, {"ts": 1775722440000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 2091.66, "quote_volume": 2623.34481, "trades": 24, "taker_buy_quote": 505.97835}, {"ts": 1775722500000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722560000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722620000, "open": 1.254, "high": 1.254, "low": 1.252, "close": 1.253, "volume": 881.15, "quote_volume": 1104.16984, "trades": 23, "taker_buy_quote": 562.11751}, {"ts": 1775722680000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722740000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 110.75, "quote_volume": 138.68589, "trades": 7, "taker_buy_quote": 17.90537}, {"ts": 1775722800000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 11187.24, "quote_volume": 14011.32556, "trades": 41, "taker_buy_quote": 6141.05324}, {"ts": 1775722860000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 162.59, "quote_volume": 203.72527, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775722920000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 327.19, "quote_volume": 410.00894, "trades": 6, "taker_buy_quote": 49.99698}, {"ts": 1775722980000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 6.0, "quote_volume": 7.518, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775723040000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 9938.35, "quote_volume": 12462.66698, "trades": 78, "taker_buy_quote": 12432.69522}, {"ts": 1775723100000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 2412.05, "quote_volume": 3024.52925, "trades": 18, "taker_buy_quote": 13.98348}, {"ts": 1775723160000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 3.99, "quote_volume": 4.99947, "trades": 1, "taker_buy_quote": 4.99947}, {"ts": 1775723220000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723280000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 8.98, "quote_volume": 11.24695, "trades": 3, "taker_buy_quote": 4.99947}, {"ts": 1775723340000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 261.69, "quote_volume": 327.89757, "trades": 5, "taker_buy_quote": 327.89757}, {"ts": 1775723400000, "open": 1.252, "high": 1.254, "low": 1.252, "close": 1.253, "volume": 1120.3, "quote_volume": 1403.33105, "trades": 18, "taker_buy_quote": 725.24314}, {"ts": 1775723460000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 228.04, "quote_volume": 285.82534, "trades": 9, "taker_buy_quote": 39.99006}, {"ts": 1775723520000, "open": 1.255, "high": 1.256, "low": 1.254, "close": 1.255, "volume": 8783.02, "quote_volume": 11022.62898, "trades": 103, "taker_buy_quote": 8802.07287}, {"ts": 1775723580000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 323.9, "quote_volume": 406.7945, "trades": 3, "taker_buy_quote": 376.8}, {"ts": 1775723640000, "open": 1.256, "high": 1.256, "low": 1.254, "close": 1.255, "volume": 20128.47, "quote_volume": 25259.39953, "trades": 40, "taker_buy_quote": 1617.02373}, {"ts": 1775723700000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 9935.12, "quote_volume": 12470.14484, "trades": 87, "taker_buy_quote": 11919.97794}, {"ts": 1775723760000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 35.03, "quote_volume": 43.99768, "trades": 2, "taker_buy_quote": 43.99768}, {"ts": 1775723820000, "open": 1.256, "high": 1.256, "low": 1.254, "close": 1.255, "volume": 1737.53, "quote_volume": 2179.74122, "trades": 12, "taker_buy_quote": 263.00895}, {"ts": 1775723880000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 3323.15, "quote_volume": 4170.70379, "trades": 64, "taker_buy_quote": 4170.70379}, {"ts": 1775723940000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 3176.65, "quote_volume": 3989.8724, "trades": 14, "taker_buy_quote": 3989.8724}, {"ts": 1775724000000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 1998.52, "quote_volume": 2506.69151, "trades": 12, "taker_buy_quote": 566.46935}, {"ts": 1775724060000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 8746.38, "quote_volume": 10976.56182, "trades": 87, "taker_buy_quote": 10361.14195}, {"ts": 1775724120000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 1995.77, "quote_volume": 2504.68278, "trades": 41, "taker_buy_quote": 632.9216}, {"ts": 1775724180000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 10.4, "quote_volume": 13.0624, "trades": 1, "taker_buy_quote": 13.0624}, {"ts": 1775724240000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 7441.8, "quote_volume": 9346.8025, "trades": 62, "taker_buy_quote": 9223.436}, {"ts": 1775724300000, "open": 1.256, "high": 1.257, "low": 1.255, "close": 1.257, "volume": 13305.92, "quote_volume": 16717.3135, "trades": 46, "taker_buy_quote": 11636.29333}, {"ts": 1775724360000, "open": 1.257, "high": 1.257, "low": 1.257, "close": 1.257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724420000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 1513.43, "quote_volume": 1900.33345, "trades": 24, "taker_buy_quote": 602.29986}, {"ts": 1775724480000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 1143.04, "quote_volume": 1433.39414, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775724540000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 951.66, "quote_volume": 1193.39757, "trades": 13, "taker_buy_quote": 925.41777}, {"ts": 1775724600000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 159.36, "quote_volume": 199.9968, "trades": 1, "taker_buy_quote": 199.9968}, {"ts": 1775724660000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 825.17, "quote_volume": 1034.75135, "trades": 14, "taker_buy_quote": 58.311}, {"ts": 1775724720000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 4360.2, "quote_volume": 5463.3306, "trades": 25, "taker_buy_quote": 3811.8766}, {"ts": 1775724780000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 2328.12, "quote_volume": 2916.75025, "trades": 16, "taker_buy_quote": 1362.73774}, {"ts": 1775724840000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 5916.83, "quote_volume": 7412.56342, "trades": 100, "taker_buy_quote": 5874.30207}, {"ts": 1775724900000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 10082.95, "quote_volume": 12623.93646, "trades": 53, "taker_buy_quote": 661.11394}, {"ts": 1775724960000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 477.95, "quote_volume": 598.87135, "trades": 2, "taker_buy_quote": 598.87135}, {"ts": 1775725020000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 6211.81, "quote_volume": 7775.89885, "trades": 29, "taker_buy_quote": 40.82772}, {"ts": 1775725080000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 462.43, "quote_volume": 578.91492, "trades": 7, "taker_buy_quote": 519.56748}, {"ts": 1775725140000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 239.74, "quote_volume": 300.07448, "trades": 7, "taker_buy_quote": 199.99448}, {"ts": 1775725200000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 8785.33, "quote_volume": 10990.56513, "trades": 75, "taker_buy_quote": 6621.36006}, {"ts": 1775725260000, "open": 1.25, "high": 1.251, "low": 1.249, "close": 1.25, "volume": 14737.53, "quote_volume": 18420.26816, "trades": 88, "taker_buy_quote": 9103.52833}, {"ts": 1775725320000, "open": 1.249, "high": 1.249, "low": 1.246, "close": 1.248, "volume": 16221.92, "quote_volume": 20241.62727, "trades": 143, "taker_buy_quote": 5222.12007}, {"ts": 1775725380000, "open": 1.248, "high": 1.248, "low": 1.245, "close": 1.246, "volume": 6554.6, "quote_volume": 8169.75002, "trades": 67, "taker_buy_quote": 4063.01801}, {"ts": 1775725440000, "open": 1.246, "high": 1.248, "low": 1.246, "close": 1.248, "volume": 1317.74, "quote_volume": 1643.17156, "trades": 12, "taker_buy_quote": 1299.95814}, {"ts": 1775725500000, "open": 1.248, "high": 1.248, "low": 1.245, "close": 1.246, "volume": 6214.65, "quote_volume": 7747.15301, "trades": 33, "taker_buy_quote": 439.23215}, {"ts": 1775725560000, "open": 1.245, "high": 1.248, "low": 1.245, "close": 1.248, "volume": 3711.0, "quote_volume": 4624.80469, "trades": 48, "taker_buy_quote": 4326.00469}, {"ts": 1775725620000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 354.9, "quote_volume": 442.89423, "trades": 11, "taker_buy_quote": 416.74464}, {"ts": 1775725680000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 1973.84, "quote_volume": 2463.33441, "trades": 11, "taker_buy_quote": 2441.00064}, {"ts": 1775725740000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 2133.25, "quote_volume": 2660.0507, "trades": 19, "taker_buy_quote": 215.76841}, {"ts": 1775725800000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 378.66, "quote_volume": 472.59009, "trades": 13, "taker_buy_quote": 472.59009}, {"ts": 1775725860000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 747.23, "quote_volume": 932.54865, "trades": 15, "taker_buy_quote": 457.85937}, {"ts": 1775725920000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 338.39, "quote_volume": 422.73911, "trades": 12, "taker_buy_quote": 422.73911}, {"ts": 1775725980000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 299.54, "quote_volume": 374.67562, "trades": 10, "taker_buy_quote": 350.83812}, {"ts": 1775726040000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 3990.84, "quote_volume": 4992.48084, "trades": 16, "taker_buy_quote": 4917.48084}, {"ts": 1775726100000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 39.49, "quote_volume": 49.40199, "trades": 3, "taker_buy_quote": 49.40199}, {"ts": 1775726160000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 4.79, "quote_volume": 5.99229, "trades": 1, "taker_buy_quote": 5.99229}, {"ts": 1775726220000, "open": 1.25, "high": 1.253, "low": 1.25, "close": 1.251, "volume": 9347.94, "quote_volume": 11698.85656, "trades": 116, "taker_buy_quote": 10068.65407}, {"ts": 1775726280000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 944.33, "quote_volume": 1182.30116, "trades": 15, "taker_buy_quote": 1182.30116}, {"ts": 1775726340000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 318.38, "quote_volume": 398.61176, "trades": 2, "taker_buy_quote": 398.61176}, {"ts": 1775726400000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 193.19, "quote_volume": 241.84043, "trades": 3, "taker_buy_quote": 199.99448}, {"ts": 1775726460000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.25, "volume": 2541.41, "quote_volume": 3177.429, "trades": 43, "taker_buy_quote": 241.32438}, {"ts": 1775726520000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 40.66, "quote_volume": 50.86566, "trades": 2, "taker_buy_quote": 50.86566}, {"ts": 1775726580000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 245.84, "quote_volume": 307.53321, "trades": 15, "taker_buy_quote": 264.44889}, {"ts": 1775726640000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 2353.13, "quote_volume": 2944.11164, "trades": 12, "taker_buy_quote": 433.20452}, {"ts": 1775726700000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 554.67, "quote_volume": 694.12018, "trades": 14, "taker_buy_quote": 301.23112}, {"ts": 1775726760000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 734.6, "quote_volume": 919.67003, "trades": 13, "taker_buy_quote": 858.15836}, {"ts": 1775726820000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 313.56, "quote_volume": 392.89068, "trades": 5, "taker_buy_quote": 392.89068}, {"ts": 1775726880000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 2415.33, "quote_volume": 3023.99716, "trades": 10, "taker_buy_quote": 5.012}, {"ts": 1775726940000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 4137.15, "quote_volume": 5179.10285, "trades": 23, "taker_buy_quote": 4100.68812}, {"ts": 1775727000000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 1674.0, "quote_volume": 2095.848, "trades": 13, "taker_buy_quote": 2095.848}, {"ts": 1775727060000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 189.12, "quote_volume": 236.76646, "trades": 3, "taker_buy_quote": 222.02968}, {"ts": 1775727120000, "open": 1.251, "high": 1.253, "low": 1.251, "close": 1.253, "volume": 1441.25, "quote_volume": 1805.83133, "trades": 19, "taker_buy_quote": 1779.31897}, {"ts": 1775727180000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 1683.09, "quote_volume": 2108.8307, "trades": 20, "taker_buy_quote": 1123.32703}, {"ts": 1775727240000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 2972.6, "quote_volume": 3721.22356, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775727300000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727360000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 1891.98, "quote_volume": 2366.86698, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775727420000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 495.08, "quote_volume": 619.34508, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775727480000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 81.62, "quote_volume": 102.10662, "trades": 5, "taker_buy_quote": 75.06}, {"ts": 1775727540000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 163.5, "quote_volume": 204.61837, "trades": 5, "taker_buy_quote": 204.61837}, {"ts": 1775727600000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 579.17, "quote_volume": 724.54904, "trades": 16, "taker_buy_quote": 24.98984}, {"ts": 1775727660000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727720000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 186.47, "quote_volume": 233.26997, "trades": 6, "taker_buy_quote": 228.26997}, {"ts": 1775727780000, "open": 1.25, "high": 1.251, "low": 1.249, "close": 1.251, "volume": 3531.98, "quote_volume": 4414.66323, "trades": 26, "taker_buy_quote": 1319.91598}, {"ts": 1775727840000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 59.62, "quote_volume": 74.58462, "trades": 2, "taker_buy_quote": 74.58462}, {"ts": 1775727900000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 2799.96, "quote_volume": 3499.7899, "trades": 16, "taker_buy_quote": 2487.9375}, {"ts": 1775727960000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 40.92, "quote_volume": 51.19092, "trades": 2, "taker_buy_quote": 51.19092}, {"ts": 1775728020000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 893.25, "quote_volume": 1117.45975, "trades": 15, "taker_buy_quote": 249.49093}, {"ts": 1775728080000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 49.97, "quote_volume": 62.54696, "trades": 3, "taker_buy_quote": 43.18148}, {"ts": 1775728140000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 88.02, "quote_volume": 110.20104, "trades": 1, "taker_buy_quote": 110.20104}, {"ts": 1775728200000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 8719.56, "quote_volume": 10916.88912, "trades": 19, "taker_buy_quote": 10916.88912}, {"ts": 1775728260000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 75.59, "quote_volume": 94.63868, "trades": 6, "taker_buy_quote": 94.63868}, {"ts": 1775728320000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 175.61, "quote_volume": 219.68811, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775728380000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728440000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 15045.8, "quote_volume": 18837.37434, "trades": 91, "taker_buy_quote": 18837.37434}, {"ts": 1775728500000, "open": 1.253, "high": 1.255, "low": 1.253, "close": 1.254, "volume": 3531.82, "quote_volume": 4431.44862, "trades": 39, "taker_buy_quote": 1766.81473}, {"ts": 1775728560000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 3043.37, "quote_volume": 3816.36887, "trades": 23, "taker_buy_quote": 1231.22736}, {"ts": 1775728620000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 1277.17, "quote_volume": 1602.84835, "trades": 17, "taker_buy_quote": 334.8842}, {"ts": 1775728680000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 4013.62, "quote_volume": 5033.19108, "trades": 39, "taker_buy_quote": 355.8087}, {"ts": 1775728740000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 728.75, "quote_volume": 913.58612, "trades": 5, "taker_buy_quote": 579.81198}, {"ts": 1775728800000, "open": 1.254, "high": 1.254, "low": 1.252, "close": 1.253, "volume": 2413.99, "quote_volume": 3023.65655, "trades": 30, "taker_buy_quote": 304.91299}, {"ts": 1775728860000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 1991.86, "quote_volume": 2493.85223, "trades": 18, "taker_buy_quote": 54.51803}, {"ts": 1775728920000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 25.96, "quote_volume": 32.52788, "trades": 2, "taker_buy_quote": 32.52788}, {"ts": 1775728980000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 451.45, "quote_volume": 565.61792, "trades": 3, "taker_buy_quote": 504.35756}, {"ts": 1775729040000, "open": 1.252, "high": 1.253, "low": 1.251, "close": 1.253, "volume": 2716.64, "quote_volume": 3401.08197, "trades": 22, "taker_buy_quote": 1150.08928}, {"ts": 1775729100000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 952.8, "quote_volume": 1193.57205, "trades": 10, "taker_buy_quote": 835.06185}, {"ts": 1775729160000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 241.17, "quote_volume": 302.03582, "trades": 8, "taker_buy_quote": 113.99794}, {"ts": 1775729220000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 38.08, "quote_volume": 47.68983, "trades": 6, "taker_buy_quote": 17.12851}, {"ts": 1775729280000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 1607.3, "quote_volume": 2012.50605, "trades": 14, "taker_buy_quote": 208.56185}, {"ts": 1775729340000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 147.57, "quote_volume": 184.90521, "trades": 3, "taker_buy_quote": 184.90521}, {"ts": 1775729400000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 2985.29, "quote_volume": 3740.55797, "trades": 21, "taker_buy_quote": 3253.75281}, {"ts": 1775729460000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 21007.74, "quote_volume": 26282.90955, "trades": 48, "taker_buy_quote": 225.33496}, {"ts": 1775729520000, "open": 1.251, "high": 1.252, "low": 1.25, "close": 1.252, "volume": 8214.86, "quote_volume": 10270.44828, "trades": 40, "taker_buy_quote": 645.49141}, {"ts": 1775729580000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 12.18, "quote_volume": 15.24436, "trades": 2, "taker_buy_quote": 8.98936}, {"ts": 1775729640000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 7.44, "quote_volume": 9.31488, "trades": 1, "taker_buy_quote": 9.31488}, {"ts": 1775729700000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.253, "volume": 3713.78, "quote_volume": 4652.71446, "trades": 49, "taker_buy_quote": 1865.99986}, {"ts": 1775729760000, "open": 1.253, "high": 1.254, "low": 1.252, "close": 1.252, "volume": 6968.83, "quote_volume": 8731.67703, "trades": 25, "taker_buy_quote": 10.032}, {"ts": 1775729820000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 84.04, "quote_volume": 105.37359, "trades": 5, "taker_buy_quote": 105.37359}, {"ts": 1775729880000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 5029.71, "quote_volume": 6307.25634, "trades": 18, "taker_buy_quote": 5390.5698}, {"ts": 1775729940000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 987.29, "quote_volume": 1237.38105, "trades": 14, "taker_buy_quote": 368.81394}, {"ts": 1775730000000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 190.08, "quote_volume": 238.17024, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775730060000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 6516.38, "quote_volume": 8171.54451, "trades": 45, "taker_buy_quote": 6290.28117}, {"ts": 1775730120000, "open": 1.254, "high": 1.254, "low": 1.252, "close": 1.253, "volume": 16996.66, "quote_volume": 21289.53905, "trades": 76, "taker_buy_quote": 5993.88483}, {"ts": 1775730180000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 1264.19, "quote_volume": 1584.28033, "trades": 10, "taker_buy_quote": 957.78033}, {"ts": 1775730240000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 62.31, "quote_volume": 78.07443, "trades": 3, "taker_buy_quote": 78.07443}, {"ts": 1775730300000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 485.39, "quote_volume": 608.19367, "trades": 5, "taker_buy_quote": 608.19367}, {"ts": 1775730360000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 116.31, "quote_volume": 145.62012, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775730420000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 620.61, "quote_volume": 777.76712, "trades": 13, "taker_buy_quote": 668.79371}, {"ts": 1775730480000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 35.87, "quote_volume": 44.94511, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775730540000, "open": 1.254, "high": 1.254, "low": 1.254, "close": 1.254, "volume": 259.81, "quote_volume": 325.80174, "trades": 2, "taker_buy_quote": 325.80174}, {"ts": 1775730600000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 1976.69, "quote_volume": 2476.80188, "trades": 15, "taker_buy_quote": 85.30102}, {"ts": 1775730660000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 6215.38, "quote_volume": 7794.09153, "trades": 39, "taker_buy_quote": 3915.11841}, {"ts": 1775730720000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 516.7, "quote_volume": 648.42791, "trades": 10, "taker_buy_quote": 610.06805}, {"ts": 1775730780000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 2298.52, "quote_volume": 2884.69118, "trades": 8, "taker_buy_quote": 61.01648}, {"ts": 1775730840000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 828.01, "quote_volume": 1039.98056, "trades": 10, "taker_buy_quote": 1039.98056}, {"ts": 1775730900000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 24.5, "quote_volume": 30.772, "trades": 2, "taker_buy_quote": 30.772}, {"ts": 1775730960000, "open": 1.255, "high": 1.255, "low": 1.255, "close": 1.255, "volume": 11.89, "quote_volume": 14.92195, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775731020000, "open": 1.256, "high": 1.256, "low": 1.256, "close": 1.256, "volume": 83.91, "quote_volume": 105.39096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775731080000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 4190.13, "quote_volume": 5261.78402, "trades": 28, "taker_buy_quote": 20.77423}, {"ts": 1775731140000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 36.39, "quote_volume": 45.69327, "trades": 4, "taker_buy_quote": 29.91792}, {"ts": 1775731200000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 275.01, "quote_volume": 345.42244, "trades": 12, "taker_buy_quote": 152.67668}, {"ts": 1775731260000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 1008.82, "quote_volume": 1268.0359, "trades": 18, "taker_buy_quote": 1204.18086}, {"ts": 1775731320000, "open": 1.257, "high": 1.259, "low": 1.257, "close": 1.259, "volume": 17464.29, "quote_volume": 21970.36683, "trades": 107, "taker_buy_quote": 21747.31982}, {"ts": 1775731380000, "open": 1.259, "high": 1.259, "low": 1.258, "close": 1.258, "volume": 817.87, "quote_volume": 1029.62336, "trades": 13, "taker_buy_quote": 935.3111}, {"ts": 1775731440000, "open": 1.259, "high": 1.259, "low": 1.257, "close": 1.257, "volume": 5835.23, "quote_volume": 7345.39258, "trades": 58, "taker_buy_quote": 4485.25045}, {"ts": 1775731500000, "open": 1.258, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 592.63, "quote_volume": 744.95899, "trades": 9, "taker_buy_quote": 29.03464}, {"ts": 1775731560000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 826.21, "quote_volume": 1038.62566, "trades": 20, "taker_buy_quote": 76.97702}, {"ts": 1775731620000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 755.33, "quote_volume": 949.84711, "trades": 5, "taker_buy_quote": 499.8034}, {"ts": 1775731680000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 437.59, "quote_volume": 550.06396, "trades": 7, "taker_buy_quote": 16.76914}, {"ts": 1775731740000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.258, "volume": 670.33, "quote_volume": 843.00258, "trades": 6, "taker_buy_quote": 500.39466}, {"ts": 1775731800000, "open": 1.257, "high": 1.258, "low": 1.257, "close": 1.257, "volume": 8235.68, "quote_volume": 10352.33581, "trades": 26, "taker_buy_quote": 108.2509}, {"ts": 1775731860000, "open": 1.256, "high": 1.256, "low": 1.254, "close": 1.255, "volume": 5098.15, "quote_volume": 6398.75591, "trades": 47, "taker_buy_quote": 4790.94612}, {"ts": 1775731920000, "open": 1.255, "high": 1.258, "low": 1.255, "close": 1.258, "volume": 12923.58, "quote_volume": 16250.26638, "trades": 35, "taker_buy_quote": 15360.90534}, {"ts": 1775731980000, "open": 1.257, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 4219.63, "quote_volume": 5303.12656, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775732040000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 2306.05, "quote_volume": 2896.65597, "trades": 8, "taker_buy_quote": 323.26269}, {"ts": 1775732100000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 1848.34, "quote_volume": 2322.03846, "trades": 15, "taker_buy_quote": 1755.64526}, {"ts": 1775732160000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 3275.2, "quote_volume": 4116.26193, "trades": 24, "taker_buy_quote": 3281.68761}, {"ts": 1775732220000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 2661.8, "quote_volume": 3345.37779, "trades": 17, "taker_buy_quote": 2711.33643}, {"ts": 1775732280000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.256, "volume": 1491.35, "quote_volume": 1874.30304, "trades": 9, "taker_buy_quote": 1467.47208}, {"ts": 1775732340000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 1973.64, "quote_volume": 2480.66066, "trades": 23, "taker_buy_quote": 2223.40674}, {"ts": 1775732400000, "open": 1.256, "high": 1.257, "low": 1.255, "close": 1.255, "volume": 2639.07, "quote_volume": 3315.31679, "trades": 31, "taker_buy_quote": 1845.73424}, {"ts": 1775732460000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 802.67, "quote_volume": 1007.51843, "trades": 15, "taker_buy_quote": 210.48048}, {"ts": 1775732520000, "open": 1.255, "high": 1.256, "low": 1.253, "close": 1.254, "volume": 3114.08, "quote_volume": 3906.81958, "trades": 47, "taker_buy_quote": 656.30936}, {"ts": 1775732580000, "open": 1.254, "high": 1.255, "low": 1.253, "close": 1.255, "volume": 1782.87, "quote_volume": 2235.49216, "trades": 19, "taker_buy_quote": 1926.32694}, {"ts": 1775732640000, "open": 1.255, "high": 1.255, "low": 1.254, "close": 1.255, "volume": 504.94, "quote_volume": 633.52305, "trades": 5, "taker_buy_quote": 412.00395}, {"ts": 1775732700000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 209.55, "quote_volume": 263.01459, "trades": 9, "taker_buy_quote": 58.63784}, {"ts": 1775732760000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 260.72, "quote_volume": 327.2434, "trades": 4, "taker_buy_quote": 49.9888}, {"ts": 1775732820000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.256, "volume": 2323.74, "quote_volume": 2918.55494, "trades": 27, "taker_buy_quote": 1469.29392}, {"ts": 1775732880000, "open": 1.255, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 283.62, "quote_volume": 355.95083, "trades": 4, "taker_buy_quote": 9.70888}, {"ts": 1775732940000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 2187.33, "quote_volume": 2745.24218, "trades": 22, "taker_buy_quote": 179.64568}, {"ts": 1775733000000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 1402.52, "quote_volume": 1758.64923, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775733060000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 306.16, "quote_volume": 383.69822, "trades": 12, "taker_buy_quote": 99.99396}, {"ts": 1775733120000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 448.7, "quote_volume": 562.43206, "trades": 7, "taker_buy_quote": 264.54384}, {"ts": 1775733180000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 2492.6, "quote_volume": 3123.27378, "trades": 25, "taker_buy_quote": 749.79106}, {"ts": 1775733240000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 444.48, "quote_volume": 556.93344, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775733300000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 1160.14, "quote_volume": 1453.65542, "trades": 10, "taker_buy_quote": 110.91556}, {"ts": 1775733360000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 2670.98, "quote_volume": 3344.63148, "trades": 31, "taker_buy_quote": 434.0684}, {"ts": 1775733420000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 3105.72, "quote_volume": 3885.36297, "trades": 20, "taker_buy_quote": 134.277}, {"ts": 1775733480000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 6574.94, "quote_volume": 8231.52254, "trades": 80, "taker_buy_quote": 7853.2952}, {"ts": 1775733540000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 480.76, "quote_volume": 601.95142, "trades": 6, "taker_buy_quote": 49.9947}, {"ts": 1775733600000, "open": 1.252, "high": 1.253, "low": 1.251, "close": 1.251, "volume": 2890.66, "quote_volume": 3619.05606, "trades": 17, "taker_buy_quote": 20.19836}, {"ts": 1775733660000, "open": 1.251, "high": 1.252, "low": 1.251, "close": 1.252, "volume": 4532.52, "quote_volume": 5674.40744, "trades": 19, "taker_buy_quote": 2462.53376}, {"ts": 1775733720000, "open": 1.252, "high": 1.253, "low": 1.251, "close": 1.253, "volume": 1934.55, "quote_volume": 2422.41989, "trades": 28, "taker_buy_quote": 2252.24806}, {"ts": 1775733780000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 783.4, "quote_volume": 980.83682, "trades": 7, "taker_buy_quote": 25.08506}, {"ts": 1775733840000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 1242.74, "quote_volume": 1555.91048, "trades": 10, "taker_buy_quote": 997.14288}, {"ts": 1775733900000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 421.26, "quote_volume": 527.41752, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775733960000, "open": 1.252, "high": 1.252, "low": 1.25, "close": 1.25, "volume": 5874.94, "quote_volume": 7348.55845, "trades": 31, "taker_buy_quote": 9.40252}, {"ts": 1775734020000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 7568.06, "quote_volume": 9464.23878, "trades": 97, "taker_buy_quote": 6566.92628}, {"ts": 1775734080000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 1023.86, "quote_volume": 1280.26216, "trades": 9, "taker_buy_quote": 61.01127}, {"ts": 1775734140000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 29.91, "quote_volume": 37.41741, "trades": 4, "taker_buy_quote": 21.65481}, {"ts": 1775734200000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 115.2, "quote_volume": 144.0631, "trades": 2, "taker_buy_quote": 78.9381}, {"ts": 1775734260000, "open": 1.25, "high": 1.252, "low": 1.25, "close": 1.252, "volume": 5617.89, "quote_volume": 7027.97186, "trades": 88, "taker_buy_quote": 6969.89686}, {"ts": 1775734320000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 1046.15, "quote_volume": 1310.83092, "trades": 13, "taker_buy_quote": 826.17052}, {"ts": 1775734380000, "open": 1.253, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 1051.02, "quote_volume": 1315.92279, "trades": 14, "taker_buy_quote": 631.01619}, {"ts": 1775734440000, "open": 1.252, "high": 1.252, "low": 1.251, "close": 1.251, "volume": 9.8, "quote_volume": 12.2648, "trades": 2, "taker_buy_quote": 6.26}, {"ts": 1775734500000, "open": 1.251, "high": 1.252, "low": 1.25, "close": 1.25, "volume": 3439.56, "quote_volume": 4301.58055, "trades": 27, "taker_buy_quote": 33.84156}, {"ts": 1775734560000, "open": 1.251, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 1247.72, "quote_volume": 1560.79056, "trades": 12, "taker_buy_quote": 1426.84056}, {"ts": 1775734620000, "open": 1.25, "high": 1.251, "low": 1.25, "close": 1.251, "volume": 20.32, "quote_volume": 25.41512, "trades": 3, "taker_buy_quote": 18.91512}, {"ts": 1775734680000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 47.77, "quote_volume": 59.76027, "trades": 2, "taker_buy_quote": 59.76027}, {"ts": 1775734740000, "open": 1.25, "high": 1.25, "low": 1.248, "close": 1.25, "volume": 8994.16, "quote_volume": 11235.96026, "trades": 55, "taker_buy_quote": 1648.45957}, {"ts": 1775734800000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734860000, "open": 1.251, "high": 1.251, "low": 1.251, "close": 1.251, "volume": 7.98, "quote_volume": 9.98298, "trades": 2, "taker_buy_quote": 9.98298}, {"ts": 1775734920000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 3525.9, "quote_volume": 4404.78825, "trades": 12, "taker_buy_quote": 849.75}, {"ts": 1775734980000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 8.0, "quote_volume": 10.0, "trades": 2, "taker_buy_quote": 10.0}, {"ts": 1775735040000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 16.0, "quote_volume": 20.0, "trades": 1, "taker_buy_quote": 20.0}, {"ts": 1775735100000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 123.61, "quote_volume": 154.4329, "trades": 9, "taker_buy_quote": 55.0125}, {"ts": 1775735160000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 1042.14, "quote_volume": 1302.33407, "trades": 8, "taker_buy_quote": 925.4733}, {"ts": 1775735220000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 4252.38, "quote_volume": 5311.22262, "trades": 68, "taker_buy_quote": 5311.22262}, {"ts": 1775735280000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 998.9, "quote_volume": 1247.87473, "trades": 8, "taker_buy_quote": 310.7875}, {"ts": 1775735340000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 1026.79, "quote_volume": 1282.38059, "trades": 14, "taker_buy_quote": 992.97998}, {"ts": 1775735400000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735460000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 1266.87, "quote_volume": 1582.32063, "trades": 8, "taker_buy_quote": 34.972}, {"ts": 1775735520000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 2367.26, "quote_volume": 2957.75128, "trades": 17, "taker_buy_quote": 2957.75128}, {"ts": 1775735580000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.249, "volume": 714.25, "quote_volume": 892.5049, "trades": 5, "taker_buy_quote": 508.3125}, {"ts": 1775735640000, "open": 1.25, "high": 1.25, "low": 1.25, "close": 1.25, "volume": 185.98, "quote_volume": 232.475, "trades": 2, "taker_buy_quote": 232.475}, {"ts": 1775735700000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 3095.65, "quote_volume": 3864.86908, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775735760000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 4.0, "quote_volume": 4.996, "trades": 1, "taker_buy_quote": 4.996}, {"ts": 1775735820000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 182.0, "quote_volume": 227.29896, "trades": 6, "taker_buy_quote": 203.53704}, {"ts": 1775735880000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 6.63, "quote_volume": 8.28087, "trades": 1, "taker_buy_quote": 8.28087}, {"ts": 1775735940000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 51.24, "quote_volume": 63.99876, "trades": 2, "taker_buy_quote": 63.99876}, {"ts": 1775736000000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 439.67, "quote_volume": 548.72817, "trades": 9, "taker_buy_quote": 24.99249}, {"ts": 1775736060000, "open": 1.249, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 4281.37, "quote_volume": 5348.48453, "trades": 24, "taker_buy_quote": 5348.48453}, {"ts": 1775736120000, "open": 1.249, "high": 1.25, "low": 1.248, "close": 1.249, "volume": 2895.51, "quote_volume": 3616.38067, "trades": 20, "taker_buy_quote": 127.07815}, {"ts": 1775736180000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 1977.85, "quote_volume": 2468.58749, "trades": 4, "taker_buy_quote": 288.13181}, {"ts": 1775736240000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 18.35, "quote_volume": 22.9048, "trades": 2, "taker_buy_quote": 4.996}, {"ts": 1775736300000, "open": 1.248, "high": 1.248, "low": 1.248, "close": 1.248, "volume": 4195.8, "quote_volume": 5236.3584, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775736360000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 1502.0, "quote_volume": 1875.998, "trades": 4, "taker_buy_quote": 1875.998}, {"ts": 1775736420000, "open": 1.249, "high": 1.249, "low": 1.249, "close": 1.249, "volume": 16.01, "quote_volume": 19.99649, "trades": 1, "taker_buy_quote": 19.99649}, {"ts": 1775736480000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 1248.92, "quote_volume": 1559.87349, "trades": 13, "taker_buy_quote": 1525.44117}, {"ts": 1775736540000, "open": 1.248, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 476.42, "quote_volume": 594.69205, "trades": 18, "taker_buy_quote": 133.96774}, {"ts": 1775736600000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.248, "volume": 1536.26, "quote_volume": 1918.62829, "trades": 12, "taker_buy_quote": 1718.38669}, {"ts": 1775736660000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 3170.33, "quote_volume": 3955.18845, "trades": 43, "taker_buy_quote": 566.69944}, {"ts": 1775736720000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 672.61, "quote_volume": 838.11704, "trades": 14, "taker_buy_quote": 56.09006}, {"ts": 1775736780000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 3265.85, "quote_volume": 4072.51495, "trades": 9, "taker_buy_quote": 3561.34471}, {"ts": 1775736840000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 22296.52, "quote_volume": 27826.05215, "trades": 89, "taker_buy_quote": 27820.05408}, {"ts": 1775736900000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 72.3, "quote_volume": 90.19997, "trades": 4, "taker_buy_quote": 52.25376}, {"ts": 1775736960000, "open": 1.247, "high": 1.248, "low": 1.246, "close": 1.247, "volume": 1601.7, "quote_volume": 1997.30946, "trades": 22, "taker_buy_quote": 97.8935}, {"ts": 1775737020000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 6809.88, "quote_volume": 8482.99819, "trades": 37, "taker_buy_quote": 282.14424}, {"ts": 1775737080000, "open": 1.245, "high": 1.246, "low": 1.241, "close": 1.242, "volume": 23145.48, "quote_volume": 28760.40768, "trades": 196, "taker_buy_quote": 9998.87122}, {"ts": 1775737140000, "open": 1.243, "high": 1.243, "low": 1.239, "close": 1.241, "volume": 29247.3, "quote_volume": 36284.2959, "trades": 210, "taker_buy_quote": 12706.42917}, {"ts": 1775737200000, "open": 1.24, "high": 1.241, "low": 1.239, "close": 1.24, "volume": 3678.58, "quote_volume": 4560.43916, "trades": 48, "taker_buy_quote": 3226.8356}, {"ts": 1775737260000, "open": 1.239, "high": 1.241, "low": 1.236, "close": 1.24, "volume": 12934.67, "quote_volume": 16024.84005, "trades": 129, "taker_buy_quote": 7718.34956}, {"ts": 1775737320000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 4769.39, "quote_volume": 5918.51918, "trades": 40, "taker_buy_quote": 1607.14464}, {"ts": 1775737380000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 333.1, "quote_volume": 413.3771, "trades": 10, "taker_buy_quote": 384.32529}, {"ts": 1775737440000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 7179.02, "quote_volume": 8909.16382, "trades": 30, "taker_buy_quote": 4013.03411}, {"ts": 1775737500000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.241, "volume": 2320.56, "quote_volume": 2879.81898, "trades": 13, "taker_buy_quote": 20.76595}, {"ts": 1775737560000, "open": 1.241, "high": 1.241, "low": 1.241, "close": 1.241, "volume": 697.59, "quote_volume": 865.70919, "trades": 16, "taker_buy_quote": 91.68508}, {"ts": 1775737620000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 9010.13, "quote_volume": 11184.82585, "trades": 51, "taker_buy_quote": 6142.99033}, {"ts": 1775737680000, "open": 1.243, "high": 1.244, "low": 1.242, "close": 1.243, "volume": 2662.32, "quote_volume": 3309.83079, "trades": 47, "taker_buy_quote": 1018.17502}, {"ts": 1775737740000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 2781.19, "quote_volume": 3456.68878, "trades": 14, "taker_buy_quote": 3030.57073}, {"ts": 1775737800000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 6455.71, "quote_volume": 8030.8712, "trades": 65, "taker_buy_quote": 7991.04548}, {"ts": 1775737860000, "open": 1.243, "high": 1.244, "low": 1.242, "close": 1.243, "volume": 8268.79, "quote_volume": 10278.49868, "trades": 47, "taker_buy_quote": 6979.74924}, {"ts": 1775737920000, "open": 1.242, "high": 1.244, "low": 1.242, "close": 1.244, "volume": 2932.7, "quote_volume": 3645.00438, "trades": 26, "taker_buy_quote": 2632.49465}, {"ts": 1775737980000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 625.19, "quote_volume": 777.23457, "trades": 6, "taker_buy_quote": 153.5096}, {"ts": 1775738040000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 1163.17, "quote_volume": 1446.71707, "trades": 12, "taker_buy_quote": 1115.56944}, {"ts": 1775738100000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 588.75, "quote_volume": 732.405, "trades": 3, "taker_buy_quote": 732.405}, {"ts": 1775738160000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 481.48, "quote_volume": 598.68703, "trades": 12, "taker_buy_quote": 257.99316}, {"ts": 1775738220000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 3122.95, "quote_volume": 3881.83183, "trades": 13, "taker_buy_quote": 1721.9826}, {"ts": 1775738280000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 2144.67, "quote_volume": 2665.82079, "trades": 7, "taker_buy_quote": 2660.82795}, {"ts": 1775738340000, "open": 1.243, "high": 1.245, "low": 1.243, "close": 1.245, "volume": 23589.87, "quote_volume": 29334.86651, "trades": 186, "taker_buy_quote": 29210.56651}, {"ts": 1775738400000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 369.45, "quote_volume": 459.71435, "trades": 10, "taker_buy_quote": 147.59475}, {"ts": 1775738460000, "open": 1.245, "high": 1.247, "low": 1.245, "close": 1.246, "volume": 11721.24, "quote_volume": 14612.21012, "trades": 95, "taker_buy_quote": 9795.32709}, {"ts": 1775738520000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 2017.99, "quote_volume": 2514.68668, "trades": 28, "taker_buy_quote": 408.52304}, {"ts": 1775738580000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 386.99, "quote_volume": 482.57653, "trades": 4, "taker_buy_quote": 482.57653}, {"ts": 1775738640000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 133.74, "quote_volume": 166.74188, "trades": 6, "taker_buy_quote": 126.99448}, {"ts": 1775738700000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 296.81, "quote_volume": 370.10264, "trades": 7, "taker_buy_quote": 345.89286}, {"ts": 1775738760000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 1474.66, "quote_volume": 1838.76442, "trades": 11, "taker_buy_quote": 1668.56082}, {"ts": 1775738820000, "open": 1.246, "high": 1.247, "low": 1.245, "close": 1.247, "volume": 7648.1, "quote_volume": 9530.13076, "trades": 40, "taker_buy_quote": 3471.44533}, {"ts": 1775738880000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 6406.46, "quote_volume": 7991.2354, "trades": 22, "taker_buy_quote": 2969.96544}, {"ts": 1775738940000, "open": 1.248, "high": 1.248, "low": 1.247, "close": 1.247, "volume": 2540.67, "quote_volume": 3169.59213, "trades": 10, "taker_buy_quote": 1718.04672}, {"ts": 1775739000000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 481.83, "quote_volume": 600.50448, "trades": 9, "taker_buy_quote": 179.9421}, {"ts": 1775739060000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 243.01, "quote_volume": 302.86924, "trades": 6, "taker_buy_quote": 98.23866}, {"ts": 1775739120000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 14.03, "quote_volume": 17.49541, "trades": 2, "taker_buy_quote": 17.49541}, {"ts": 1775739180000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 409.99, "quote_volume": 510.85356, "trades": 4, "taker_buy_quote": 7.50694}, {"ts": 1775739240000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 23.38, "quote_volume": 29.15486, "trades": 3, "taker_buy_quote": 29.15486}, {"ts": 1775739300000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 2309.23, "quote_volume": 2877.42781, "trades": 11, "taker_buy_quote": 158.65581}, {"ts": 1775739360000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 4250.98, "quote_volume": 5300.97206, "trades": 26, "taker_buy_quote": 3444.48834}, {"ts": 1775739420000, "open": 1.247, "high": 1.247, "low": 1.247, "close": 1.247, "volume": 268.53, "quote_volume": 334.85691, "trades": 2, "taker_buy_quote": 334.85691}, {"ts": 1775739480000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 3933.05, "quote_volume": 4904.03867, "trades": 10, "taker_buy_quote": 4312.58739}, {"ts": 1775739540000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 31.7, "quote_volume": 39.54041, "trades": 3, "taker_buy_quote": 13.11648}, {"ts": 1775739600000, "open": 1.248, "high": 1.249, "low": 1.247, "close": 1.248, "volume": 4194.2, "quote_volume": 5233.4141, "trades": 36, "taker_buy_quote": 2225.23164}, {"ts": 1775739660000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 310.08, "quote_volume": 386.7842, "trades": 11, "taker_buy_quote": 142.82112}, {"ts": 1775739720000, "open": 1.247, "high": 1.248, "low": 1.247, "close": 1.248, "volume": 819.72, "quote_volume": 1023.00255, "trades": 7, "taker_buy_quote": 1013.01408}, {"ts": 1775739780000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 1584.22, "quote_volume": 1974.18213, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775739840000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 1040.94, "quote_volume": 1297.01124, "trades": 13, "taker_buy_quote": 671.98026}, {"ts": 1775739900000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 3598.42, "quote_volume": 4483.76994, "trades": 22, "taker_buy_quote": 3155.70838}, {"ts": 1775739960000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 413.61, "quote_volume": 515.04004, "trades": 5, "taker_buy_quote": 119.10514}, {"ts": 1775740020000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 370.82, "quote_volume": 461.67692, "trades": 7, "taker_buy_quote": 7.50092}, {"ts": 1775740080000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 212.83, "quote_volume": 265.18618, "trades": 3, "taker_buy_quote": 265.18618}, {"ts": 1775740140000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 310.2, "quote_volume": 386.31385, "trades": 7, "taker_buy_quote": 143.1031}, {"ts": 1775740200000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 3534.08, "quote_volume": 4399.9539, "trades": 36, "taker_buy_quote": 30.2778}, {"ts": 1775740260000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 402.97, "quote_volume": 502.10062, "trades": 3, "taker_buy_quote": 502.10062}, {"ts": 1775740320000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 1367.24, "quote_volume": 1702.49717, "trades": 9, "taker_buy_quote": 353.07902}, {"ts": 1775740380000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 108.69, "quote_volume": 135.32507, "trades": 7, "taker_buy_quote": 7.50092}, {"ts": 1775740440000, "open": 1.245, "high": 1.246, "low": 1.245, "close": 1.246, "volume": 4757.62, "quote_volume": 5927.98058, "trades": 9, "taker_buy_quote": 5910.62528}, {"ts": 1775740500000, "open": 1.246, "high": 1.246, "low": 1.245, "close": 1.245, "volume": 265.93, "quote_volume": 331.0989, "trades": 7, "taker_buy_quote": 19.9983}, {"ts": 1775740560000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 3205.89, "quote_volume": 3990.97715, "trades": 11, "taker_buy_quote": 3548.23755}, {"ts": 1775740620000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 46.19, "quote_volume": 57.50655, "trades": 3, "taker_buy_quote": 57.50655}, {"ts": 1775740680000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 183.87, "quote_volume": 228.89774, "trades": 7, "taker_buy_quote": 203.5077}, {"ts": 1775740740000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 1276.77, "quote_volume": 1589.57865, "trades": 3, "taker_buy_quote": 1589.57865}, {"ts": 1775740800000, "open": 1.245, "high": 1.245, "low": 1.245, "close": 1.245, "volume": 10.84, "quote_volume": 13.4958, "trades": 2, "taker_buy_quote": 13.4958}, {"ts": 1775740860000, "open": 1.245, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 13.26, "quote_volume": 16.50147, "trades": 2, "taker_buy_quote": 7.50735}, {"ts": 1775740920000, "open": 1.244, "high": 1.245, "low": 1.243, "close": 1.243, "volume": 5855.63, "quote_volume": 7285.48637, "trades": 23, "taker_buy_quote": 3141.99405}, {"ts": 1775740980000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 46.04, "quote_volume": 57.23375, "trades": 3, "taker_buy_quote": 7.50132}, {"ts": 1775741040000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 5503.99, "quote_volume": 6846.93985, "trades": 53, "taker_buy_quote": 6817.46832}, {"ts": 1775741100000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 698.37, "quote_volume": 868.07391, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775741160000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 16.71, "quote_volume": 20.77053, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775741220000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 800.62, "quote_volume": 995.24371, "trades": 6, "taker_buy_quote": 90.8742}, {"ts": 1775741280000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 135.66, "quote_volume": 168.64627, "trades": 4, "taker_buy_quote": 25.98716}, {"ts": 1775741340000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 2945.31, "quote_volume": 3661.07732, "trades": 22, "taker_buy_quote": 1337.71144}, {"ts": 1775741400000, "open": 1.243, "high": 1.244, "low": 1.242, "close": 1.243, "volume": 6028.11, "quote_volume": 7492.7978, "trades": 47, "taker_buy_quote": 5481.56913}, {"ts": 1775741460000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 239.58, "quote_volume": 297.9335, "trades": 14, "taker_buy_quote": 146.82932}, {"ts": 1775741520000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 5203.76, "quote_volume": 6470.38619, "trades": 44, "taker_buy_quote": 2574.00531}, {"ts": 1775741580000, "open": 1.242, "high": 1.244, "low": 1.241, "close": 1.244, "volume": 15284.3, "quote_volume": 18984.08877, "trades": 53, "taker_buy_quote": 6040.16037}, {"ts": 1775741640000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 513.1, "quote_volume": 637.80049, "trades": 12, "taker_buy_quote": 21.38436}, {"ts": 1775741700000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 9408.93, "quote_volume": 11695.31083, "trades": 93, "taker_buy_quote": 10669.64938}, {"ts": 1775741760000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 10760.01, "quote_volume": 13382.26843, "trades": 45, "taker_buy_quote": 7353.82216}, {"ts": 1775741820000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.241, "volume": 3595.37, "quote_volume": 4465.34231, "trades": 30, "taker_buy_quote": 2538.5238}, {"ts": 1775741880000, "open": 1.241, "high": 1.243, "low": 1.24, "close": 1.24, "volume": 12726.78, "quote_volume": 15790.57393, "trades": 109, "taker_buy_quote": 5626.33598}, {"ts": 1775741940000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 2873.91, "quote_volume": 3566.71301, "trades": 28, "taker_buy_quote": 3550.92749}, {"ts": 1775742000000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 1591.03, "quote_volume": 1975.3125, "trades": 28, "taker_buy_quote": 1032.82236}, {"ts": 1775742060000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 1652.2, "quote_volume": 2049.61296, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775742120000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 7180.7, "quote_volume": 8915.65683, "trades": 17, "taker_buy_quote": 8747.99773}, {"ts": 1775742180000, "open": 1.242, "high": 1.244, "low": 1.242, "close": 1.243, "volume": 4233.4, "quote_volume": 5262.53925, "trades": 32, "taker_buy_quote": 3953.42313}, {"ts": 1775742240000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 4275.3, "quote_volume": 5307.6587, "trades": 19, "taker_buy_quote": 63.8388}, {"ts": 1775742300000, "open": 1.242, "high": 1.243, "low": 1.241, "close": 1.243, "volume": 5619.76, "quote_volume": 6979.14812, "trades": 27, "taker_buy_quote": 4754.08024}, {"ts": 1775742360000, "open": 1.242, "high": 1.244, "low": 1.242, "close": 1.243, "volume": 7791.57, "quote_volume": 9684.92851, "trades": 27, "taker_buy_quote": 9060.0666}, {"ts": 1775742420000, "open": 1.243, "high": 1.244, "low": 1.241, "close": 1.241, "volume": 8175.06, "quote_volume": 10160.86164, "trades": 36, "taker_buy_quote": 4314.03504}, {"ts": 1775742480000, "open": 1.242, "high": 1.243, "low": 1.241, "close": 1.243, "volume": 12791.95, "quote_volume": 15893.94755, "trades": 96, "taker_buy_quote": 15879.63882}, {"ts": 1775742540000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 10146.1, "quote_volume": 12624.84079, "trades": 38, "taker_buy_quote": 10605.72927}, {"ts": 1775742600000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 1518.44, "quote_volume": 1888.93936, "trades": 11, "taker_buy_quote": 362.5638}, {"ts": 1775742660000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 5148.27, "quote_volume": 6399.55777, "trades": 22, "taker_buy_quote": 3353.32524}, {"ts": 1775742720000, "open": 1.244, "high": 1.244, "low": 1.242, "close": 1.243, "volume": 3991.25, "quote_volume": 4960.41068, "trades": 28, "taker_buy_quote": 1364.41871}, {"ts": 1775742780000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.243, "volume": 252.63, "quote_volume": 314.26025, "trades": 2, "taker_buy_quote": 300.00304}, {"ts": 1775742840000, "open": 1.244, "high": 1.245, "low": 1.243, "close": 1.243, "volume": 7908.31, "quote_volume": 9836.90027, "trades": 44, "taker_buy_quote": 2356.356}, {"ts": 1775742900000, "open": 1.244, "high": 1.244, "low": 1.244, "close": 1.244, "volume": 2064.99, "quote_volume": 2568.84756, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775742960000, "open": 1.244, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 1112.33, "quote_volume": 1383.72497, "trades": 11, "taker_buy_quote": 46.86148}, {"ts": 1775743020000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.245, "volume": 5581.95, "quote_volume": 6947.93449, "trades": 26, "taker_buy_quote": 6932.17279}, {"ts": 1775743080000, "open": 1.246, "high": 1.246, "low": 1.246, "close": 1.246, "volume": 1300.59, "quote_volume": 1620.53514, "trades": 16, "taker_buy_quote": 1620.53514}, {"ts": 1775743140000, "open": 1.246, "high": 1.247, "low": 1.246, "close": 1.246, "volume": 2094.43, "quote_volume": 2609.67978, "trades": 10, "taker_buy_quote": 2236.20374}, {"ts": 1775743200000, "open": 1.246, "high": 1.247, "low": 1.244, "close": 1.244, "volume": 4165.16, "quote_volume": 5185.54221, "trades": 24, "taker_buy_quote": 9.98847}, {"ts": 1775743260000, "open": 1.244, "high": 1.244, "low": 1.241, "close": 1.242, "volume": 14371.23, "quote_volume": 17852.68245, "trades": 70, "taker_buy_quote": 1157.89818}, {"ts": 1775743320000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 6346.89, "quote_volume": 7882.83738, "trades": 43, "taker_buy_quote": 5754.28536}, {"ts": 1775743380000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 797.98, "quote_volume": 991.09518, "trades": 7, "taker_buy_quote": 4.99686}, {"ts": 1775743440000, "open": 1.243, "high": 1.243, "low": 1.242, "close": 1.242, "volume": 6234.06, "quote_volume": 7748.91228, "trades": 19, "taker_buy_quote": 7718.73168}, {"ts": 1775743500000, "open": 1.242, "high": 1.243, "low": 1.241, "close": 1.243, "volume": 2039.86, "quote_volume": 2532.49845, "trades": 30, "taker_buy_quote": 594.73903}, {"ts": 1775743560000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 84.54, "quote_volume": 105.08322, "trades": 3, "taker_buy_quote": 105.08322}, {"ts": 1775743620000, "open": 1.242, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 1554.73, "quote_volume": 1930.59846, "trades": 19, "taker_buy_quote": 15.76098}, {"ts": 1775743680000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 3858.58, "quote_volume": 4792.33734, "trades": 61, "taker_buy_quote": 4758.71058}, {"ts": 1775743740000, "open": 1.242, "high": 1.243, "low": 1.241, "close": 1.241, "volume": 2275.2, "quote_volume": 2825.19042, "trades": 47, "taker_buy_quote": 530.05249}, {"ts": 1775743800000, "open": 1.241, "high": 1.242, "low": 1.241, "close": 1.242, "volume": 12954.14, "quote_volume": 16083.08738, "trades": 67, "taker_buy_quote": 13218.93665}, {"ts": 1775743860000, "open": 1.242, "high": 1.242, "low": 1.242, "close": 1.242, "volume": 1009.95, "quote_volume": 1254.3579, "trades": 10, "taker_buy_quote": 1238.59692}, {"ts": 1775743920000, "open": 1.243, "high": 1.244, "low": 1.243, "close": 1.244, "volume": 11111.83, "quote_volume": 13815.9264, "trades": 76, "taker_buy_quote": 13805.89976}, {"ts": 1775743980000, "open": 1.245, "high": 1.245, "low": 1.243, "close": 1.244, "volume": 3316.83, "quote_volume": 4124.93955, "trades": 15, "taker_buy_quote": 160.11769}, {"ts": 1775744040000, "open": 1.243, "high": 1.243, "low": 1.243, "close": 1.243, "volume": 880.65, "quote_volume": 1094.64795, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775744100000, "open": 1.244, "high": 1.245, "low": 1.244, "close": 1.244, "volume": 4613.41, "quote_volume": 5739.09188, "trades": 69, "taker_buy_quote": 4318.07068}, {"ts": 1775744160000, "open": 1.243, "high": 1.243, "low": 1.241, "close": 1.241, "volume": 12463.76, "quote_volume": 15479.8413, "trades": 56, "taker_buy_quote": 612.84872}, {"ts": 1775744220000, "open": 1.242, "high": 1.242, "low": 1.24, "close": 1.241, "volume": 2870.23, "quote_volume": 3560.76506, "trades": 24, "taker_buy_quote": 163.94587}, {"ts": 1775744280000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 863.29, "quote_volume": 1070.65881, "trades": 26, "taker_buy_quote": 60.9832}, {"ts": 1775744340000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 2980.02, "quote_volume": 3693.42557, "trades": 8, "taker_buy_quote": 1464.1796}, {"ts": 1775744400000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 576.44, "quote_volume": 714.8957, "trades": 13, "taker_buy_quote": 714.8957}, {"ts": 1775744460000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 131.32, "quote_volume": 162.91328, "trades": 3, "taker_buy_quote": 94.91168}, {"ts": 1775744520000, "open": 1.24, "high": 1.242, "low": 1.24, "close": 1.24, "volume": 6693.75, "quote_volume": 8304.75195, "trades": 73, "taker_buy_quote": 3333.34453}, {"ts": 1775744580000, "open": 1.241, "high": 1.241, "low": 1.24, "close": 1.24, "volume": 788.0, "quote_volume": 977.1323, "trades": 18, "taker_buy_quote": 65.2611}, {"ts": 1775744640000, "open": 1.24, "high": 1.241, "low": 1.239, "close": 1.241, "volume": 3164.88, "quote_volume": 3924.4281, "trades": 17, "taker_buy_quote": 3833.8572}, {"ts": 1775744700000, "open": 1.24, "high": 1.241, "low": 1.24, "close": 1.241, "volume": 55.11, "quote_volume": 68.35251, "trades": 2, "taker_buy_quote": 19.99251}, {"ts": 1775744760000, "open": 1.241, "high": 1.241, "low": 1.239, "close": 1.239, "volume": 1757.87, "quote_volume": 2179.83322, "trades": 11, "taker_buy_quote": 123.40504}, {"ts": 1775744820000, "open": 1.239, "high": 1.239, "low": 1.237, "close": 1.238, "volume": 12566.8, "quote_volume": 15560.78829, "trades": 61, "taker_buy_quote": 3697.69454}, {"ts": 1775744880000, "open": 1.237, "high": 1.237, "low": 1.235, "close": 1.236, "volume": 8582.14, "quote_volume": 10605.09043, "trades": 62, "taker_buy_quote": 1197.36264}, {"ts": 1775744940000, "open": 1.236, "high": 1.238, "low": 1.236, "close": 1.238, "volume": 9682.49, "quote_volume": 11975.13761, "trades": 44, "taker_buy_quote": 11469.98441}, {"ts": 1775745000000, "open": 1.239, "high": 1.239, "low": 1.238, "close": 1.238, "volume": 2113.75, "quote_volume": 2618.90417, "trades": 24, "taker_buy_quote": 2579.18913}, {"ts": 1775745060000, "open": 1.238, "high": 1.239, "low": 1.237, "close": 1.239, "volume": 2507.59, "quote_volume": 3104.46195, "trades": 40, "taker_buy_quote": 639.73643}, {"ts": 1775745120000, "open": 1.239, "high": 1.24, "low": 1.239, "close": 1.24, "volume": 976.84, "quote_volume": 1210.33982, "trades": 12, "taker_buy_quote": 1166.65268}, {"ts": 1775745180000, "open": 1.24, "high": 1.241, "low": 1.239, "close": 1.24, "volume": 4662.4, "quote_volume": 5781.06754, "trades": 29, "taker_buy_quote": 726.30864}, {"ts": 1775745240000, "open": 1.24, "high": 1.243, "low": 1.239, "close": 1.242, "volume": 9650.9, "quote_volume": 11971.39103, "trades": 104, "taker_buy_quote": 1649.85712}, {"ts": 1775745300000, "open": 1.242, "high": 1.243, "low": 1.242, "close": 1.243, "volume": 1795.83, "quote_volume": 2231.91715, "trades": 32, "taker_buy_quote": 754.98577}, {"ts": 1775745360000, "open": 1.244, "high": 1.244, "low": 1.241, "close": 1.241, "volume": 2179.64, "quote_volume": 2707.45654, "trades": 40, "taker_buy_quote": 120.60791}, {"ts": 1775745420000, "open": 1.242, "high": 1.244, "low": 1.242, "close": 1.243, "volume": 8535.31, "quote_volume": 10608.31253, "trades": 38, "taker_buy_quote": 9843.06495}, {"ts": 1775745480000, "open": 1.243, "high": 1.245, "low": 1.243, "close": 1.245, "volume": 5152.09, "quote_volume": 6412.29909, "trades": 63, "taker_buy_quote": 2567.25398}, {"ts": 1775745540000, "open": 1.245, "high": 1.247, "low": 1.245, "close": 1.246, "volume": 3584.56, "quote_volume": 4466.27016, "trades": 45, "taker_buy_quote": 2456.87106}, {"ts": 1775745600000, "open": 1.247, "high": 1.247, "low": 1.246, "close": 1.247, "volume": 3925.79, "quote_volume": 4894.747, "trades": 83, "taker_buy_quote": 1513.44649}, {"ts": 1775745660000, "open": 1.247, "high": 1.249, "low": 1.247, "close": 1.248, "volume": 5931.45, "quote_volume": 7401.64888, "trades": 30, "taker_buy_quote": 5439.81035}, {"ts": 1775745720000, "open": 1.249, "high": 1.249, "low": 1.248, "close": 1.249, "volume": 2348.2, "quote_volume": 2932.83525, "trades": 30, "taker_buy_quote": 2321.57875}, {"ts": 1775745780000, "open": 1.25, "high": 1.25, "low": 1.249, "close": 1.25, "volume": 3170.77, "quote_volume": 3963.3105, "trades": 19, "taker_buy_quote": 3773.4625}, {"ts": 1775745840000, "open": 1.25, "high": 1.251, "low": 1.248, "close": 1.25, "volume": 5552.53, "quote_volume": 6938.34038, "trades": 44, "taker_buy_quote": 5527.38266}, {"ts": 1775745900000, "open": 1.25, "high": 1.253, "low": 1.25, "close": 1.253, "volume": 2154.72, "quote_volume": 2696.55079, "trades": 65, "taker_buy_quote": 519.01347}, {"ts": 1775745960000, "open": 1.253, "high": 1.254, "low": 1.252, "close": 1.253, "volume": 2467.06, "quote_volume": 3092.35499, "trades": 44, "taker_buy_quote": 1705.09427}, {"ts": 1775746020000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 3967.5, "quote_volume": 4971.2846, "trades": 17, "taker_buy_quote": 8.9034}, {"ts": 1775746080000, "open": 1.253, "high": 1.255, "low": 1.253, "close": 1.254, "volume": 4160.87, "quote_volume": 5219.53204, "trades": 35, "taker_buy_quote": 4750.35984}, {"ts": 1775746140000, "open": 1.254, "high": 1.255, "low": 1.253, "close": 1.254, "volume": 6637.88, "quote_volume": 8324.7761, "trades": 48, "taker_buy_quote": 4114.13129}, {"ts": 1775746200000, "open": 1.254, "high": 1.256, "low": 1.254, "close": 1.254, "volume": 24277.73, "quote_volume": 30479.33306, "trades": 71, "taker_buy_quote": 23223.42305}, {"ts": 1775746260000, "open": 1.255, "high": 1.257, "low": 1.255, "close": 1.256, "volume": 3563.63, "quote_volume": 4477.3306, "trades": 39, "taker_buy_quote": 3501.96754}, {"ts": 1775746320000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 690.5, "quote_volume": 866.92352, "trades": 14, "taker_buy_quote": 127.3584}, {"ts": 1775746380000, "open": 1.255, "high": 1.256, "low": 1.254, "close": 1.256, "volume": 12094.16, "quote_volume": 15179.0155, "trades": 62, "taker_buy_quote": 3305.33096}, {"ts": 1775746440000, "open": 1.256, "high": 1.258, "low": 1.256, "close": 1.257, "volume": 8415.54, "quote_volume": 10577.27419, "trades": 51, "taker_buy_quote": 7406.24984}, {"ts": 1775746500000, "open": 1.258, "high": 1.258, "low": 1.256, "close": 1.257, "volume": 2341.09, "quote_volume": 2942.66833, "trades": 69, "taker_buy_quote": 347.27112}, {"ts": 1775746560000, "open": 1.258, "high": 1.258, "low": 1.258, "close": 1.258, "volume": 443.18, "quote_volume": 557.52044, "trades": 8, "taker_buy_quote": 557.52044}, {"ts": 1775746620000, "open": 1.257, "high": 1.258, "low": 1.256, "close": 1.256, "volume": 2515.59, "quote_volume": 3160.93447, "trades": 22, "taker_buy_quote": 220.48528}, {"ts": 1775746680000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 1200.45, "quote_volume": 1507.8152, "trades": 14, "taker_buy_quote": 1448.50688}, {"ts": 1775746740000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 126.69, "quote_volume": 159.04123, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775746800000, "open": 1.256, "high": 1.257, "low": 1.256, "close": 1.257, "volume": 481.39, "quote_volume": 604.63061, "trades": 6, "taker_buy_quote": 604.63061}, {"ts": 1775746860000, "open": 1.256, "high": 1.256, "low": 1.255, "close": 1.255, "volume": 1864.52, "quote_volume": 2340.88823, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775746920000, "open": 1.256, "high": 1.256, "low": 1.253, "close": 1.255, "volume": 14697.76, "quote_volume": 18438.63875, "trades": 45, "taker_buy_quote": 6237.47007}, {"ts": 1775746980000, "open": 1.254, "high": 1.255, "low": 1.254, "close": 1.254, "volume": 1553.16, "quote_volume": 1948.12736, "trades": 7, "taker_buy_quote": 583.2236}, {"ts": 1775747040000, "open": 1.254, "high": 1.254, "low": 1.253, "close": 1.253, "volume": 4901.43, "quote_volume": 6145.01208, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775747100000, "open": 1.253, "high": 1.254, "low": 1.253, "close": 1.254, "volume": 939.92, "quote_volume": 1177.7995, "trades": 34, "taker_buy_quote": 99.99396}, {"ts": 1775747160000, "open": 1.254, "high": 1.254, "low": 1.252, "close": 1.252, "volume": 846.82, "quote_volume": 1060.83876, "trades": 24, "taker_buy_quote": 184.28784}, {"ts": 1775747220000, "open": 1.252, "high": 1.254, "low": 1.252, "close": 1.253, "volume": 960.18, "quote_volume": 1203.03498, "trades": 10, "taker_buy_quote": 984.82029}, {"ts": 1775747280000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 1331.36, "quote_volume": 1668.19408, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775747340000, "open": 1.252, "high": 1.253, "low": 1.252, "close": 1.252, "volume": 45.88, "quote_volume": 57.46077, "trades": 3, "taker_buy_quote": 23.81953}, {"ts": 1775747400000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 3442.22, "quote_volume": 4309.65944, "trades": 32, "taker_buy_quote": 1764.11808}, {"ts": 1775747460000, "open": 1.252, "high": 1.252, "low": 1.252, "close": 1.252, "volume": 200.0, "quote_volume": 250.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775747520000, "open": 1.253, "high": 1.253, "low": 1.253, "close": 1.253, "volume": 1933.92, "quote_volume": 2423.20176, "trades": 13, "taker_buy_quote": 2320.64371}, {"ts": 1775747580000, "open": 1.254, "high": 1.259, "low": 1.254, "close": 1.257, "volume": 4256.37, "quote_volume": 5350.15688, "trades": 73, "taker_buy_quote": 2322.51647}, {"ts": 1775747640000, "open": 1.258, "high": 1.262, "low": 1.258, "close": 1.262, "volume": 22094.21, "quote_volume": 27845.96242, "trades": 112, "taker_buy_quote": 24559.81783}, {"ts": 1775747700000, "open": 1.262, "high": 1.266, "low": 1.261, "close": 1.264, "volume": 25896.95, "quote_volume": 32744.10297, "trades": 175, "taker_buy_quote": 20283.57104}, {"ts": 1775747760000, "open": 1.265, "high": 1.265, "low": 1.263, "close": 1.263, "volume": 6567.93, "quote_volume": 8299.7265, "trades": 60, "taker_buy_quote": 3138.49502}, {"ts": 1775747820000, "open": 1.263, "high": 1.265, "low": 1.262, "close": 1.265, "volume": 1522.46, "quote_volume": 1923.67594, "trades": 34, "taker_buy_quote": 783.18116}, {"ts": 1775747880000, "open": 1.264, "high": 1.266, "low": 1.263, "close": 1.265, "volume": 1961.77, "quote_volume": 2481.4067, "trades": 27, "taker_buy_quote": 1673.88562}, {"ts": 1775747940000, "open": 1.265, "high": 1.267, "low": 1.265, "close": 1.266, "volume": 1746.49, "quote_volume": 2210.99305, "trades": 21, "taker_buy_quote": 1774.77588}, {"ts": 1775748000000, "open": 1.266, "high": 1.266, "low": 1.263, "close": 1.263, "volume": 5514.03, "quote_volume": 6975.11323, "trades": 59, "taker_buy_quote": 1245.8557}, {"ts": 1775748060000, "open": 1.264, "high": 1.267, "low": 1.263, "close": 1.267, "volume": 6495.45, "quote_volume": 8218.24158, "trades": 50, "taker_buy_quote": 7171.54567}, {"ts": 1775748120000, "open": 1.266, "high": 1.267, "low": 1.265, "close": 1.267, "volume": 3435.96, "quote_volume": 4352.19316, "trades": 34, "taker_buy_quote": 955.25108}, {"ts": 1775748180000, "open": 1.266, "high": 1.266, "low": 1.264, "close": 1.264, "volume": 8161.95, "quote_volume": 10328.70456, "trades": 50, "taker_buy_quote": 4279.03202}, {"ts": 1775748240000, "open": 1.264, "high": 1.264, "low": 1.264, "close": 1.264, "volume": 2217.93, "quote_volume": 2803.46352, "trades": 12, "taker_buy_quote": 2803.46352}, {"ts": 1775748300000, "open": 1.264, "high": 1.265, "low": 1.264, "close": 1.265, "volume": 4212.31, "quote_volume": 5326.92311, "trades": 37, "taker_buy_quote": 4839.43623}, {"ts": 1775748360000, "open": 1.266, "high": 1.266, "low": 1.265, "close": 1.265, "volume": 3904.0, "quote_volume": 4939.00623, "trades": 13, "taker_buy_quote": 564.92718}, {"ts": 1775748420000, "open": 1.265, "high": 1.265, "low": 1.263, "close": 1.264, "volume": 4247.13, "quote_volume": 5369.30537, "trades": 52, "taker_buy_quote": 3404.71305}, {"ts": 1775748480000, "open": 1.265, "high": 1.266, "low": 1.265, "close": 1.265, "volume": 5190.65, "quote_volume": 6568.13161, "trades": 26, "taker_buy_quote": 5647.92001}, {"ts": 1775748540000, "open": 1.264, "high": 1.265, "low": 1.263, "close": 1.265, "volume": 1144.89, "quote_volume": 1447.14676, "trades": 19, "taker_buy_quote": 791.56642}, {"ts": 1775748600000, "open": 1.264, "high": 1.265, "low": 1.263, "close": 1.264, "volume": 8189.73, "quote_volume": 10344.68687, "trades": 52, "taker_buy_quote": 622.98691}, {"ts": 1775748660000, "open": 1.263, "high": 1.265, "low": 1.263, "close": 1.265, "volume": 1548.54, "quote_volume": 1958.85701, "trades": 12, "taker_buy_quote": 1941.93281}, {"ts": 1775748720000, "open": 1.265, "high": 1.278, "low": 1.265, "close": 1.274, "volume": 61673.76, "quote_volume": 78532.20906, "trades": 561, "taker_buy_quote": 38389.50216}, {"ts": 1775748780000, "open": 1.273, "high": 1.278, "low": 1.272, "close": 1.277, "volume": 14005.38, "quote_volume": 17857.63403, "trades": 232, "taker_buy_quote": 9748.3682}, {"ts": 1775748840000, "open": 1.278, "high": 1.283, "low": 1.276, "close": 1.283, "volume": 12762.38, "quote_volume": 16346.72232, "trades": 197, "taker_buy_quote": 9470.82882}, {"ts": 1775748900000, "open": 1.283, "high": 1.285, "low": 1.282, "close": 1.283, "volume": 24823.1, "quote_volume": 31856.32869, "trades": 160, "taker_buy_quote": 18894.62123}, {"ts": 1775748960000, "open": 1.283, "high": 1.285, "low": 1.282, "close": 1.285, "volume": 9758.69, "quote_volume": 12528.87472, "trades": 116, "taker_buy_quote": 7552.82475}, {"ts": 1775749020000, "open": 1.285, "high": 1.286, "low": 1.284, "close": 1.286, "volume": 5532.12, "quote_volume": 7110.79684, "trades": 80, "taker_buy_quote": 3636.52801}, {"ts": 1775749080000, "open": 1.286, "high": 1.286, "low": 1.278, "close": 1.279, "volume": 18375.41, "quote_volume": 23547.65978, "trades": 164, "taker_buy_quote": 6150.01742}, {"ts": 1775749140000, "open": 1.278, "high": 1.28, "low": 1.276, "close": 1.276, "volume": 4813.84, "quote_volume": 6150.13773, "trades": 93, "taker_buy_quote": 4178.14918}, {"ts": 1775749200000, "open": 1.277, "high": 1.278, "low": 1.277, "close": 1.278, "volume": 4895.45, "quote_volume": 6255.52587, "trades": 47, "taker_buy_quote": 4273.31506}, {"ts": 1775749260000, "open": 1.278, "high": 1.28, "low": 1.278, "close": 1.28, "volume": 2166.1, "quote_volume": 2770.09598, "trades": 42, "taker_buy_quote": 1594.32055}, {"ts": 1775749320000, "open": 1.281, "high": 1.283, "low": 1.28, "close": 1.282, "volume": 54807.77, "quote_volume": 70259.0191, "trades": 176, "taker_buy_quote": 32661.7054}, {"ts": 1775749380000, "open": 1.282, "high": 1.285, "low": 1.282, "close": 1.284, "volume": 58378.31, "quote_volume": 74997.26694, "trades": 135, "taker_buy_quote": 31208.42349}, {"ts": 1775749440000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.284, "volume": 6451.79, "quote_volume": 8284.08639, "trades": 42, "taker_buy_quote": 1264.56024}, {"ts": 1775749500000, "open": 1.283, "high": 1.285, "low": 1.281, "close": 1.285, "volume": 10719.59, "quote_volume": 13749.20655, "trades": 88, "taker_buy_quote": 5175.15626}, {"ts": 1775749560000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 13342.26, "quote_volume": 17141.6676, "trades": 63, "taker_buy_quote": 13672.91592}, {"ts": 1775749620000, "open": 1.284, "high": 1.285, "low": 1.283, "close": 1.284, "volume": 4822.48, "quote_volume": 6192.00329, "trades": 50, "taker_buy_quote": 492.18987}, {"ts": 1775749680000, "open": 1.284, "high": 1.289, "low": 1.284, "close": 1.286, "volume": 28060.93, "quote_volume": 36094.45015, "trades": 192, "taker_buy_quote": 21767.08567}, {"ts": 1775749740000, "open": 1.286, "high": 1.286, "low": 1.279, "close": 1.279, "volume": 10383.47, "quote_volume": 13311.33058, "trades": 129, "taker_buy_quote": 7222.39479}, {"ts": 1775749800000, "open": 1.279, "high": 1.281, "low": 1.279, "close": 1.281, "volume": 767.84, "quote_volume": 983.20495, "trades": 25, "taker_buy_quote": 930.76595}, {"ts": 1775749860000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 2348.23, "quote_volume": 3008.74835, "trades": 18, "taker_buy_quote": 853.45304}, {"ts": 1775749920000, "open": 1.282, "high": 1.283, "low": 1.281, "close": 1.282, "volume": 1394.19, "quote_volume": 1787.35282, "trades": 15, "taker_buy_quote": 1671.5791}, {"ts": 1775749980000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 2174.14, "quote_volume": 2788.58342, "trades": 31, "taker_buy_quote": 212.43914}, {"ts": 1775750040000, "open": 1.284, "high": 1.286, "low": 1.284, "close": 1.285, "volume": 9318.38, "quote_volume": 11974.44584, "trades": 73, "taker_buy_quote": 6901.44766}, {"ts": 1775750100000, "open": 1.285, "high": 1.285, "low": 1.282, "close": 1.285, "volume": 11246.03, "quote_volume": 14439.39554, "trades": 85, "taker_buy_quote": 3364.59069}, {"ts": 1775750160000, "open": 1.284, "high": 1.285, "low": 1.283, "close": 1.283, "volume": 5824.74, "quote_volume": 7478.47177, "trades": 80, "taker_buy_quote": 2678.66673}, {"ts": 1775750220000, "open": 1.283, "high": 1.283, "low": 1.281, "close": 1.281, "volume": 2521.24, "quote_volume": 3233.54859, "trades": 46, "taker_buy_quote": 955.49566}, {"ts": 1775750280000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 1718.14, "quote_volume": 2202.62229, "trades": 15, "taker_buy_quote": 2160.1059}, {"ts": 1775750340000, "open": 1.281, "high": 1.282, "low": 1.28, "close": 1.281, "volume": 26289.16, "quote_volume": 33666.0332, "trades": 84, "taker_buy_quote": 7922.32592}, {"ts": 1775750400000, "open": 1.282, "high": 1.29, "low": 1.282, "close": 1.29, "volume": 16328.74, "quote_volume": 20990.92519, "trades": 142, "taker_buy_quote": 16990.35917}, {"ts": 1775750460000, "open": 1.289, "high": 1.291, "low": 1.288, "close": 1.291, "volume": 12392.67, "quote_volume": 15985.34557, "trades": 97, "taker_buy_quote": 8843.39146}, {"ts": 1775750520000, "open": 1.291, "high": 1.293, "low": 1.289, "close": 1.29, "volume": 15041.29, "quote_volume": 19415.40908, "trades": 131, "taker_buy_quote": 9703.70871}, {"ts": 1775750580000, "open": 1.29, "high": 1.291, "low": 1.288, "close": 1.289, "volume": 19651.23, "quote_volume": 25337.16588, "trades": 107, "taker_buy_quote": 11699.61122}, {"ts": 1775750640000, "open": 1.288, "high": 1.289, "low": 1.287, "close": 1.287, "volume": 1417.44, "quote_volume": 1825.60652, "trades": 37, "taker_buy_quote": 549.21783}, {"ts": 1775750700000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 3890.22, "quote_volume": 5007.33256, "trades": 48, "taker_buy_quote": 2205.01876}, {"ts": 1775750760000, "open": 1.287, "high": 1.287, "low": 1.284, "close": 1.285, "volume": 2036.85, "quote_volume": 2620.38341, "trades": 52, "taker_buy_quote": 601.94928}, {"ts": 1775750820000, "open": 1.285, "high": 1.285, "low": 1.283, "close": 1.285, "volume": 3958.36, "quote_volume": 5082.22999, "trades": 61, "taker_buy_quote": 295.34769}, {"ts": 1775750880000, "open": 1.284, "high": 1.286, "low": 1.283, "close": 1.286, "volume": 4514.68, "quote_volume": 5796.18987, "trades": 83, "taker_buy_quote": 914.30005}, {"ts": 1775750940000, "open": 1.285, "high": 1.287, "low": 1.284, "close": 1.285, "volume": 2886.46, "quote_volume": 3709.55374, "trades": 43, "taker_buy_quote": 1748.2415}, {"ts": 1775751000000, "open": 1.285, "high": 1.287, "low": 1.285, "close": 1.286, "volume": 4946.54, "quote_volume": 6359.6672, "trades": 56, "taker_buy_quote": 1791.16544}, {"ts": 1775751060000, "open": 1.286, "high": 1.287, "low": 1.285, "close": 1.286, "volume": 5963.94, "quote_volume": 7671.27328, "trades": 54, "taker_buy_quote": 5211.24144}, {"ts": 1775751120000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 4105.66, "quote_volume": 5284.88082, "trades": 31, "taker_buy_quote": 4840.41459}, {"ts": 1775751180000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 15146.41, "quote_volume": 19508.77293, "trades": 23, "taker_buy_quote": 17884.63069}, {"ts": 1775751240000, "open": 1.289, "high": 1.29, "low": 1.288, "close": 1.289, "volume": 5248.83, "quote_volume": 6765.7346, "trades": 52, "taker_buy_quote": 2604.12877}, {"ts": 1775751300000, "open": 1.289, "high": 1.291, "low": 1.289, "close": 1.291, "volume": 4277.53, "quote_volume": 5518.99443, "trades": 39, "taker_buy_quote": 4453.80902}, {"ts": 1775751360000, "open": 1.291, "high": 1.294, "low": 1.291, "close": 1.293, "volume": 10775.85, "quote_volume": 13928.805, "trades": 62, "taker_buy_quote": 7681.79696}, {"ts": 1775751420000, "open": 1.293, "high": 1.294, "low": 1.292, "close": 1.292, "volume": 15898.25, "quote_volume": 20554.93862, "trades": 81, "taker_buy_quote": 11288.76643}, {"ts": 1775751480000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 3942.33, "quote_volume": 5096.67052, "trades": 29, "taker_buy_quote": 3212.67831}, {"ts": 1775751540000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 10771.01, "quote_volume": 13926.89608, "trades": 80, "taker_buy_quote": 8115.88947}, {"ts": 1775751600000, "open": 1.292, "high": 1.292, "low": 1.29, "close": 1.29, "volume": 6953.37, "quote_volume": 8982.49024, "trades": 46, "taker_buy_quote": 3367.43004}, {"ts": 1775751660000, "open": 1.29, "high": 1.29, "low": 1.285, "close": 1.288, "volume": 15844.37, "quote_volume": 20383.58779, "trades": 134, "taker_buy_quote": 4933.38947}, {"ts": 1775751720000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 4695.95, "quote_volume": 6048.48367, "trades": 24, "taker_buy_quote": 128.99023}, {"ts": 1775751780000, "open": 1.288, "high": 1.288, "low": 1.285, "close": 1.285, "volume": 2641.2, "quote_volume": 3398.62423, "trades": 34, "taker_buy_quote": 19.32}, {"ts": 1775751840000, "open": 1.286, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 2310.29, "quote_volume": 2972.43974, "trades": 31, "taker_buy_quote": 1835.73185}, {"ts": 1775751900000, "open": 1.286, "high": 1.286, "low": 1.285, "close": 1.286, "volume": 385.01, "quote_volume": 495.04757, "trades": 20, "taker_buy_quote": 215.58504}, {"ts": 1775751960000, "open": 1.286, "high": 1.287, "low": 1.285, "close": 1.285, "volume": 1129.74, "quote_volume": 1452.70836, "trades": 21, "taker_buy_quote": 894.64458}, {"ts": 1775752020000, "open": 1.285, "high": 1.286, "low": 1.285, "close": 1.285, "volume": 1152.49, "quote_volume": 1480.9652, "trades": 20, "taker_buy_quote": 904.70695}, {"ts": 1775752080000, "open": 1.284, "high": 1.286, "low": 1.284, "close": 1.285, "volume": 9265.62, "quote_volume": 11905.23534, "trades": 46, "taker_buy_quote": 10726.56801}, {"ts": 1775752140000, "open": 1.286, "high": 1.286, "low": 1.285, "close": 1.286, "volume": 3272.01, "quote_volume": 4207.65423, "trades": 41, "taker_buy_quote": 96.87438}, {"ts": 1775752200000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 2451.17, "quote_volume": 3149.14764, "trades": 41, "taker_buy_quote": 508.41616}, {"ts": 1775752260000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 988.63, "quote_volume": 1269.52163, "trades": 19, "taker_buy_quote": 229.81547}, {"ts": 1775752320000, "open": 1.284, "high": 1.284, "low": 1.281, "close": 1.281, "volume": 2178.33, "quote_volume": 2793.59933, "trades": 53, "taker_buy_quote": 384.90059}, {"ts": 1775752380000, "open": 1.281, "high": 1.281, "low": 1.279, "close": 1.28, "volume": 6102.25, "quote_volume": 7808.93729, "trades": 69, "taker_buy_quote": 2218.23508}, {"ts": 1775752440000, "open": 1.28, "high": 1.282, "low": 1.28, "close": 1.282, "volume": 5575.48, "quote_volume": 7141.23469, "trades": 49, "taker_buy_quote": 3241.74319}, {"ts": 1775752500000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 4966.99, "quote_volume": 6366.78951, "trades": 29, "taker_buy_quote": 4725.61866}, {"ts": 1775752560000, "open": 1.281, "high": 1.283, "low": 1.281, "close": 1.283, "volume": 2494.81, "quote_volume": 3198.25859, "trades": 23, "taker_buy_quote": 1409.17135}, {"ts": 1775752620000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 2393.5, "quote_volume": 3066.98669, "trades": 35, "taker_buy_quote": 1741.95504}, {"ts": 1775752680000, "open": 1.28, "high": 1.28, "low": 1.277, "close": 1.278, "volume": 3367.46, "quote_volume": 4306.15384, "trades": 74, "taker_buy_quote": 408.86853}, {"ts": 1775752740000, "open": 1.277, "high": 1.277, "low": 1.275, "close": 1.277, "volume": 5398.46, "quote_volume": 6887.65129, "trades": 73, "taker_buy_quote": 1522.52315}, {"ts": 1775752800000, "open": 1.278, "high": 1.279, "low": 1.277, "close": 1.277, "volume": 3073.82, "quote_volume": 3928.20172, "trades": 37, "taker_buy_quote": 3215.507}, {"ts": 1775752860000, "open": 1.278, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 744.2, "quote_volume": 951.08369, "trades": 21, "taker_buy_quote": 39.01734}, {"ts": 1775752920000, "open": 1.278, "high": 1.28, "low": 1.278, "close": 1.28, "volume": 3580.24, "quote_volume": 4578.32413, "trades": 28, "taker_buy_quote": 3450.88563}, {"ts": 1775752980000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 5609.71, "quote_volume": 7177.81475, "trades": 35, "taker_buy_quote": 1125.2608}, {"ts": 1775753040000, "open": 1.279, "high": 1.281, "low": 1.279, "close": 1.281, "volume": 6503.14, "quote_volume": 8327.28482, "trades": 38, "taker_buy_quote": 3804.52913}, {"ts": 1775753100000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 4866.74, "quote_volume": 6229.47345, "trades": 39, "taker_buy_quote": 1599.55541}, {"ts": 1775753160000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 1650.77, "quote_volume": 2111.8949, "trades": 35, "taker_buy_quote": 280.21268}, {"ts": 1775753220000, "open": 1.278, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 2126.21, "quote_volume": 2716.15176, "trades": 40, "taker_buy_quote": 1019.8094}, {"ts": 1775753280000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 2839.76, "quote_volume": 3621.41671, "trades": 38, "taker_buy_quote": 6.52036}, {"ts": 1775753340000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 1461.9, "quote_volume": 1865.3844, "trades": 23, "taker_buy_quote": 1802.97524}, {"ts": 1775753400000, "open": 1.277, "high": 1.277, "low": 1.276, "close": 1.277, "volume": 2161.68, "quote_volume": 2758.78902, "trades": 25, "taker_buy_quote": 1454.23214}, {"ts": 1775753460000, "open": 1.277, "high": 1.28, "low": 1.277, "close": 1.28, "volume": 2125.97, "quote_volume": 2718.47238, "trades": 27, "taker_buy_quote": 1844.74898}, {"ts": 1775753520000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 6024.65, "quote_volume": 7710.4531, "trades": 43, "taker_buy_quote": 4106.368}, {"ts": 1775753580000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 1305.14, "quote_volume": 1670.33149, "trades": 12, "taker_buy_quote": 1353.5104}, {"ts": 1775753640000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753700000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 3621.65, "quote_volume": 4632.01517, "trades": 39, "taker_buy_quote": 1830.03157}, {"ts": 1775753760000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 4381.17, "quote_volume": 5605.37896, "trades": 55, "taker_buy_quote": 2494.9327}, {"ts": 1775753820000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 2505.62, "quote_volume": 3205.3588, "trades": 31, "taker_buy_quote": 169.46598}, {"ts": 1775753880000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 2034.98, "quote_volume": 2604.50368, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775753940000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 3811.16, "quote_volume": 4874.55559, "trades": 20, "taker_buy_quote": 104.896}, {"ts": 1775754000000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 5295.96, "quote_volume": 6773.53284, "trades": 35, "taker_buy_quote": 5030.24305}, {"ts": 1775754060000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 8867.17, "quote_volume": 11354.32441, "trades": 52, "taker_buy_quote": 5565.13975}, {"ts": 1775754120000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 1728.36, "quote_volume": 2214.07791, "trades": 25, "taker_buy_quote": 2198.32161}, {"ts": 1775754180000, "open": 1.281, "high": 1.285, "low": 1.281, "close": 1.284, "volume": 5697.59, "quote_volume": 7310.76451, "trades": 91, "taker_buy_quote": 5514.82909}, {"ts": 1775754240000, "open": 1.283, "high": 1.284, "low": 1.283, "close": 1.284, "volume": 3138.98, "quote_volume": 4028.69344, "trades": 49, "taker_buy_quote": 1832.07476}, {"ts": 1775754300000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.283, "volume": 1887.7, "quote_volume": 2422.18095, "trades": 30, "taker_buy_quote": 666.01032}, {"ts": 1775754360000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 4664.07, "quote_volume": 5979.8831, "trades": 33, "taker_buy_quote": 2714.73166}, {"ts": 1775754420000, "open": 1.282, "high": 1.284, "low": 1.282, "close": 1.282, "volume": 9091.59, "quote_volume": 11667.52124, "trades": 53, "taker_buy_quote": 11519.99357}, {"ts": 1775754480000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 251.49, "quote_volume": 322.65562, "trades": 20, "taker_buy_quote": 204.90793}, {"ts": 1775754540000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.283, "volume": 3217.9, "quote_volume": 4131.77503, "trades": 19, "taker_buy_quote": 474.47652}, {"ts": 1775754600000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 467.11, "quote_volume": 599.26932, "trades": 18, "taker_buy_quote": 38.82358}, {"ts": 1775754660000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 1589.77, "quote_volume": 2039.62981, "trades": 34, "taker_buy_quote": 914.86881}, {"ts": 1775754720000, "open": 1.283, "high": 1.285, "low": 1.283, "close": 1.283, "volume": 1555.34, "quote_volume": 1996.34603, "trades": 25, "taker_buy_quote": 132.153}, {"ts": 1775754780000, "open": 1.283, "high": 1.284, "low": 1.282, "close": 1.283, "volume": 993.84, "quote_volume": 1275.16372, "trades": 25, "taker_buy_quote": 305.70251}, {"ts": 1775754840000, "open": 1.282, "high": 1.284, "low": 1.282, "close": 1.283, "volume": 2331.35, "quote_volume": 2991.76855, "trades": 15, "taker_buy_quote": 1431.10611}, {"ts": 1775754900000, "open": 1.283, "high": 1.285, "low": 1.283, "close": 1.285, "volume": 20109.04, "quote_volume": 25818.54879, "trades": 60, "taker_buy_quote": 21168.57922}, {"ts": 1775754960000, "open": 1.285, "high": 1.286, "low": 1.284, "close": 1.285, "volume": 911.63, "quote_volume": 1171.59489, "trades": 16, "taker_buy_quote": 1038.74874}, {"ts": 1775755020000, "open": 1.285, "high": 1.287, "low": 1.285, "close": 1.287, "volume": 4094.22, "quote_volume": 5263.69931, "trades": 36, "taker_buy_quote": 4873.17496}, {"ts": 1775755080000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 2208.91, "quote_volume": 2841.31187, "trades": 20, "taker_buy_quote": 856.97529}, {"ts": 1775755140000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 8791.81, "quote_volume": 11310.576, "trades": 46, "taker_buy_quote": 3334.71996}, {"ts": 1775755200000, "open": 1.286, "high": 1.286, "low": 1.286, "close": 1.286, "volume": 757.27, "quote_volume": 973.84922, "trades": 12, "taker_buy_quote": 658.9464}, {"ts": 1775755260000, "open": 1.285, "high": 1.285, "low": 1.283, "close": 1.283, "volume": 9334.0, "quote_volume": 11984.95769, "trades": 64, "taker_buy_quote": 2291.95284}, {"ts": 1775755320000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.284, "volume": 1678.9, "quote_volume": 2154.84061, "trades": 26, "taker_buy_quote": 990.49044}, {"ts": 1775755380000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 45.1, "quote_volume": 57.8633, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775755440000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.283, "volume": 3840.97, "quote_volume": 4927.99227, "trades": 22, "taker_buy_quote": 3568.80773}, {"ts": 1775755500000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.283, "volume": 200.01, "quote_volume": 256.65145, "trades": 4, "taker_buy_quote": 49.58808}, {"ts": 1775755560000, "open": 1.283, "high": 1.283, "low": 1.281, "close": 1.281, "volume": 1459.32, "quote_volume": 1871.0645, "trades": 34, "taker_buy_quote": 473.33719}, {"ts": 1775755620000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 16.27, "quote_volume": 20.8256, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775755680000, "open": 1.28, "high": 1.28, "low": 1.278, "close": 1.279, "volume": 12480.31, "quote_volume": 15970.72786, "trades": 42, "taker_buy_quote": 3992.04038}, {"ts": 1775755740000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 14797.15, "quote_volume": 18940.352, "trades": 47, "taker_buy_quote": 7984.7808}, {"ts": 1775755800000, "open": 1.281, "high": 1.281, "low": 1.278, "close": 1.278, "volume": 12172.17, "quote_volume": 15578.03461, "trades": 67, "taker_buy_quote": 717.2059}, {"ts": 1775755860000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 90.78, "quote_volume": 115.92606, "trades": 9, "taker_buy_quote": 2.554}, {"ts": 1775755920000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 1054.23, "quote_volume": 1346.25171, "trades": 14, "taker_buy_quote": 411.14292}, {"ts": 1775755980000, "open": 1.278, "high": 1.278, "low": 1.274, "close": 1.274, "volume": 1542.36, "quote_volume": 1968.7416, "trades": 44, "taker_buy_quote": 173.78212}, {"ts": 1775756040000, "open": 1.274, "high": 1.276, "low": 1.274, "close": 1.276, "volume": 1745.09, "quote_volume": 2224.92954, "trades": 15, "taker_buy_quote": 2128.30938}, {"ts": 1775756100000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 2725.34, "quote_volume": 3477.44013, "trades": 25, "taker_buy_quote": 3347.44564}, {"ts": 1775756160000, "open": 1.276, "high": 1.28, "low": 1.276, "close": 1.28, "volume": 18223.59, "quote_volume": 23296.31543, "trades": 55, "taker_buy_quote": 23007.45697}, {"ts": 1775756220000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 3903.74, "quote_volume": 4996.77084, "trades": 23, "taker_buy_quote": 523.1488}, {"ts": 1775756280000, "open": 1.281, "high": 1.284, "low": 1.281, "close": 1.284, "volume": 650.51, "quote_volume": 833.97438, "trades": 78, "taker_buy_quote": 650.8917}, {"ts": 1775756340000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 898.24, "quote_volume": 1153.90553, "trades": 30, "taker_buy_quote": 626.28388}, {"ts": 1775756400000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 2423.35, "quote_volume": 3111.90679, "trades": 27, "taker_buy_quote": 1694.75599}, {"ts": 1775756460000, "open": 1.284, "high": 1.284, "low": 1.281, "close": 1.283, "volume": 3552.07, "quote_volume": 4556.2751, "trades": 40, "taker_buy_quote": 1769.94468}, {"ts": 1775756520000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.285, "volume": 1248.31, "quote_volume": 1603.44912, "trades": 20, "taker_buy_quote": 1203.1878}, {"ts": 1775756580000, "open": 1.285, "high": 1.287, "low": 1.285, "close": 1.287, "volume": 3429.89, "quote_volume": 4409.84371, "trades": 47, "taker_buy_quote": 3292.87193}, {"ts": 1775756640000, "open": 1.287, "high": 1.288, "low": 1.286, "close": 1.287, "volume": 2665.77, "quote_volume": 3430.75262, "trades": 30, "taker_buy_quote": 1894.43592}, {"ts": 1775756700000, "open": 1.288, "high": 1.29, "low": 1.287, "close": 1.289, "volume": 1643.25, "quote_volume": 2117.12399, "trades": 34, "taker_buy_quote": 1180.44154}, {"ts": 1775756760000, "open": 1.289, "high": 1.289, "low": 1.288, "close": 1.289, "volume": 3759.69, "quote_volume": 4846.04876, "trades": 31, "taker_buy_quote": 2319.47816}, {"ts": 1775756820000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 1097.52, "quote_volume": 1413.60187, "trades": 15, "taker_buy_quote": 17.60696}, {"ts": 1775756880000, "open": 1.287, "high": 1.287, "low": 1.285, "close": 1.285, "volume": 946.58, "quote_volume": 1217.86013, "trades": 23, "taker_buy_quote": 5.00254}, {"ts": 1775756940000, "open": 1.286, "high": 1.287, "low": 1.286, "close": 1.287, "volume": 2088.12, "quote_volume": 2685.36273, "trades": 13, "taker_buy_quote": 2679.64003}, {"ts": 1775757000000, "open": 1.286, "high": 1.286, "low": 1.285, "close": 1.285, "volume": 2932.51, "quote_volume": 3771.15786, "trades": 28, "taker_buy_quote": 2076.02838}, {"ts": 1775757060000, "open": 1.286, "high": 1.286, "low": 1.284, "close": 1.284, "volume": 457.07, "quote_volume": 587.36016, "trades": 12, "taker_buy_quote": 64.3}, {"ts": 1775757120000, "open": 1.285, "high": 1.285, "low": 1.285, "close": 1.285, "volume": 906.84, "quote_volume": 1165.2894, "trades": 15, "taker_buy_quote": 670.62865}, {"ts": 1775757180000, "open": 1.286, "high": 1.286, "low": 1.285, "close": 1.285, "volume": 2498.45, "quote_volume": 3212.49736, "trades": 27, "taker_buy_quote": 2526.43702}, {"ts": 1775757240000, "open": 1.285, "high": 1.285, "low": 1.285, "close": 1.285, "volume": 5387.15, "quote_volume": 6922.48775, "trades": 18, "taker_buy_quote": 497.48775}, {"ts": 1775757300000, "open": 1.285, "high": 1.285, "low": 1.285, "close": 1.285, "volume": 1607.05, "quote_volume": 2065.05925, "trades": 8, "taker_buy_quote": 9.8688}, {"ts": 1775757360000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 3856.98, "quote_volume": 4956.14362, "trades": 18, "taker_buy_quote": 4415.4399}, {"ts": 1775757420000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.285, "volume": 331.55, "quote_volume": 425.82122, "trades": 36, "taker_buy_quote": 142.6607}, {"ts": 1775757480000, "open": 1.286, "high": 1.286, "low": 1.285, "close": 1.285, "volume": 662.09, "quote_volume": 850.8673, "trades": 17, "taker_buy_quote": 105.0019}, {"ts": 1775757540000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 626.51, "quote_volume": 805.05867, "trades": 5, "taker_buy_quote": 796.48155}, {"ts": 1775757600000, "open": 1.285, "high": 1.285, "low": 1.28, "close": 1.281, "volume": 20516.38, "quote_volume": 26274.59747, "trades": 109, "taker_buy_quote": 3803.34248}, {"ts": 1775757660000, "open": 1.28, "high": 1.28, "low": 1.277, "close": 1.278, "volume": 960.12, "quote_volume": 1227.36025, "trades": 41, "taker_buy_quote": 101.3159}, {"ts": 1775757720000, "open": 1.277, "high": 1.277, "low": 1.276, "close": 1.276, "volume": 4130.07, "quote_volume": 5270.33491, "trades": 41, "taker_buy_quote": 4655.32012}, {"ts": 1775757780000, "open": 1.275, "high": 1.276, "low": 1.274, "close": 1.275, "volume": 3052.79, "quote_volume": 3890.61416, "trades": 39, "taker_buy_quote": 510.57659}, {"ts": 1775757840000, "open": 1.274, "high": 1.274, "low": 1.271, "close": 1.274, "volume": 3356.25, "quote_volume": 4272.95492, "trades": 74, "taker_buy_quote": 3152.01779}, {"ts": 1775757900000, "open": 1.275, "high": 1.277, "low": 1.275, "close": 1.277, "volume": 6987.18, "quote_volume": 8915.26398, "trades": 57, "taker_buy_quote": 6939.26774}, {"ts": 1775757960000, "open": 1.277, "high": 1.278, "low": 1.276, "close": 1.276, "volume": 2570.4, "quote_volume": 3280.38256, "trades": 20, "taker_buy_quote": 181.80122}, {"ts": 1775758020000, "open": 1.276, "high": 1.276, "low": 1.274, "close": 1.274, "volume": 2051.0, "quote_volume": 2615.80631, "trades": 26, "taker_buy_quote": 1092.256}, {"ts": 1775758080000, "open": 1.274, "high": 1.275, "low": 1.274, "close": 1.275, "volume": 895.54, "quote_volume": 1140.92581, "trades": 21, "taker_buy_quote": 1078.18131}, {"ts": 1775758140000, "open": 1.274, "high": 1.277, "low": 1.274, "close": 1.277, "volume": 2273.55, "quote_volume": 2901.63055, "trades": 36, "taker_buy_quote": 2438.31441}, {"ts": 1775758200000, "open": 1.277, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 4198.57, "quote_volume": 5362.0259, "trades": 37, "taker_buy_quote": 1119.7042}, {"ts": 1775758260000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 622.07, "quote_volume": 794.38339, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775758320000, "open": 1.276, "high": 1.276, "low": 1.276, "close": 1.276, "volume": 873.13, "quote_volume": 1114.11388, "trades": 10, "taker_buy_quote": 109.45528}, {"ts": 1775758380000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 300.24, "quote_volume": 383.06384, "trades": 11, "taker_buy_quote": 329.00384}, {"ts": 1775758440000, "open": 1.276, "high": 1.276, "low": 1.274, "close": 1.274, "volume": 4636.22, "quote_volume": 5910.09015, "trades": 54, "taker_buy_quote": 1508.15591}, {"ts": 1775758500000, "open": 1.274, "high": 1.275, "low": 1.274, "close": 1.274, "volume": 1997.52, "quote_volume": 2545.72238, "trades": 19, "taker_buy_quote": 1215.87022}, {"ts": 1775758560000, "open": 1.274, "high": 1.274, "low": 1.274, "close": 1.274, "volume": 1301.44, "quote_volume": 1658.03456, "trades": 9, "taker_buy_quote": 1658.03456}, {"ts": 1775758620000, "open": 1.275, "high": 1.276, "low": 1.274, "close": 1.275, "volume": 3444.44, "quote_volume": 4391.68181, "trades": 23, "taker_buy_quote": 3352.94921}, {"ts": 1775758680000, "open": 1.275, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 882.1, "quote_volume": 1125.20628, "trades": 17, "taker_buy_quote": 717.25728}, {"ts": 1775758740000, "open": 1.277, "high": 1.277, "low": 1.277, "close": 1.277, "volume": 246.1, "quote_volume": 314.2697, "trades": 2, "taker_buy_quote": 314.2697}, {"ts": 1775758800000, "open": 1.276, "high": 1.276, "low": 1.274, "close": 1.274, "volume": 16306.96, "quote_volume": 20797.78441, "trades": 56, "taker_buy_quote": 18237.94958}, {"ts": 1775758860000, "open": 1.275, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 899.42, "quote_volume": 1146.86691, "trades": 7, "taker_buy_quote": 1146.86691}, {"ts": 1775758920000, "open": 1.276, "high": 1.276, "low": 1.275, "close": 1.275, "volume": 2834.4, "quote_volume": 3616.13991, "trades": 24, "taker_buy_quote": 959.71788}, {"ts": 1775758980000, "open": 1.275, "high": 1.275, "low": 1.275, "close": 1.275, "volume": 1444.86, "quote_volume": 1842.1965, "trades": 12, "taker_buy_quote": 1771.37025}, {"ts": 1775759040000, "open": 1.275, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 2539.9, "quote_volume": 3240.85583, "trades": 30, "taker_buy_quote": 1588.95183}, {"ts": 1775759100000, "open": 1.276, "high": 1.276, "low": 1.274, "close": 1.274, "volume": 6681.85, "quote_volume": 8518.69024, "trades": 39, "taker_buy_quote": 1260.69847}, {"ts": 1775759160000, "open": 1.275, "high": 1.276, "low": 1.274, "close": 1.276, "volume": 4212.41, "quote_volume": 5370.85356, "trades": 34, "taker_buy_quote": 1902.82446}, {"ts": 1775759220000, "open": 1.275, "high": 1.276, "low": 1.275, "close": 1.276, "volume": 614.41, "quote_volume": 783.89575, "trades": 8, "taker_buy_quote": 667.348}, {"ts": 1775759280000, "open": 1.276, "high": 1.281, "low": 1.276, "close": 1.281, "volume": 6882.2, "quote_volume": 8812.11054, "trades": 61, "taker_buy_quote": 3944.76536}, {"ts": 1775759340000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 2823.73, "quote_volume": 3617.21856, "trades": 25, "taker_buy_quote": 843.48207}, {"ts": 1775759400000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 762.41, "quote_volume": 975.8848, "trades": 26, "taker_buy_quote": 629.5168}, {"ts": 1775759460000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 1271.82, "quote_volume": 1627.76964, "trades": 13, "taker_buy_quote": 962.752}, {"ts": 1775759520000, "open": 1.279, "high": 1.28, "low": 1.278, "close": 1.28, "volume": 2923.22, "quote_volume": 3738.81992, "trades": 30, "taker_buy_quote": 2135.34272}, {"ts": 1775759580000, "open": 1.279, "high": 1.279, "low": 1.277, "close": 1.277, "volume": 2142.1, "quote_volume": 2736.67809, "trades": 31, "taker_buy_quote": 373.56081}, {"ts": 1775759640000, "open": 1.277, "high": 1.279, "low": 1.277, "close": 1.279, "volume": 2764.81, "quote_volume": 3531.84938, "trades": 35, "taker_buy_quote": 2672.7604}, {"ts": 1775759700000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 38.94, "quote_volume": 49.8432, "trades": 4, "taker_buy_quote": 49.8432}, {"ts": 1775759760000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 34.63, "quote_volume": 44.3264, "trades": 4, "taker_buy_quote": 44.3264}, {"ts": 1775759820000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 31.37, "quote_volume": 40.1536, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775759880000, "open": 1.28, "high": 1.281, "low": 1.279, "close": 1.28, "volume": 9894.69, "quote_volume": 12665.32596, "trades": 48, "taker_buy_quote": 2192.28262}, {"ts": 1775759940000, "open": 1.279, "high": 1.283, "low": 1.279, "close": 1.282, "volume": 8117.21, "quote_volume": 10392.24043, "trades": 47, "taker_buy_quote": 9362.77801}, {"ts": 1775760000000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 3829.38, "quote_volume": 4905.2599, "trades": 33, "taker_buy_quote": 15.76911}, {"ts": 1775760060000, "open": 1.28, "high": 1.282, "low": 1.28, "close": 1.282, "volume": 4205.05, "quote_volume": 5386.69332, "trades": 47, "taker_buy_quote": 3719.98432}, {"ts": 1775760120000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 1269.36, "quote_volume": 1627.5979, "trades": 17, "taker_buy_quote": 364.93705}, {"ts": 1775760180000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 602.57, "quote_volume": 772.9686, "trades": 10, "taker_buy_quote": 21.52874}, {"ts": 1775760240000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 2133.05, "quote_volume": 2734.5535, "trades": 30, "taker_buy_quote": 646.6408}, {"ts": 1775760300000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 282.17, "quote_volume": 361.81579, "trades": 12, "taker_buy_quote": 94.74955}, {"ts": 1775760360000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 2095.4, "quote_volume": 2686.3028, "trades": 37, "taker_buy_quote": 1031.53566}, {"ts": 1775760420000, "open": 1.282, "high": 1.282, "low": 1.28, "close": 1.282, "volume": 10320.05, "quote_volume": 13220.19535, "trades": 61, "taker_buy_quote": 1261.28414}, {"ts": 1775760480000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 3352.2, "quote_volume": 4300.8726, "trades": 21, "taker_buy_quote": 3173.94955}, {"ts": 1775760540000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 1012.67, "quote_volume": 1299.21551, "trades": 12, "taker_buy_quote": 934.89644}, {"ts": 1775760600000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 10.65, "quote_volume": 13.66395, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775760660000, "open": 1.284, "high": 1.285, "low": 1.283, "close": 1.283, "volume": 1930.22, "quote_volume": 2478.39206, "trades": 19, "taker_buy_quote": 2006.35148}, {"ts": 1775760720000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 1053.3, "quote_volume": 1352.54572, "trades": 14, "taker_buy_quote": 1096.76008}, {"ts": 1775760780000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.285, "volume": 78.35, "quote_volume": 100.63875, "trades": 6, "taker_buy_quote": 47.99475}, {"ts": 1775760840000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.285, "volume": 1841.51, "quote_volume": 2364.50387, "trades": 12, "taker_buy_quote": 105.67823}, {"ts": 1775760900000, "open": 1.285, "high": 1.285, "low": 1.285, "close": 1.285, "volume": 1529.29, "quote_volume": 1965.13765, "trades": 12, "taker_buy_quote": 1134.41085}, {"ts": 1775760960000, "open": 1.286, "high": 1.286, "low": 1.285, "close": 1.286, "volume": 778.59, "quote_volume": 1001.21346, "trades": 17, "taker_buy_quote": 932.74866}, {"ts": 1775761020000, "open": 1.285, "high": 1.287, "low": 1.285, "close": 1.286, "volume": 4548.63, "quote_volume": 5849.50336, "trades": 38, "taker_buy_quote": 1402.80108}, {"ts": 1775761080000, "open": 1.286, "high": 1.286, "low": 1.286, "close": 1.286, "volume": 145.0, "quote_volume": 186.47, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775761140000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 7652.68, "quote_volume": 9846.4366, "trades": 71, "taker_buy_quote": 3114.78453}, {"ts": 1775761200000, "open": 1.286, "high": 1.287, "low": 1.285, "close": 1.286, "volume": 8079.43, "quote_volume": 10389.70848, "trades": 74, "taker_buy_quote": 6916.50083}, {"ts": 1775761260000, "open": 1.287, "high": 1.289, "low": 1.286, "close": 1.289, "volume": 28908.22, "quote_volume": 37214.07211, "trades": 152, "taker_buy_quote": 22146.88162}, {"ts": 1775761320000, "open": 1.289, "high": 1.292, "low": 1.289, "close": 1.291, "volume": 37996.25, "quote_volume": 49049.42548, "trades": 153, "taker_buy_quote": 45554.79305}, {"ts": 1775761380000, "open": 1.29, "high": 1.291, "low": 1.289, "close": 1.291, "volume": 3689.87, "quote_volume": 4760.61825, "trades": 35, "taker_buy_quote": 1878.79165}, {"ts": 1775761440000, "open": 1.291, "high": 1.293, "low": 1.291, "close": 1.293, "volume": 3574.3, "quote_volume": 4619.69115, "trades": 49, "taker_buy_quote": 587.20612}, {"ts": 1775761500000, "open": 1.294, "high": 1.297, "low": 1.293, "close": 1.297, "volume": 12782.61, "quote_volume": 16547.21352, "trades": 127, "taker_buy_quote": 9856.78563}, {"ts": 1775761560000, "open": 1.297, "high": 1.299, "low": 1.295, "close": 1.295, "volume": 15516.63, "quote_volume": 20129.50952, "trades": 113, "taker_buy_quote": 5715.3434}, {"ts": 1775761620000, "open": 1.296, "high": 1.299, "low": 1.296, "close": 1.299, "volume": 20103.43, "quote_volume": 26062.41422, "trades": 128, "taker_buy_quote": 23673.10554}, {"ts": 1775761680000, "open": 1.299, "high": 1.301, "low": 1.298, "close": 1.301, "volume": 17699.28, "quote_volume": 23006.98895, "trades": 185, "taker_buy_quote": 18256.39965}, {"ts": 1775761740000, "open": 1.3, "high": 1.301, "low": 1.298, "close": 1.301, "volume": 18233.95, "quote_volume": 23685.54014, "trades": 92, "taker_buy_quote": 4128.92044}, {"ts": 1775761800000, "open": 1.301, "high": 1.301, "low": 1.299, "close": 1.301, "volume": 18620.37, "quote_volume": 24206.86098, "trades": 98, "taker_buy_quote": 19415.22467}, {"ts": 1775761860000, "open": 1.3, "high": 1.3, "low": 1.296, "close": 1.299, "volume": 20704.12, "quote_volume": 26861.72956, "trades": 170, "taker_buy_quote": 9840.4145}, {"ts": 1775761920000, "open": 1.299, "high": 1.301, "low": 1.298, "close": 1.3, "volume": 7912.42, "quote_volume": 10284.69689, "trades": 60, "taker_buy_quote": 7771.01975}, {"ts": 1775761980000, "open": 1.301, "high": 1.301, "low": 1.3, "close": 1.301, "volume": 4553.93, "quote_volume": 5923.68341, "trades": 41, "taker_buy_quote": 4650.30741}, {"ts": 1775762040000, "open": 1.3, "high": 1.301, "low": 1.299, "close": 1.301, "volume": 7215.6, "quote_volume": 9380.86374, "trades": 68, "taker_buy_quote": 6952.4579}, {"ts": 1775762100000, "open": 1.301, "high": 1.302, "low": 1.3, "close": 1.3, "volume": 2210.65, "quote_volume": 2875.95945, "trades": 31, "taker_buy_quote": 1280.37233}, {"ts": 1775762160000, "open": 1.301, "high": 1.301, "low": 1.297, "close": 1.299, "volume": 15661.17, "quote_volume": 20331.48583, "trades": 128, "taker_buy_quote": 11275.84884}, {"ts": 1775762220000, "open": 1.299, "high": 1.299, "low": 1.297, "close": 1.299, "volume": 5870.3, "quote_volume": 7621.98443, "trades": 59, "taker_buy_quote": 4785.33588}, {"ts": 1775762280000, "open": 1.298, "high": 1.298, "low": 1.296, "close": 1.297, "volume": 12255.77, "quote_volume": 15898.55274, "trades": 105, "taker_buy_quote": 3372.53674}, {"ts": 1775762340000, "open": 1.297, "high": 1.297, "low": 1.295, "close": 1.296, "volume": 3525.57, "quote_volume": 4568.22402, "trades": 55, "taker_buy_quote": 1006.81614}, {"ts": 1775762400000, "open": 1.296, "high": 1.297, "low": 1.294, "close": 1.296, "volume": 18905.95, "quote_volume": 24496.18941, "trades": 174, "taker_buy_quote": 17512.27273}, {"ts": 1775762460000, "open": 1.296, "high": 1.297, "low": 1.295, "close": 1.297, "volume": 17605.86, "quote_volume": 22828.35622, "trades": 140, "taker_buy_quote": 20612.84888}, {"ts": 1775762520000, "open": 1.296, "high": 1.297, "low": 1.295, "close": 1.296, "volume": 22817.15, "quote_volume": 29569.01417, "trades": 128, "taker_buy_quote": 8802.32103}, {"ts": 1775762580000, "open": 1.295, "high": 1.295, "low": 1.293, "close": 1.295, "volume": 8539.66, "quote_volume": 11047.42942, "trades": 76, "taker_buy_quote": 8558.85172}, {"ts": 1775762640000, "open": 1.294, "high": 1.295, "low": 1.294, "close": 1.295, "volume": 6133.08, "quote_volume": 7941.8886, "trades": 75, "taker_buy_quote": 3991.8375}, {"ts": 1775762700000, "open": 1.295, "high": 1.297, "low": 1.295, "close": 1.297, "volume": 10596.08, "quote_volume": 13737.86114, "trades": 158, "taker_buy_quote": 13498.92626}, {"ts": 1775762760000, "open": 1.297, "high": 1.298, "low": 1.296, "close": 1.298, "volume": 12152.77, "quote_volume": 15763.69178, "trades": 125, "taker_buy_quote": 12951.34455}, {"ts": 1775762820000, "open": 1.298, "high": 1.299, "low": 1.297, "close": 1.299, "volume": 6893.91, "quote_volume": 8948.51899, "trades": 45, "taker_buy_quote": 8620.42931}, {"ts": 1775762880000, "open": 1.299, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 7147.01, "quote_volume": 9285.40351, "trades": 91, "taker_buy_quote": 7682.17771}, {"ts": 1775762940000, "open": 1.299, "high": 1.301, "low": 1.299, "close": 1.301, "volume": 9421.15, "quote_volume": 12248.63559, "trades": 103, "taker_buy_quote": 6512.79164}, {"ts": 1775763000000, "open": 1.301, "high": 1.306, "low": 1.301, "close": 1.306, "volume": 31563.64, "quote_volume": 41145.60097, "trades": 216, "taker_buy_quote": 27637.90317}, {"ts": 1775763060000, "open": 1.306, "high": 1.308, "low": 1.305, "close": 1.306, "volume": 19401.13, "quote_volume": 25342.47112, "trades": 273, "taker_buy_quote": 19507.86279}, {"ts": 1775763120000, "open": 1.305, "high": 1.305, "low": 1.3, "close": 1.302, "volume": 19015.29, "quote_volume": 24754.48139, "trades": 226, "taker_buy_quote": 13916.14929}, {"ts": 1775763180000, "open": 1.303, "high": 1.303, "low": 1.3, "close": 1.3, "volume": 8038.97, "quote_volume": 10466.1948, "trades": 66, "taker_buy_quote": 5715.38324}, {"ts": 1775763240000, "open": 1.301, "high": 1.302, "low": 1.299, "close": 1.3, "volume": 17481.91, "quote_volume": 22738.22402, "trades": 199, "taker_buy_quote": 7406.16899}, {"ts": 1775763300000, "open": 1.299, "high": 1.3, "low": 1.296, "close": 1.298, "volume": 7848.2, "quote_volume": 10182.60908, "trades": 119, "taker_buy_quote": 7753.40954}, {"ts": 1775763360000, "open": 1.298, "high": 1.299, "low": 1.297, "close": 1.299, "volume": 8498.82, "quote_volume": 11034.72569, "trades": 105, "taker_buy_quote": 9023.00283}, {"ts": 1775763420000, "open": 1.299, "high": 1.301, "low": 1.299, "close": 1.301, "volume": 9234.58, "quote_volume": 12003.63906, "trades": 121, "taker_buy_quote": 11897.73159}, {"ts": 1775763480000, "open": 1.301, "high": 1.302, "low": 1.301, "close": 1.302, "volume": 11088.94, "quote_volume": 14432.0536, "trades": 124, "taker_buy_quote": 10482.93315}, {"ts": 1775763540000, "open": 1.302, "high": 1.303, "low": 1.301, "close": 1.303, "volume": 11771.79, "quote_volume": 15329.07927, "trades": 162, "taker_buy_quote": 12010.82651}, {"ts": 1775763600000, "open": 1.303, "high": 1.303, "low": 1.301, "close": 1.302, "volume": 12151.27, "quote_volume": 15824.41056, "trades": 188, "taker_buy_quote": 8838.755}, {"ts": 1775763660000, "open": 1.301, "high": 1.302, "low": 1.3, "close": 1.301, "volume": 12916.76, "quote_volume": 16802.32687, "trades": 82, "taker_buy_quote": 5064.97691}, {"ts": 1775763720000, "open": 1.301, "high": 1.302, "low": 1.301, "close": 1.302, "volume": 16546.26, "quote_volume": 21536.83011, "trades": 230, "taker_buy_quote": 18982.38484}, {"ts": 1775763780000, "open": 1.301, "high": 1.304, "low": 1.301, "close": 1.304, "volume": 17058.8, "quote_volume": 22234.95731, "trades": 199, "taker_buy_quote": 18761.05154}, {"ts": 1775763840000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 6084.78, "quote_volume": 7934.55312, "trades": 89, "taker_buy_quote": 7218.17464}, {"ts": 1775763900000, "open": 1.305, "high": 1.307, "low": 1.304, "close": 1.306, "volume": 17325.78, "quote_volume": 22623.54556, "trades": 206, "taker_buy_quote": 16238.53512}, {"ts": 1775763960000, "open": 1.306, "high": 1.308, "low": 1.306, "close": 1.307, "volume": 10707.22, "quote_volume": 13999.42577, "trades": 154, "taker_buy_quote": 9245.0695}, {"ts": 1775764020000, "open": 1.308, "high": 1.31, "low": 1.308, "close": 1.308, "volume": 18114.77, "quote_volume": 23712.95858, "trades": 258, "taker_buy_quote": 17302.07808}, {"ts": 1775764080000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 5315.42, "quote_volume": 6957.85488, "trades": 98, "taker_buy_quote": 6918.74568}, {"ts": 1775764140000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 9859.54, "quote_volume": 12902.81421, "trades": 114, "taker_buy_quote": 8555.48001}, {"ts": 1775764200000, "open": 1.309, "high": 1.31, "low": 1.308, "close": 1.308, "volume": 12880.12, "quote_volume": 16859.84719, "trades": 173, "taker_buy_quote": 12284.53116}, {"ts": 1775764260000, "open": 1.309, "high": 1.311, "low": 1.309, "close": 1.311, "volume": 8401.73, "quote_volume": 11005.47966, "trades": 158, "taker_buy_quote": 10973.89556}, {"ts": 1775764320000, "open": 1.31, "high": 1.31, "low": 1.309, "close": 1.31, "volume": 6503.73, "quote_volume": 8518.62169, "trades": 136, "taker_buy_quote": 4480.4096}, {"ts": 1775764380000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 5237.24, "quote_volume": 6854.84545, "trades": 101, "taker_buy_quote": 4004.74151}, {"ts": 1775764440000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 11725.7, "quote_volume": 15338.65833, "trades": 123, "taker_buy_quote": 12878.54577}, {"ts": 1775764500000, "open": 1.308, "high": 1.308, "low": 1.305, "close": 1.306, "volume": 7272.81, "quote_volume": 9503.33283, "trades": 151, "taker_buy_quote": 3317.80158}, {"ts": 1775764560000, "open": 1.307, "high": 1.307, "low": 1.305, "close": 1.307, "volume": 7907.13, "quote_volume": 10328.11494, "trades": 97, "taker_buy_quote": 4829.37746}, {"ts": 1775764620000, "open": 1.307, "high": 1.308, "low": 1.305, "close": 1.307, "volume": 5697.27, "quote_volume": 7443.59673, "trades": 140, "taker_buy_quote": 6376.64833}, {"ts": 1775764680000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 17100.68, "quote_volume": 22369.63691, "trades": 170, "taker_buy_quote": 13027.97939}, {"ts": 1775764740000, "open": 1.308, "high": 1.309, "low": 1.307, "close": 1.307, "volume": 21580.54, "quote_volume": 28228.51688, "trades": 84, "taker_buy_quote": 17568.02483}, {"ts": 1775764800000, "open": 1.308, "high": 1.308, "low": 1.302, "close": 1.303, "volume": 18845.42, "quote_volume": 24616.09419, "trades": 141, "taker_buy_quote": 6765.82054}, {"ts": 1775764860000, "open": 1.303, "high": 1.303, "low": 1.302, "close": 1.302, "volume": 2053.13, "quote_volume": 2673.75046, "trades": 189, "taker_buy_quote": 83.92692}, {"ts": 1775764920000, "open": 1.302, "high": 1.303, "low": 1.302, "close": 1.302, "volume": 815.66, "quote_volume": 1061.99457, "trades": 21, "taker_buy_quote": 444.06537}, {"ts": 1775764980000, "open": 1.303, "high": 1.303, "low": 1.302, "close": 1.303, "volume": 6122.41, "quote_volume": 7976.19851, "trades": 41, "taker_buy_quote": 2671.31939}, {"ts": 1775765040000, "open": 1.303, "high": 1.303, "low": 1.302, "close": 1.302, "volume": 1068.57, "quote_volume": 1391.34276, "trades": 12, "taker_buy_quote": 57.90532}, {"ts": 1775765100000, "open": 1.302, "high": 1.302, "low": 1.302, "close": 1.302, "volume": 3962.8, "quote_volume": 5159.5656, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775765160000, "open": 1.303, "high": 1.304, "low": 1.303, "close": 1.304, "volume": 6705.42, "quote_volume": 8739.2484, "trades": 30, "taker_buy_quote": 4356.62093}, {"ts": 1775765220000, "open": 1.304, "high": 1.304, "low": 1.302, "close": 1.303, "volume": 3133.02, "quote_volume": 4081.59861, "trades": 28, "taker_buy_quote": 1077.96837}, {"ts": 1775765280000, "open": 1.303, "high": 1.305, "low": 1.303, "close": 1.304, "volume": 24461.52, "quote_volume": 31889.32971, "trades": 78, "taker_buy_quote": 16122.48046}, {"ts": 1775765340000, "open": 1.304, "high": 1.307, "low": 1.304, "close": 1.307, "volume": 1107.55, "quote_volume": 1444.75639, "trades": 21, "taker_buy_quote": 1084.71599}, {"ts": 1775765400000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 279.19, "quote_volume": 364.62214, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775765460000, "open": 1.306, "high": 1.307, "low": 1.305, "close": 1.306, "volume": 1334.12, "quote_volume": 1742.36089, "trades": 12, "taker_buy_quote": 83.21117}, {"ts": 1775765520000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 175.53, "quote_volume": 229.41197, "trades": 7, "taker_buy_quote": 221.91553}, {"ts": 1775765580000, "open": 1.306, "high": 1.307, "low": 1.305, "close": 1.305, "volume": 1125.56, "quote_volume": 1469.90743, "trades": 33, "taker_buy_quote": 629.52917}, {"ts": 1775765640000, "open": 1.305, "high": 1.305, "low": 1.303, "close": 1.304, "volume": 385.35, "quote_volume": 502.51117, "trades": 16, "taker_buy_quote": 402.11002}, {"ts": 1775765700000, "open": 1.303, "high": 1.303, "low": 1.302, "close": 1.303, "volume": 1671.65, "quote_volume": 2177.93794, "trades": 18, "taker_buy_quote": 561.2021}, {"ts": 1775765760000, "open": 1.303, "high": 1.304, "low": 1.302, "close": 1.302, "volume": 9476.49, "quote_volume": 12345.15261, "trades": 52, "taker_buy_quote": 3210.43506}, {"ts": 1775765820000, "open": 1.303, "high": 1.305, "low": 1.302, "close": 1.305, "volume": 11947.58, "quote_volume": 15578.67004, "trades": 33, "taker_buy_quote": 15119.854}, {"ts": 1775765880000, "open": 1.306, "high": 1.307, "low": 1.305, "close": 1.305, "volume": 3846.17, "quote_volume": 5026.04908, "trades": 37, "taker_buy_quote": 1827.29223}, {"ts": 1775765940000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 950.19, "quote_volume": 1239.4783, "trades": 16, "taker_buy_quote": 74.5416}, {"ts": 1775766000000, "open": 1.304, "high": 1.305, "low": 1.304, "close": 1.305, "volume": 8850.59, "quote_volume": 11549.9252, "trades": 43, "taker_buy_quote": 4545.53685}, {"ts": 1775766060000, "open": 1.306, "high": 1.307, "low": 1.305, "close": 1.306, "volume": 5246.15, "quote_volume": 6851.46745, "trades": 17, "taker_buy_quote": 6831.63876}, {"ts": 1775766120000, "open": 1.306, "high": 1.307, "low": 1.305, "close": 1.305, "volume": 2074.97, "quote_volume": 2710.03015, "trades": 18, "taker_buy_quote": 199.99714}, {"ts": 1775766180000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 17.23, "quote_volume": 22.48515, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775766240000, "open": 1.305, "high": 1.307, "low": 1.304, "close": 1.307, "volume": 2277.03, "quote_volume": 2972.712, "trades": 33, "taker_buy_quote": 2725.91898}, {"ts": 1775766300000, "open": 1.307, "high": 1.309, "low": 1.307, "close": 1.307, "volume": 7148.93, "quote_volume": 9348.10416, "trades": 44, "taker_buy_quote": 4832.48324}, {"ts": 1775766360000, "open": 1.308, "high": 1.308, "low": 1.306, "close": 1.306, "volume": 4200.11, "quote_volume": 5487.27436, "trades": 40, "taker_buy_quote": 572.24475}, {"ts": 1775766420000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 3101.16, "quote_volume": 4053.20221, "trades": 21, "taker_buy_quote": 1690.55222}, {"ts": 1775766480000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 257.81, "quote_volume": 336.72573, "trades": 5, "taker_buy_quote": 33.81209}, {"ts": 1775766540000, "open": 1.306, "high": 1.307, "low": 1.305, "close": 1.307, "volume": 2766.01, "quote_volume": 3613.17455, "trades": 31, "taker_buy_quote": 1617.7566}, {"ts": 1775766600000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 9.56, "quote_volume": 12.48918, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775766660000, "open": 1.306, "high": 1.308, "low": 1.306, "close": 1.308, "volume": 8893.58, "quote_volume": 11616.19601, "trades": 42, "taker_buy_quote": 2847.12431}, {"ts": 1775766720000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 4553.27, "quote_volume": 5954.61353, "trades": 28, "taker_buy_quote": 2986.818}, {"ts": 1775766780000, "open": 1.308, "high": 1.31, "low": 1.308, "close": 1.308, "volume": 1468.63, "quote_volume": 1923.34424, "trades": 36, "taker_buy_quote": 1590.06788}, {"ts": 1775766840000, "open": 1.309, "high": 1.309, "low": 1.307, "close": 1.308, "volume": 2217.91, "quote_volume": 2902.87634, "trades": 36, "taker_buy_quote": 2500.69645}, {"ts": 1775766900000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 2760.81, "quote_volume": 3608.93967, "trades": 17, "taker_buy_quote": 733.788}, {"ts": 1775766960000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 857.45, "quote_volume": 1120.67758, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775767020000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 5.74, "quote_volume": 7.49644, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767080000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 26.71, "quote_volume": 34.90423, "trades": 2, "taker_buy_quote": 27.40779}, {"ts": 1775767140000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 1155.44, "quote_volume": 1510.18397, "trades": 15, "taker_buy_quote": 467.06727}, {"ts": 1775767200000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 307.81, "quote_volume": 402.02721, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775767260000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 1813.08, "quote_volume": 2369.31266, "trades": 22, "taker_buy_quote": 2354.31978}, {"ts": 1775767320000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 270.55, "quote_volume": 353.80952, "trades": 11, "taker_buy_quote": 84.99384}, {"ts": 1775767380000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 751.34, "quote_volume": 982.75272, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775767440000, "open": 1.308, "high": 1.308, "low": 1.306, "close": 1.306, "volume": 2002.35, "quote_volume": 2615.892, "trades": 18, "taker_buy_quote": 582.74228}, {"ts": 1775767500000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 23.57, "quote_volume": 30.78242, "trades": 4, "taker_buy_quote": 14.99288}, {"ts": 1775767560000, "open": 1.305, "high": 1.306, "low": 1.304, "close": 1.306, "volume": 3418.45, "quote_volume": 4460.36353, "trades": 30, "taker_buy_quote": 2904.13592}, {"ts": 1775767620000, "open": 1.306, "high": 1.306, "low": 1.303, "close": 1.303, "volume": 1192.64, "quote_volume": 1555.43235, "trades": 11, "taker_buy_quote": 149.9941}, {"ts": 1775767680000, "open": 1.303, "high": 1.303, "low": 1.302, "close": 1.303, "volume": 62.61, "quote_volume": 81.57367, "trades": 8, "taker_buy_quote": 40.97935}, {"ts": 1775767740000, "open": 1.302, "high": 1.302, "low": 1.302, "close": 1.302, "volume": 4.6, "quote_volume": 5.9892, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775767800000, "open": 1.302, "high": 1.303, "low": 1.302, "close": 1.303, "volume": 11.9, "quote_volume": 15.49763, "trades": 3, "taker_buy_quote": 4.99049}, {"ts": 1775767860000, "open": 1.302, "high": 1.303, "low": 1.302, "close": 1.303, "volume": 221.93, "quote_volume": 288.97305, "trades": 10, "taker_buy_quote": 26.30757}, {"ts": 1775767920000, "open": 1.303, "high": 1.304, "low": 1.303, "close": 1.304, "volume": 1807.42, "quote_volume": 2355.24017, "trades": 9, "taker_buy_quote": 2355.24017}, {"ts": 1775767980000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 434.0, "quote_volume": 565.936, "trades": 2, "taker_buy_quote": 565.936}, {"ts": 1775768040000, "open": 1.304, "high": 1.305, "low": 1.303, "close": 1.305, "volume": 3328.45, "quote_volume": 4339.49371, "trades": 20, "taker_buy_quote": 3004.55974}, {"ts": 1775768100000, "open": 1.305, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 1779.54, "quote_volume": 2322.34811, "trades": 17, "taker_buy_quote": 151.85906}, {"ts": 1775768160000, "open": 1.306, "high": 1.306, "low": 1.304, "close": 1.304, "volume": 394.87, "quote_volume": 515.33009, "trades": 15, "taker_buy_quote": 37.32548}, {"ts": 1775768220000, "open": 1.305, "high": 1.305, "low": 1.303, "close": 1.303, "volume": 2167.06, "quote_volume": 2825.48057, "trades": 20, "taker_buy_quote": 12.006}, {"ts": 1775768280000, "open": 1.303, "high": 1.303, "low": 1.302, "close": 1.302, "volume": 867.11, "quote_volume": 1129.8006, "trades": 9, "taker_buy_quote": 1052.38098}, {"ts": 1775768340000, "open": 1.302, "high": 1.302, "low": 1.302, "close": 1.302, "volume": 1461.56, "quote_volume": 1902.95112, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775768400000, "open": 1.303, "high": 1.303, "low": 1.303, "close": 1.303, "volume": 3781.85, "quote_volume": 4927.75055, "trades": 20, "taker_buy_quote": 2781.21441}, {"ts": 1775768460000, "open": 1.302, "high": 1.302, "low": 1.302, "close": 1.302, "volume": 2183.88, "quote_volume": 2843.41176, "trades": 20, "taker_buy_quote": 542.934}, {"ts": 1775768520000, "open": 1.302, "high": 1.302, "low": 1.301, "close": 1.302, "volume": 4724.58, "quote_volume": 6148.2018, "trades": 22, "taker_buy_quote": 543.24648}, {"ts": 1775768580000, "open": 1.302, "high": 1.303, "low": 1.302, "close": 1.303, "volume": 26577.66, "quote_volume": 34604.11832, "trades": 50, "taker_buy_quote": 20190.04088}, {"ts": 1775768640000, "open": 1.302, "high": 1.303, "low": 1.302, "close": 1.302, "volume": 617.23, "quote_volume": 803.63921, "trades": 9, "taker_buy_quote": 7.49225}, {"ts": 1775768700000, "open": 1.302, "high": 1.303, "low": 1.302, "close": 1.303, "volume": 2435.07, "quote_volume": 3171.58735, "trades": 23, "taker_buy_quote": 3155.80711}, {"ts": 1775768760000, "open": 1.303, "high": 1.305, "low": 1.303, "close": 1.304, "volume": 3284.4, "quote_volume": 4279.8349, "trades": 39, "taker_buy_quote": 1465.79792}, {"ts": 1775768820000, "open": 1.304, "high": 1.307, "low": 1.304, "close": 1.306, "volume": 13341.7, "quote_volume": 17427.14921, "trades": 59, "taker_buy_quote": 13164.33503}, {"ts": 1775768880000, "open": 1.305, "high": 1.305, "low": 1.303, "close": 1.303, "volume": 4416.06, "quote_volume": 5757.61679, "trades": 53, "taker_buy_quote": 1781.60171}, {"ts": 1775768940000, "open": 1.303, "high": 1.303, "low": 1.302, "close": 1.302, "volume": 3159.29, "quote_volume": 4115.71305, "trades": 42, "taker_buy_quote": 21.18678}, {"ts": 1775769000000, "open": 1.302, "high": 1.303, "low": 1.302, "close": 1.302, "volume": 253.06, "quote_volume": 329.49179, "trades": 22, "taker_buy_quote": 219.95453}, {"ts": 1775769060000, "open": 1.302, "high": 1.303, "low": 1.302, "close": 1.303, "volume": 160.76, "quote_volume": 209.3582, "trades": 7, "taker_buy_quote": 15.79236}, {"ts": 1775769120000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 1797.05, "quote_volume": 2343.3532, "trades": 13, "taker_buy_quote": 1052.7192}, {"ts": 1775769180000, "open": 1.304, "high": 1.306, "low": 1.304, "close": 1.306, "volume": 697.12, "quote_volume": 909.76277, "trades": 11, "taker_buy_quote": 742.47865}, {"ts": 1775769240000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 183.65, "quote_volume": 239.70611, "trades": 7, "taker_buy_quote": 55.97516}, {"ts": 1775769300000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 86.87, "quote_volume": 113.36535, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775769360000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 1576.42, "quote_volume": 2058.84549, "trades": 20, "taker_buy_quote": 1792.43455}, {"ts": 1775769420000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 3411.48, "quote_volume": 4455.39288, "trades": 22, "taker_buy_quote": 3202.33812}, {"ts": 1775769480000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 230.88, "quote_volume": 301.2984, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775769540000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 44.44, "quote_volume": 57.9942, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775769600000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 3468.94, "quote_volume": 4524.96355, "trades": 39, "taker_buy_quote": 98.07124}, {"ts": 1775769660000, "open": 1.304, "high": 1.305, "low": 1.304, "close": 1.305, "volume": 3850.82, "quote_volume": 5023.81277, "trades": 18, "taker_buy_quote": 4993.09307}, {"ts": 1775769720000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 1549.85, "quote_volume": 2021.0044, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775769780000, "open": 1.304, "high": 1.305, "low": 1.304, "close": 1.305, "volume": 2030.4, "quote_volume": 2648.12419, "trades": 15, "taker_buy_quote": 567.9855}, {"ts": 1775769840000, "open": 1.305, "high": 1.306, "low": 1.305, "close": 1.306, "volume": 298.81, "quote_volume": 390.00859, "trades": 10, "taker_buy_quote": 80.37124}, {"ts": 1775769900000, "open": 1.307, "high": 1.308, "low": 1.306, "close": 1.306, "volume": 15661.94, "quote_volume": 20455.92162, "trades": 35, "taker_buy_quote": 7626.88249}, {"ts": 1775769960000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 305.02, "quote_volume": 398.64216, "trades": 7, "taker_buy_quote": 373.85428}, {"ts": 1775770020000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 1280.52, "quote_volume": 1672.35912, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775770080000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.306, "volume": 9767.42, "quote_volume": 12747.43413, "trades": 34, "taker_buy_quote": 2160.06048}, {"ts": 1775770140000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 21.15, "quote_volume": 27.6219, "trades": 2, "taker_buy_quote": 27.6219}, {"ts": 1775770200000, "open": 1.306, "high": 1.306, "low": 1.304, "close": 1.305, "volume": 12197.58, "quote_volume": 15922.76342, "trades": 46, "taker_buy_quote": 12575.05359}, {"ts": 1775770260000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 1010.45, "quote_volume": 1318.46639, "trades": 9, "taker_buy_quote": 8.41725}, {"ts": 1775770320000, "open": 1.305, "high": 1.307, "low": 1.305, "close": 1.306, "volume": 2082.18, "quote_volume": 2719.00779, "trades": 18, "taker_buy_quote": 2361.26827}, {"ts": 1775770380000, "open": 1.306, "high": 1.308, "low": 1.306, "close": 1.308, "volume": 4031.58, "quote_volume": 5270.40904, "trades": 27, "taker_buy_quote": 1447.46712}, {"ts": 1775770440000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 4507.37, "quote_volume": 5900.14733, "trades": 12, "taker_buy_quote": 5469.76122}, {"ts": 1775770500000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 8529.54, "quote_volume": 11159.68555, "trades": 37, "taker_buy_quote": 631.97549}, {"ts": 1775770560000, "open": 1.308, "high": 1.309, "low": 1.306, "close": 1.308, "volume": 17123.65, "quote_volume": 22386.82527, "trades": 72, "taker_buy_quote": 5710.35641}, {"ts": 1775770620000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 2938.96, "quote_volume": 3844.19787, "trades": 22, "taker_buy_quote": 2108.05023}, {"ts": 1775770680000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 1301.13, "quote_volume": 1700.57691, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775770740000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 2146.36, "quote_volume": 2807.43888, "trades": 15, "taker_buy_quote": 1417.25724}, {"ts": 1775770800000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 5813.62, "quote_volume": 7604.90283, "trades": 67, "taker_buy_quote": 5702.53455}, {"ts": 1775770860000, "open": 1.309, "high": 1.31, "low": 1.309, "close": 1.31, "volume": 8017.78, "quote_volume": 10499.93302, "trades": 73, "taker_buy_quote": 3933.18236}, {"ts": 1775770920000, "open": 1.31, "high": 1.312, "low": 1.31, "close": 1.312, "volume": 7693.46, "quote_volume": 10085.81952, "trades": 60, "taker_buy_quote": 6994.04026}, {"ts": 1775770980000, "open": 1.313, "high": 1.313, "low": 1.311, "close": 1.311, "volume": 8951.44, "quote_volume": 11736.45787, "trades": 129, "taker_buy_quote": 2967.73442}, {"ts": 1775771040000, "open": 1.31, "high": 1.31, "low": 1.309, "close": 1.31, "volume": 2103.11, "quote_volume": 2754.00066, "trades": 34, "taker_buy_quote": 2631.54309}, {"ts": 1775771100000, "open": 1.311, "high": 1.314, "low": 1.311, "close": 1.313, "volume": 8550.05, "quote_volume": 11213.55309, "trades": 49, "taker_buy_quote": 6692.6799}, {"ts": 1775771160000, "open": 1.313, "high": 1.316, "low": 1.313, "close": 1.316, "volume": 11250.18, "quote_volume": 14792.11388, "trades": 110, "taker_buy_quote": 13338.65558}, {"ts": 1775771220000, "open": 1.316, "high": 1.317, "low": 1.315, "close": 1.316, "volume": 21126.32, "quote_volume": 27814.03937, "trades": 143, "taker_buy_quote": 17513.88701}, {"ts": 1775771280000, "open": 1.315, "high": 1.318, "low": 1.315, "close": 1.318, "volume": 9160.53, "quote_volume": 12058.83048, "trades": 53, "taker_buy_quote": 8227.53701}, {"ts": 1775771340000, "open": 1.318, "high": 1.324, "low": 1.317, "close": 1.324, "volume": 32626.56, "quote_volume": 43129.91265, "trades": 279, "taker_buy_quote": 29002.72921}, {"ts": 1775771400000, "open": 1.323, "high": 1.324, "low": 1.32, "close": 1.32, "volume": 11365.46, "quote_volume": 15026.06522, "trades": 128, "taker_buy_quote": 1515.3379}, {"ts": 1775771460000, "open": 1.321, "high": 1.321, "low": 1.319, "close": 1.319, "volume": 24507.54, "quote_volume": 32348.22405, "trades": 74, "taker_buy_quote": 19787.3869}, {"ts": 1775771520000, "open": 1.32, "high": 1.321, "low": 1.32, "close": 1.32, "volume": 10880.92, "quote_volume": 14368.0824, "trades": 48, "taker_buy_quote": 8770.44651}, {"ts": 1775771580000, "open": 1.32, "high": 1.32, "low": 1.319, "close": 1.319, "volume": 2373.74, "quote_volume": 3131.60019, "trades": 26, "taker_buy_quote": 1380.41482}, {"ts": 1775771640000, "open": 1.318, "high": 1.318, "low": 1.314, "close": 1.314, "volume": 10788.07, "quote_volume": 14209.39844, "trades": 103, "taker_buy_quote": 3199.95899}, {"ts": 1775771700000, "open": 1.313, "high": 1.317, "low": 1.313, "close": 1.316, "volume": 4937.51, "quote_volume": 6490.95174, "trades": 50, "taker_buy_quote": 4800.57652}, {"ts": 1775771760000, "open": 1.317, "high": 1.317, "low": 1.316, "close": 1.317, "volume": 4580.67, "quote_volume": 6030.18636, "trades": 30, "taker_buy_quote": 2165.04264}, {"ts": 1775771820000, "open": 1.317, "high": 1.317, "low": 1.317, "close": 1.317, "volume": 1654.46, "quote_volume": 2178.92382, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775771880000, "open": 1.318, "high": 1.318, "low": 1.317, "close": 1.317, "volume": 1556.42, "quote_volume": 2049.81077, "trades": 15, "taker_buy_quote": 73.33619}, {"ts": 1775771940000, "open": 1.317, "high": 1.317, "low": 1.316, "close": 1.316, "volume": 3217.14, "quote_volume": 4236.88426, "trades": 19, "taker_buy_quote": 4119.60234}, {"ts": 1775772000000, "open": 1.317, "high": 1.317, "low": 1.316, "close": 1.317, "volume": 5785.61, "quote_volume": 7619.6395, "trades": 28, "taker_buy_quote": 6301.14699}, {"ts": 1775772060000, "open": 1.318, "high": 1.322, "low": 1.318, "close": 1.318, "volume": 48225.81, "quote_volume": 63675.86559, "trades": 154, "taker_buy_quote": 54820.09079}, {"ts": 1775772120000, "open": 1.319, "high": 1.32, "low": 1.319, "close": 1.319, "volume": 3906.32, "quote_volume": 5155.69441, "trades": 67, "taker_buy_quote": 1942.60818}, {"ts": 1775772180000, "open": 1.32, "high": 1.323, "low": 1.32, "close": 1.322, "volume": 3074.41, "quote_volume": 4059.96272, "trades": 51, "taker_buy_quote": 1685.27174}, {"ts": 1775772240000, "open": 1.322, "high": 1.325, "low": 1.322, "close": 1.323, "volume": 1459.63, "quote_volume": 1931.59243, "trades": 39, "taker_buy_quote": 530.95304}, {"ts": 1775772300000, "open": 1.324, "high": 1.324, "low": 1.322, "close": 1.322, "volume": 21076.8, "quote_volume": 27865.47833, "trades": 82, "taker_buy_quote": 1337.81006}, {"ts": 1775772360000, "open": 1.322, "high": 1.322, "low": 1.321, "close": 1.321, "volume": 168.4, "quote_volume": 222.46831, "trades": 4, "taker_buy_quote": 15.74502}, {"ts": 1775772420000, "open": 1.321, "high": 1.321, "low": 1.32, "close": 1.321, "volume": 10713.35, "quote_volume": 14148.98093, "trades": 59, "taker_buy_quote": 5673.02183}, {"ts": 1775772480000, "open": 1.321, "high": 1.321, "low": 1.32, "close": 1.32, "volume": 52.94, "quote_volume": 69.92508, "trades": 5, "taker_buy_quote": 42.72114}, {"ts": 1775772540000, "open": 1.321, "high": 1.321, "low": 1.321, "close": 1.321, "volume": 2255.25, "quote_volume": 2979.18525, "trades": 29, "taker_buy_quote": 1894.20832}, {"ts": 1775772600000, "open": 1.322, "high": 1.323, "low": 1.322, "close": 1.322, "volume": 2669.51, "quote_volume": 3529.83037, "trades": 18, "taker_buy_quote": 3009.71591}, {"ts": 1775772660000, "open": 1.322, "high": 1.322, "low": 1.321, "close": 1.321, "volume": 1545.61, "quote_volume": 2042.98795, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775772720000, "open": 1.321, "high": 1.322, "low": 1.321, "close": 1.322, "volume": 12.94, "quote_volume": 17.09853, "trades": 2, "taker_buy_quote": 6.33238}, {"ts": 1775772780000, "open": 1.322, "high": 1.323, "low": 1.322, "close": 1.322, "volume": 3928.0, "quote_volume": 5195.54042, "trades": 23, "taker_buy_quote": 4736.3966}, {"ts": 1775772840000, "open": 1.322, "high": 1.324, "low": 1.322, "close": 1.323, "volume": 1459.36, "quote_volume": 1930.44809, "trades": 14, "taker_buy_quote": 1108.83258}, {"ts": 1775772900000, "open": 1.324, "high": 1.33, "low": 1.324, "close": 1.329, "volume": 39524.33, "quote_volume": 52457.17829, "trades": 369, "taker_buy_quote": 38621.93993}, {"ts": 1775772960000, "open": 1.33, "high": 1.335, "low": 1.33, "close": 1.335, "volume": 41170.55, "quote_volume": 54813.21175, "trades": 332, "taker_buy_quote": 38023.41435}, {"ts": 1775773020000, "open": 1.335, "high": 1.361, "low": 1.333, "close": 1.347, "volume": 298865.75, "quote_volume": 402903.94069, "trades": 2146, "taker_buy_quote": 203964.34774}, {"ts": 1775773080000, "open": 1.347, "high": 1.35, "low": 1.342, "close": 1.344, "volume": 44363.49, "quote_volume": 59723.59831, "trades": 476, "taker_buy_quote": 22723.98941}, {"ts": 1775773140000, "open": 1.343, "high": 1.343, "low": 1.341, "close": 1.343, "volume": 19746.65, "quote_volume": 26505.60384, "trades": 162, "taker_buy_quote": 13063.37567}, {"ts": 1775773200000, "open": 1.342, "high": 1.344, "low": 1.34, "close": 1.341, "volume": 47990.63, "quote_volume": 64380.47171, "trades": 280, "taker_buy_quote": 26479.62113}, {"ts": 1775773260000, "open": 1.342, "high": 1.342, "low": 1.338, "close": 1.338, "volume": 16801.7, "quote_volume": 22512.22731, "trades": 169, "taker_buy_quote": 8545.72659}, {"ts": 1775773320000, "open": 1.338, "high": 1.339, "low": 1.335, "close": 1.336, "volume": 18261.29, "quote_volume": 24411.84284, "trades": 190, "taker_buy_quote": 7139.83802}, {"ts": 1775773380000, "open": 1.336, "high": 1.337, "low": 1.336, "close": 1.337, "volume": 5471.75, "quote_volume": 7312.82616, "trades": 55, "taker_buy_quote": 4715.52733}, {"ts": 1775773440000, "open": 1.338, "high": 1.34, "low": 1.338, "close": 1.339, "volume": 9279.25, "quote_volume": 12425.17245, "trades": 157, "taker_buy_quote": 8143.12401}, {"ts": 1775773500000, "open": 1.34, "high": 1.341, "low": 1.337, "close": 1.338, "volume": 11191.36, "quote_volume": 14981.45276, "trades": 72, "taker_buy_quote": 8325.4363}, {"ts": 1775773560000, "open": 1.337, "high": 1.338, "low": 1.337, "close": 1.338, "volume": 21034.21, "quote_volume": 28142.73429, "trades": 90, "taker_buy_quote": 6579.38754}, {"ts": 1775773620000, "open": 1.338, "high": 1.342, "low": 1.338, "close": 1.341, "volume": 8460.85, "quote_volume": 11337.03179, "trades": 71, "taker_buy_quote": 8363.45106}, {"ts": 1775773680000, "open": 1.341, "high": 1.342, "low": 1.34, "close": 1.34, "volume": 13796.22, "quote_volume": 18498.80354, "trades": 119, "taker_buy_quote": 9620.93424}, {"ts": 1775773740000, "open": 1.341, "high": 1.341, "low": 1.334, "close": 1.336, "volume": 20872.19, "quote_volume": 27899.69346, "trades": 280, "taker_buy_quote": 12996.20544}, {"ts": 1775773800000, "open": 1.336, "high": 1.338, "low": 1.334, "close": 1.336, "volume": 10124.57, "quote_volume": 13518.00095, "trades": 158, "taker_buy_quote": 4059.49801}, {"ts": 1775773860000, "open": 1.336, "high": 1.336, "low": 1.332, "close": 1.334, "volume": 31695.59, "quote_volume": 42265.15499, "trades": 302, "taker_buy_quote": 13233.064}, {"ts": 1775773920000, "open": 1.333, "high": 1.336, "low": 1.333, "close": 1.333, "volume": 7552.01, "quote_volume": 10075.9351, "trades": 48, "taker_buy_quote": 6236.26307}, {"ts": 1775773980000, "open": 1.333, "high": 1.334, "low": 1.333, "close": 1.334, "volume": 12495.05, "quote_volume": 16660.1781, "trades": 52, "taker_buy_quote": 7024.14031}, {"ts": 1775774040000, "open": 1.334, "high": 1.334, "low": 1.333, "close": 1.334, "volume": 4058.95, "quote_volume": 5411.95848, "trades": 44, "taker_buy_quote": 2250.98123}, {"ts": 1775774100000, "open": 1.333, "high": 1.333, "low": 1.327, "close": 1.329, "volume": 12800.86, "quote_volume": 17027.25391, "trades": 190, "taker_buy_quote": 6743.99611}, {"ts": 1775774160000, "open": 1.329, "high": 1.334, "low": 1.329, "close": 1.333, "volume": 11830.37, "quote_volume": 15757.93441, "trades": 147, "taker_buy_quote": 8623.63047}, {"ts": 1775774220000, "open": 1.334, "high": 1.335, "low": 1.334, "close": 1.335, "volume": 4088.15, "quote_volume": 5457.07622, "trades": 38, "taker_buy_quote": 3858.73051}, {"ts": 1775774280000, "open": 1.335, "high": 1.336, "low": 1.335, "close": 1.335, "volume": 7047.44, "quote_volume": 9409.45599, "trades": 61, "taker_buy_quote": 5626.06599}, {"ts": 1775774340000, "open": 1.335, "high": 1.337, "low": 1.335, "close": 1.335, "volume": 6175.67, "quote_volume": 8246.39269, "trades": 68, "taker_buy_quote": 1873.14242}, {"ts": 1775774400000, "open": 1.335, "high": 1.336, "low": 1.335, "close": 1.335, "volume": 3333.63, "quote_volume": 4451.18995, "trades": 31, "taker_buy_quote": 178.5064}, {"ts": 1775774460000, "open": 1.335, "high": 1.336, "low": 1.333, "close": 1.334, "volume": 3154.3, "quote_volume": 4207.88603, "trades": 41, "taker_buy_quote": 1170.77954}, {"ts": 1775774520000, "open": 1.333, "high": 1.334, "low": 1.333, "close": 1.334, "volume": 45.62, "quote_volume": 60.83646, "trades": 5, "taker_buy_quote": 33.35}, {"ts": 1775774580000, "open": 1.334, "high": 1.335, "low": 1.334, "close": 1.334, "volume": 5370.41, "quote_volume": 7164.52649, "trades": 71, "taker_buy_quote": 3939.91499}, {"ts": 1775774640000, "open": 1.334, "high": 1.336, "low": 1.334, "close": 1.335, "volume": 1741.94, "quote_volume": 2325.3071, "trades": 22, "taker_buy_quote": 1587.46493}, {"ts": 1775774700000, "open": 1.334, "high": 1.336, "low": 1.334, "close": 1.336, "volume": 7758.12, "quote_volume": 10359.16608, "trades": 109, "taker_buy_quote": 7604.65983}, {"ts": 1775774760000, "open": 1.336, "high": 1.336, "low": 1.335, "close": 1.335, "volume": 2220.54, "quote_volume": 2966.44942, "trades": 27, "taker_buy_quote": 848.65392}, {"ts": 1775774820000, "open": 1.335, "high": 1.335, "low": 1.333, "close": 1.334, "volume": 10122.91, "quote_volume": 13503.79881, "trades": 84, "taker_buy_quote": 4672.03457}, {"ts": 1775774880000, "open": 1.334, "high": 1.335, "low": 1.333, "close": 1.333, "volume": 1340.08, "quote_volume": 1787.82532, "trades": 68, "taker_buy_quote": 832.0614}, {"ts": 1775774940000, "open": 1.333, "high": 1.334, "low": 1.33, "close": 1.334, "volume": 8712.81, "quote_volume": 11611.56164, "trades": 79, "taker_buy_quote": 7717.93506}, {"ts": 1775775000000, "open": 1.333, "high": 1.333, "low": 1.331, "close": 1.331, "volume": 5450.9, "quote_volume": 7264.59751, "trades": 42, "taker_buy_quote": 115.42447}, {"ts": 1775775060000, "open": 1.331, "high": 1.331, "low": 1.327, "close": 1.328, "volume": 2785.83, "quote_volume": 3707.26107, "trades": 52, "taker_buy_quote": 1854.48422}, {"ts": 1775775120000, "open": 1.327, "high": 1.327, "low": 1.325, "close": 1.325, "volume": 8713.72, "quote_volume": 11555.51254, "trades": 90, "taker_buy_quote": 6699.10037}, {"ts": 1775775180000, "open": 1.326, "high": 1.326, "low": 1.324, "close": 1.325, "volume": 6013.74, "quote_volume": 7965.97922, "trades": 64, "taker_buy_quote": 462.13151}, {"ts": 1775775240000, "open": 1.324, "high": 1.325, "low": 1.323, "close": 1.325, "volume": 5741.76, "quote_volume": 7603.59538, "trades": 58, "taker_buy_quote": 2746.50626}, {"ts": 1775775300000, "open": 1.325, "high": 1.326, "low": 1.323, "close": 1.325, "volume": 21813.83, "quote_volume": 28898.46186, "trades": 126, "taker_buy_quote": 23033.61241}, {"ts": 1775775360000, "open": 1.325, "high": 1.325, "low": 1.322, "close": 1.323, "volume": 5744.48, "quote_volume": 7601.16822, "trades": 57, "taker_buy_quote": 1735.9222}, {"ts": 1775775420000, "open": 1.324, "high": 1.324, "low": 1.32, "close": 1.321, "volume": 7883.19, "quote_volume": 10412.18443, "trades": 87, "taker_buy_quote": 2184.60507}, {"ts": 1775775480000, "open": 1.32, "high": 1.323, "low": 1.32, "close": 1.323, "volume": 7043.33, "quote_volume": 9306.8076, "trades": 53, "taker_buy_quote": 7263.46099}, {"ts": 1775775540000, "open": 1.322, "high": 1.323, "low": 1.321, "close": 1.323, "volume": 2804.2, "quote_volume": 3709.32979, "trades": 37, "taker_buy_quote": 1331.88343}, {"ts": 1775775600000, "open": 1.322, "high": 1.322, "low": 1.321, "close": 1.321, "volume": 4663.27, "quote_volume": 6164.62727, "trades": 33, "taker_buy_quote": 1779.1476}, {"ts": 1775775660000, "open": 1.321, "high": 1.323, "low": 1.321, "close": 1.321, "volume": 1728.04, "quote_volume": 2283.95197, "trades": 32, "taker_buy_quote": 685.61984}, {"ts": 1775775720000, "open": 1.322, "high": 1.322, "low": 1.317, "close": 1.317, "volume": 10711.64, "quote_volume": 14118.80356, "trades": 98, "taker_buy_quote": 6408.75718}, {"ts": 1775775780000, "open": 1.318, "high": 1.32, "low": 1.317, "close": 1.32, "volume": 2056.94, "quote_volume": 2710.8662, "trades": 31, "taker_buy_quote": 1244.86881}, {"ts": 1775775840000, "open": 1.32, "high": 1.322, "low": 1.32, "close": 1.321, "volume": 7379.6, "quote_volume": 9750.05068, "trades": 75, "taker_buy_quote": 4984.67283}, {"ts": 1775775900000, "open": 1.32, "high": 1.32, "low": 1.317, "close": 1.317, "volume": 5601.44, "quote_volume": 7386.67154, "trades": 52, "taker_buy_quote": 577.45182}, {"ts": 1775775960000, "open": 1.318, "high": 1.321, "low": 1.317, "close": 1.321, "volume": 8779.97, "quote_volume": 11584.01788, "trades": 65, "taker_buy_quote": 10778.89219}, {"ts": 1775776020000, "open": 1.321, "high": 1.322, "low": 1.32, "close": 1.322, "volume": 2149.77, "quote_volume": 2839.86286, "trades": 16, "taker_buy_quote": 139.1372}, {"ts": 1775776080000, "open": 1.322, "high": 1.322, "low": 1.321, "close": 1.322, "volume": 5909.04, "quote_volume": 7810.50397, "trades": 42, "taker_buy_quote": 3385.04696}, {"ts": 1775776140000, "open": 1.322, "high": 1.322, "low": 1.321, "close": 1.321, "volume": 1547.51, "quote_volume": 2045.77925, "trades": 15, "taker_buy_quote": 100.12828}, {"ts": 1775776200000, "open": 1.321, "high": 1.322, "low": 1.321, "close": 1.321, "volume": 392.4, "quote_volume": 518.40433, "trades": 21, "taker_buy_quote": 289.19762}, {"ts": 1775776260000, "open": 1.32, "high": 1.32, "low": 1.319, "close": 1.32, "volume": 1551.21, "quote_volume": 2047.11868, "trades": 30, "taker_buy_quote": 193.29249}, {"ts": 1775776320000, "open": 1.32, "high": 1.321, "low": 1.319, "close": 1.32, "volume": 762.02, "quote_volume": 1005.75797, "trades": 28, "taker_buy_quote": 719.85424}, {"ts": 1775776380000, "open": 1.32, "high": 1.32, "low": 1.315, "close": 1.317, "volume": 12563.77, "quote_volume": 16549.16175, "trades": 134, "taker_buy_quote": 2713.74374}, {"ts": 1775776440000, "open": 1.316, "high": 1.316, "low": 1.315, "close": 1.315, "volume": 13193.7, "quote_volume": 17352.21847, "trades": 59, "taker_buy_quote": 4715.2207}, {"ts": 1775776500000, "open": 1.316, "high": 1.316, "low": 1.314, "close": 1.315, "volume": 59.45, "quote_volume": 78.16986, "trades": 10, "taker_buy_quote": 31.93732}, {"ts": 1775776560000, "open": 1.315, "high": 1.315, "low": 1.31, "close": 1.312, "volume": 13478.64, "quote_volume": 17680.64942, "trades": 165, "taker_buy_quote": 5441.75911}, {"ts": 1775776620000, "open": 1.311, "high": 1.316, "low": 1.311, "close": 1.316, "volume": 20360.92, "quote_volume": 26769.27337, "trades": 58, "taker_buy_quote": 26021.46997}, {"ts": 1775776680000, "open": 1.316, "high": 1.32, "low": 1.316, "close": 1.318, "volume": 9738.75, "quote_volume": 12835.50006, "trades": 77, "taker_buy_quote": 9568.73342}, {"ts": 1775776740000, "open": 1.318, "high": 1.319, "low": 1.317, "close": 1.317, "volume": 26380.82, "quote_volume": 34768.15537, "trades": 36, "taker_buy_quote": 1838.9253}, {"ts": 1775776800000, "open": 1.318, "high": 1.319, "low": 1.318, "close": 1.318, "volume": 2942.37, "quote_volume": 3878.09115, "trades": 21, "taker_buy_quote": 3462.19625}, {"ts": 1775776860000, "open": 1.317, "high": 1.317, "low": 1.315, "close": 1.316, "volume": 2852.09, "quote_volume": 3755.40465, "trades": 22, "taker_buy_quote": 263.2}, {"ts": 1775776920000, "open": 1.315, "high": 1.317, "low": 1.314, "close": 1.316, "volume": 40227.4, "quote_volume": 52896.85156, "trades": 85, "taker_buy_quote": 2062.51032}, {"ts": 1775776980000, "open": 1.315, "high": 1.316, "low": 1.314, "close": 1.314, "volume": 1043.87, "quote_volume": 1372.6408, "trades": 49, "taker_buy_quote": 835.34368}, {"ts": 1775777040000, "open": 1.315, "high": 1.315, "low": 1.314, "close": 1.314, "volume": 5699.13, "quote_volume": 7488.66823, "trades": 23, "taker_buy_quote": 6586.05535}, {"ts": 1775777100000, "open": 1.314, "high": 1.314, "low": 1.312, "close": 1.312, "volume": 2350.48, "quote_volume": 3086.18258, "trades": 36, "taker_buy_quote": 798.85344}, {"ts": 1775777160000, "open": 1.312, "high": 1.313, "low": 1.312, "close": 1.313, "volume": 5007.86, "quote_volume": 6571.1257, "trades": 28, "taker_buy_quote": 6341.4512}, {"ts": 1775777220000, "open": 1.313, "high": 1.314, "low": 1.313, "close": 1.313, "volume": 1419.07, "quote_volume": 1863.81421, "trades": 20, "taker_buy_quote": 782.21733}, {"ts": 1775777280000, "open": 1.312, "high": 1.312, "low": 1.312, "close": 1.312, "volume": 2669.6, "quote_volume": 3502.5152, "trades": 28, "taker_buy_quote": 2595.58208}, {"ts": 1775777340000, "open": 1.312, "high": 1.312, "low": 1.31, "close": 1.31, "volume": 2304.67, "quote_volume": 3019.93394, "trades": 36, "taker_buy_quote": 6.555}, {"ts": 1775777400000, "open": 1.311, "high": 1.311, "low": 1.3, "close": 1.3, "volume": 63303.31, "quote_volume": 82628.56363, "trades": 434, "taker_buy_quote": 22890.73652}, {"ts": 1775777460000, "open": 1.301, "high": 1.304, "low": 1.3, "close": 1.302, "volume": 11071.66, "quote_volume": 14414.62308, "trades": 121, "taker_buy_quote": 6589.91728}, {"ts": 1775777520000, "open": 1.302, "high": 1.304, "low": 1.301, "close": 1.301, "volume": 3722.73, "quote_volume": 4847.59102, "trades": 39, "taker_buy_quote": 2652.33531}, {"ts": 1775777580000, "open": 1.302, "high": 1.302, "low": 1.298, "close": 1.299, "volume": 7574.1, "quote_volume": 9842.8518, "trades": 78, "taker_buy_quote": 4237.26001}, {"ts": 1775777640000, "open": 1.299, "high": 1.3, "low": 1.299, "close": 1.3, "volume": 6684.88, "quote_volume": 8686.85732, "trades": 46, "taker_buy_quote": 4448.54507}, {"ts": 1775777700000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 4203.34, "quote_volume": 5464.45231, "trades": 26, "taker_buy_quote": 3243.18131}, {"ts": 1775777760000, "open": 1.3, "high": 1.3, "low": 1.298, "close": 1.298, "volume": 17184.22, "quote_volume": 22318.19146, "trades": 83, "taker_buy_quote": 11359.06248}, {"ts": 1775777820000, "open": 1.299, "high": 1.3, "low": 1.297, "close": 1.298, "volume": 4508.98, "quote_volume": 5855.54103, "trades": 58, "taker_buy_quote": 4151.03778}, {"ts": 1775777880000, "open": 1.298, "high": 1.299, "low": 1.297, "close": 1.299, "volume": 14922.61, "quote_volume": 19369.12356, "trades": 77, "taker_buy_quote": 8319.66886}, {"ts": 1775777940000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.3, "volume": 3494.99, "quote_volume": 4543.45177, "trades": 29, "taker_buy_quote": 1059.019}, {"ts": 1775778000000, "open": 1.299, "high": 1.301, "low": 1.299, "close": 1.3, "volume": 3248.99, "quote_volume": 4223.67443, "trades": 35, "taker_buy_quote": 2662.2251}, {"ts": 1775778060000, "open": 1.301, "high": 1.301, "low": 1.299, "close": 1.3, "volume": 552.03, "quote_volume": 717.69649, "trades": 9, "taker_buy_quote": 92.29634}, {"ts": 1775778120000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.298, "volume": 1495.19, "quote_volume": 1940.86489, "trades": 23, "taker_buy_quote": 1278.95834}, {"ts": 1775778180000, "open": 1.299, "high": 1.301, "low": 1.299, "close": 1.301, "volume": 2715.41, "quote_volume": 3529.27076, "trades": 42, "taker_buy_quote": 2913.29179}, {"ts": 1775778240000, "open": 1.301, "high": 1.302, "low": 1.299, "close": 1.3, "volume": 10117.69, "quote_volume": 13155.42198, "trades": 63, "taker_buy_quote": 8911.89655}, {"ts": 1775778300000, "open": 1.299, "high": 1.3, "low": 1.295, "close": 1.298, "volume": 16530.18, "quote_volume": 21455.87411, "trades": 236, "taker_buy_quote": 13781.66425}, {"ts": 1775778360000, "open": 1.298, "high": 1.299, "low": 1.297, "close": 1.299, "volume": 8468.55, "quote_volume": 10993.84718, "trades": 71, "taker_buy_quote": 6286.98958}, {"ts": 1775778420000, "open": 1.298, "high": 1.301, "low": 1.298, "close": 1.301, "volume": 3691.24, "quote_volume": 4799.40409, "trades": 33, "taker_buy_quote": 4470.40173}, {"ts": 1775778480000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.3, "volume": 3748.14, "quote_volume": 4870.38457, "trades": 49, "taker_buy_quote": 3261.31118}, {"ts": 1775778540000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 4139.44, "quote_volume": 5377.13256, "trades": 22, "taker_buy_quote": 4437.60483}, {"ts": 1775778600000, "open": 1.3, "high": 1.301, "low": 1.299, "close": 1.301, "volume": 6390.39, "quote_volume": 8306.10189, "trades": 74, "taker_buy_quote": 8236.12476}, {"ts": 1775778660000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 5885.53, "quote_volume": 7655.33716, "trades": 63, "taker_buy_quote": 5512.50816}, {"ts": 1775778720000, "open": 1.301, "high": 1.302, "low": 1.299, "close": 1.301, "volume": 7924.51, "quote_volume": 10304.29584, "trades": 60, "taker_buy_quote": 5511.0754}, {"ts": 1775778780000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.301, "volume": 6211.27, "quote_volume": 8078.79837, "trades": 58, "taker_buy_quote": 6911.35937}, {"ts": 1775778840000, "open": 1.301, "high": 1.302, "low": 1.301, "close": 1.301, "volume": 6218.78, "quote_volume": 8091.08578, "trades": 42, "taker_buy_quote": 7154.88618}, {"ts": 1775778900000, "open": 1.3, "high": 1.301, "low": 1.299, "close": 1.301, "volume": 5352.28, "quote_volume": 6961.81126, "trades": 49, "taker_buy_quote": 5586.76886}, {"ts": 1775778960000, "open": 1.301, "high": 1.301, "low": 1.3, "close": 1.301, "volume": 3129.82, "quote_volume": 4071.87737, "trades": 19, "taker_buy_quote": 4047.89237}, {"ts": 1775779020000, "open": 1.3, "high": 1.301, "low": 1.299, "close": 1.3, "volume": 5909.17, "quote_volume": 7681.89198, "trades": 57, "taker_buy_quote": 5482.33245}, {"ts": 1775779080000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.301, "volume": 6973.22, "quote_volume": 9065.82703, "trades": 40, "taker_buy_quote": 6129.76403}, {"ts": 1775779140000, "open": 1.3, "high": 1.3, "low": 1.298, "close": 1.3, "volume": 14547.81, "quote_volume": 18899.45337, "trades": 68, "taker_buy_quote": 9973.67325}, {"ts": 1775779200000, "open": 1.3, "high": 1.301, "low": 1.299, "close": 1.3, "volume": 560.47, "quote_volume": 728.65254, "trades": 22, "taker_buy_quote": 60.86078}, {"ts": 1775779260000, "open": 1.301, "high": 1.301, "low": 1.299, "close": 1.301, "volume": 9231.11, "quote_volume": 12002.29226, "trades": 87, "taker_buy_quote": 5248.35328}, {"ts": 1775779320000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.301, "volume": 2629.14, "quote_volume": 3419.34807, "trades": 21, "taker_buy_quote": 1923.11307}, {"ts": 1775779380000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 3431.16, "quote_volume": 4459.52243, "trades": 40, "taker_buy_quote": 1188.317}, {"ts": 1775779440000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 725.1, "quote_volume": 941.1798, "trades": 17, "taker_buy_quote": 667.3018}, {"ts": 1775779500000, "open": 1.298, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 1198.54, "quote_volume": 1555.7107, "trades": 9, "taker_buy_quote": 1555.7107}, {"ts": 1775779560000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 402.75, "quote_volume": 523.17225, "trades": 12, "taker_buy_quote": 507.3894}, {"ts": 1775779620000, "open": 1.298, "high": 1.298, "low": 1.296, "close": 1.296, "volume": 4839.93, "quote_volume": 6273.74642, "trades": 44, "taker_buy_quote": 2490.68612}, {"ts": 1775779680000, "open": 1.296, "high": 1.297, "low": 1.294, "close": 1.294, "volume": 8876.53, "quote_volume": 11495.78854, "trades": 69, "taker_buy_quote": 4395.12827}, {"ts": 1775779740000, "open": 1.295, "high": 1.296, "low": 1.295, "close": 1.296, "volume": 9875.67, "quote_volume": 12798.0327, "trades": 73, "taker_buy_quote": 12213.7287}, {"ts": 1775779800000, "open": 1.296, "high": 1.296, "low": 1.293, "close": 1.294, "volume": 6599.23, "quote_volume": 8540.77745, "trades": 48, "taker_buy_quote": 631.98822}, {"ts": 1775779860000, "open": 1.294, "high": 1.295, "low": 1.294, "close": 1.295, "volume": 11479.64, "quote_volume": 14865.57302, "trades": 57, "taker_buy_quote": 12093.56924}, {"ts": 1775779920000, "open": 1.295, "high": 1.296, "low": 1.292, "close": 1.292, "volume": 5576.34, "quote_volume": 7220.69611, "trades": 53, "taker_buy_quote": 4529.30329}, {"ts": 1775779980000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 660.78, "quote_volume": 853.73546, "trades": 15, "taker_buy_quote": 433.09902}, {"ts": 1775780040000, "open": 1.292, "high": 1.295, "low": 1.291, "close": 1.294, "volume": 7911.6, "quote_volume": 10235.50216, "trades": 72, "taker_buy_quote": 7479.90038}, {"ts": 1775780100000, "open": 1.294, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 3695.01, "quote_volume": 4778.80043, "trades": 30, "taker_buy_quote": 3022.36783}, {"ts": 1775780160000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 1582.1, "quote_volume": 2045.73257, "trades": 12, "taker_buy_quote": 99.98738}, {"ts": 1775780220000, "open": 1.293, "high": 1.293, "low": 1.29, "close": 1.292, "volume": 4049.67, "quote_volume": 5232.03549, "trades": 41, "taker_buy_quote": 162.39913}, {"ts": 1775780280000, "open": 1.291, "high": 1.291, "low": 1.288, "close": 1.291, "volume": 3224.74, "quote_volume": 4159.01713, "trades": 83, "taker_buy_quote": 511.42011}, {"ts": 1775780340000, "open": 1.291, "high": 1.294, "low": 1.291, "close": 1.294, "volume": 11512.62, "quote_volume": 14878.36343, "trades": 61, "taker_buy_quote": 8979.64033}, {"ts": 1775780400000, "open": 1.294, "high": 1.298, "low": 1.293, "close": 1.298, "volume": 4454.56, "quote_volume": 5777.5982, "trades": 70, "taker_buy_quote": 3772.49991}, {"ts": 1775780460000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 6358.29, "quote_volume": 8247.40834, "trades": 36, "taker_buy_quote": 4828.14021}, {"ts": 1775780520000, "open": 1.297, "high": 1.297, "low": 1.295, "close": 1.296, "volume": 4944.72, "quote_volume": 6408.30307, "trades": 46, "taker_buy_quote": 81.64049}, {"ts": 1775780580000, "open": 1.297, "high": 1.298, "low": 1.297, "close": 1.298, "volume": 547.78, "quote_volume": 710.59119, "trades": 18, "taker_buy_quote": 710.59119}, {"ts": 1775780640000, "open": 1.299, "high": 1.299, "low": 1.296, "close": 1.296, "volume": 7288.4, "quote_volume": 9451.99316, "trades": 23, "taker_buy_quote": 5842.78068}, {"ts": 1775780700000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.296, "volume": 639.47, "quote_volume": 828.18065, "trades": 21, "taker_buy_quote": 699.02569}, {"ts": 1775780760000, "open": 1.296, "high": 1.296, "low": 1.296, "close": 1.296, "volume": 1673.63, "quote_volume": 2169.02448, "trades": 18, "taker_buy_quote": 775.37088}, {"ts": 1775780820000, "open": 1.296, "high": 1.296, "low": 1.296, "close": 1.296, "volume": 12.15, "quote_volume": 15.7464, "trades": 3, "taker_buy_quote": 15.7464}, {"ts": 1775780880000, "open": 1.295, "high": 1.296, "low": 1.295, "close": 1.296, "volume": 798.0, "quote_volume": 1034.19913, "trades": 14, "taker_buy_quote": 1022.71248}, {"ts": 1775780940000, "open": 1.296, "high": 1.299, "low": 1.296, "close": 1.299, "volume": 10054.48, "quote_volume": 13043.954, "trades": 86, "taker_buy_quote": 11284.43024}, {"ts": 1775781000000, "open": 1.299, "high": 1.299, "low": 1.297, "close": 1.298, "volume": 6431.18, "quote_volume": 8351.66141, "trades": 41, "taker_buy_quote": 163.48227}, {"ts": 1775781060000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.298, "volume": 1030.83, "quote_volume": 1337.28915, "trades": 16, "taker_buy_quote": 392.82672}, {"ts": 1775781120000, "open": 1.298, "high": 1.3, "low": 1.298, "close": 1.3, "volume": 1650.77, "quote_volume": 2143.2838, "trades": 26, "taker_buy_quote": 2143.2838}, {"ts": 1775781180000, "open": 1.299, "high": 1.303, "low": 1.299, "close": 1.302, "volume": 5796.26, "quote_volume": 7541.16219, "trades": 69, "taker_buy_quote": 3145.22365}, {"ts": 1775781240000, "open": 1.302, "high": 1.302, "low": 1.301, "close": 1.301, "volume": 2432.26, "quote_volume": 3164.49533, "trades": 27, "taker_buy_quote": 1843.1607}, {"ts": 1775781300000, "open": 1.302, "high": 1.302, "low": 1.3, "close": 1.302, "volume": 6334.63, "quote_volume": 8242.88794, "trades": 54, "taker_buy_quote": 5776.64343}, {"ts": 1775781360000, "open": 1.301, "high": 1.301, "low": 1.3, "close": 1.301, "volume": 5031.26, "quote_volume": 6540.66852, "trades": 21, "taker_buy_quote": 6.96035}, {"ts": 1775781420000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.301, "volume": 840.35, "quote_volume": 1093.28229, "trades": 9, "taker_buy_quote": 1015.75575}, {"ts": 1775781480000, "open": 1.301, "high": 1.301, "low": 1.298, "close": 1.298, "volume": 5612.76, "quote_volume": 7296.8964, "trades": 39, "taker_buy_quote": 789.73366}, {"ts": 1775781540000, "open": 1.299, "high": 1.301, "low": 1.299, "close": 1.301, "volume": 1602.76, "quote_volume": 2084.34985, "trades": 16, "taker_buy_quote": 1393.10085}, {"ts": 1775781600000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 174.73, "quote_volume": 227.15467, "trades": 6, "taker_buy_quote": 7.37667}, {"ts": 1775781660000, "open": 1.3, "high": 1.302, "low": 1.3, "close": 1.302, "volume": 1714.91, "quote_volume": 2231.50885, "trades": 33, "taker_buy_quote": 2023.13041}, {"ts": 1775781720000, "open": 1.302, "high": 1.302, "low": 1.301, "close": 1.302, "volume": 424.62, "quote_volume": 552.82676, "trades": 7, "taker_buy_quote": 515.77428}, {"ts": 1775781780000, "open": 1.302, "high": 1.302, "low": 1.301, "close": 1.301, "volume": 3615.57, "quote_volume": 4705.08136, "trades": 25, "taker_buy_quote": 651.0}, {"ts": 1775781840000, "open": 1.301, "high": 1.301, "low": 1.301, "close": 1.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781900000, "open": 1.302, "high": 1.303, "low": 1.302, "close": 1.302, "volume": 759.58, "quote_volume": 988.99824, "trades": 12, "taker_buy_quote": 48.45948}, {"ts": 1775781960000, "open": 1.301, "high": 1.301, "low": 1.298, "close": 1.299, "volume": 3246.72, "quote_volume": 4221.93119, "trades": 47, "taker_buy_quote": 3031.21479}, {"ts": 1775782020000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.301, "volume": 5313.15, "quote_volume": 6912.37908, "trades": 20, "taker_buy_quote": 6895.38808}, {"ts": 1775782080000, "open": 1.301, "high": 1.301, "low": 1.301, "close": 1.301, "volume": 1226.75, "quote_volume": 1596.00175, "trades": 15, "taker_buy_quote": 100.33312}, {"ts": 1775782140000, "open": 1.302, "high": 1.303, "low": 1.302, "close": 1.302, "volume": 3604.79, "quote_volume": 4693.44823, "trades": 24, "taker_buy_quote": 61.51813}, {"ts": 1775782200000, "open": 1.301, "high": 1.303, "low": 1.301, "close": 1.303, "volume": 2059.0, "quote_volume": 2681.95585, "trades": 34, "taker_buy_quote": 2252.28605}, {"ts": 1775782260000, "open": 1.303, "high": 1.304, "low": 1.303, "close": 1.304, "volume": 131.83, "quote_volume": 171.89328, "trades": 13, "taker_buy_quote": 114.8172}, {"ts": 1775782320000, "open": 1.305, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 905.98, "quote_volume": 1182.31232, "trades": 17, "taker_buy_quote": 619.83122}, {"ts": 1775782380000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 70.66, "quote_volume": 92.2113, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775782440000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 6294.03, "quote_volume": 8211.04464, "trades": 39, "taker_buy_quote": 2798.33692}, {"ts": 1775782500000, "open": 1.304, "high": 1.304, "low": 1.303, "close": 1.303, "volume": 9.81, "quote_volume": 12.78704, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775782560000, "open": 1.303, "high": 1.303, "low": 1.303, "close": 1.303, "volume": 15.0, "quote_volume": 19.545, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775782620000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 2946.05, "quote_volume": 3841.6492, "trades": 26, "taker_buy_quote": 1429.49696}, {"ts": 1775782680000, "open": 1.303, "high": 1.303, "low": 1.303, "close": 1.303, "volume": 1261.37, "quote_volume": 1643.56511, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775782740000, "open": 1.302, "high": 1.303, "low": 1.3, "close": 1.303, "volume": 2595.87, "quote_volume": 3377.45117, "trades": 36, "taker_buy_quote": 2001.19473}, {"ts": 1775782800000, "open": 1.302, "high": 1.302, "low": 1.299, "close": 1.299, "volume": 3128.74, "quote_volume": 4069.61568, "trades": 35, "taker_buy_quote": 29.46765}, {"ts": 1775782860000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 1851.66, "quote_volume": 2405.30634, "trades": 16, "taker_buy_quote": 1024.1316}, {"ts": 1775782920000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 7842.2, "quote_volume": 10191.56476, "trades": 40, "taker_buy_quote": 4480.866}, {"ts": 1775782980000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 253.51, "quote_volume": 329.05598, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775783040000, "open": 1.298, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 6160.73, "quote_volume": 7999.92389, "trades": 21, "taker_buy_quote": 3308.79981}, {"ts": 1775783100000, "open": 1.3, "high": 1.302, "low": 1.3, "close": 1.302, "volume": 1860.21, "quote_volume": 2421.50064, "trades": 22, "taker_buy_quote": 2361.23264}, {"ts": 1775783160000, "open": 1.301, "high": 1.301, "low": 1.301, "close": 1.301, "volume": 1775.57, "quote_volume": 2310.01657, "trades": 16, "taker_buy_quote": 895.62141}, {"ts": 1775783220000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 335.72, "quote_volume": 436.31137, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775783280000, "open": 1.298, "high": 1.3, "low": 1.298, "close": 1.3, "volume": 8202.01, "quote_volume": 10658.41405, "trades": 61, "taker_buy_quote": 5871.95335}, {"ts": 1775783340000, "open": 1.3, "high": 1.3, "low": 1.3, "close": 1.3, "volume": 55.54, "quote_volume": 72.202, "trades": 6, "taker_buy_quote": 72.202}, {"ts": 1775783400000, "open": 1.301, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 9040.46, "quote_volume": 11761.46889, "trades": 30, "taker_buy_quote": 6994.90456}, {"ts": 1775783460000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 192.68, "quote_volume": 250.46056, "trades": 4, "taker_buy_quote": 220.012}, {"ts": 1775783520000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 5126.15, "quote_volume": 6664.38549, "trades": 20, "taker_buy_quote": 2269.30649}, {"ts": 1775783580000, "open": 1.3, "high": 1.301, "low": 1.299, "close": 1.301, "volume": 1983.9, "quote_volume": 2579.47129, "trades": 15, "taker_buy_quote": 2124.063}, {"ts": 1775783640000, "open": 1.301, "high": 1.301, "low": 1.299, "close": 1.299, "volume": 1673.81, "quote_volume": 2175.89371, "trades": 30, "taker_buy_quote": 47.57757}, {"ts": 1775783700000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 200.91, "quote_volume": 260.98209, "trades": 5, "taker_buy_quote": 260.98209}, {"ts": 1775783760000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 929.98, "quote_volume": 1208.04402, "trades": 19, "taker_buy_quote": 577.89912}, {"ts": 1775783820000, "open": 1.298, "high": 1.299, "low": 1.297, "close": 1.298, "volume": 1395.07, "quote_volume": 1810.50466, "trades": 28, "taker_buy_quote": 606.77478}, {"ts": 1775783880000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 1053.22, "quote_volume": 1367.07956, "trades": 10, "taker_buy_quote": 1331.83886}, {"ts": 1775783940000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.298, "volume": 56.09, "quote_volume": 72.84891, "trades": 2, "taker_buy_quote": 57.27291}, {"ts": 1775784000000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 960.69, "quote_volume": 1247.93631, "trades": 15, "taker_buy_quote": 841.77798}, {"ts": 1775784060000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 4925.14, "quote_volume": 6388.21474, "trades": 22, "taker_buy_quote": 30.01258}, {"ts": 1775784120000, "open": 1.296, "high": 1.296, "low": 1.293, "close": 1.295, "volume": 6483.78, "quote_volume": 8389.5719, "trades": 75, "taker_buy_quote": 2387.1739}, {"ts": 1775784180000, "open": 1.296, "high": 1.297, "low": 1.296, "close": 1.297, "volume": 2776.22, "quote_volume": 3598.62682, "trades": 18, "taker_buy_quote": 869.52298}, {"ts": 1775784240000, "open": 1.296, "high": 1.297, "low": 1.296, "close": 1.297, "volume": 222.91, "quote_volume": 289.11041, "trades": 2, "taker_buy_quote": 284.10785}, {"ts": 1775784300000, "open": 1.297, "high": 1.297, "low": 1.297, "close": 1.297, "volume": 832.09, "quote_volume": 1079.22073, "trades": 8, "taker_buy_quote": 1079.22073}, {"ts": 1775784360000, "open": 1.296, "high": 1.296, "low": 1.296, "close": 1.296, "volume": 1157.46, "quote_volume": 1500.06816, "trades": 20, "taker_buy_quote": 116.79552}, {"ts": 1775784420000, "open": 1.295, "high": 1.295, "low": 1.294, "close": 1.294, "volume": 1679.41, "quote_volume": 2173.23066, "trades": 24, "taker_buy_quote": 487.9027}, {"ts": 1775784480000, "open": 1.294, "high": 1.294, "low": 1.294, "close": 1.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784540000, "open": 1.294, "high": 1.296, "low": 1.294, "close": 1.296, "volume": 8282.01, "quote_volume": 10723.4582, "trades": 53, "taker_buy_quote": 9817.1149}, {"ts": 1775784600000, "open": 1.297, "high": 1.298, "low": 1.297, "close": 1.298, "volume": 251.52, "quote_volume": 326.42045, "trades": 23, "taker_buy_quote": 115.18393}, {"ts": 1775784660000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 62.51, "quote_volume": 81.07932, "trades": 5, "taker_buy_quote": 4.9973}, {"ts": 1775784720000, "open": 1.297, "high": 1.303, "low": 1.297, "close": 1.303, "volume": 5701.49, "quote_volume": 7416.58575, "trades": 94, "taker_buy_quote": 6368.03295}, {"ts": 1775784780000, "open": 1.303, "high": 1.305, "low": 1.302, "close": 1.305, "volume": 936.41, "quote_volume": 1221.20016, "trades": 28, "taker_buy_quote": 880.71124}, {"ts": 1775784840000, "open": 1.304, "high": 1.305, "low": 1.304, "close": 1.305, "volume": 2243.38, "quote_volume": 2927.15813, "trades": 31, "taker_buy_quote": 2336.74605}, {"ts": 1775784900000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.306, "volume": 246.18, "quote_volume": 321.48779, "trades": 15, "taker_buy_quote": 165.06534}, {"ts": 1775784960000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 854.62, "quote_volume": 1116.26434, "trades": 31, "taker_buy_quote": 710.52932}, {"ts": 1775785020000, "open": 1.308, "high": 1.309, "low": 1.305, "close": 1.306, "volume": 10468.13, "quote_volume": 13684.15803, "trades": 98, "taker_buy_quote": 2299.50462}, {"ts": 1775785080000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 939.02, "quote_volume": 1226.36012, "trades": 9, "taker_buy_quote": 1221.35814}, {"ts": 1775785140000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 4301.71, "quote_volume": 5618.03326, "trades": 25, "taker_buy_quote": 1283.145}, {"ts": 1775785200000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 1237.55, "quote_volume": 1616.2403, "trades": 19, "taker_buy_quote": 215.76426}, {"ts": 1775785260000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 1751.28, "quote_volume": 2287.17168, "trades": 11, "taker_buy_quote": 2275.65276}, {"ts": 1775785320000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 10053.84, "quote_volume": 13136.10864, "trades": 57, "taker_buy_quote": 7121.19164}, {"ts": 1775785380000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785440000, "open": 1.306, "high": 1.306, "low": 1.302, "close": 1.303, "volume": 10892.34, "quote_volume": 14196.41503, "trades": 89, "taker_buy_quote": 3201.46062}, {"ts": 1775785500000, "open": 1.302, "high": 1.302, "low": 1.301, "close": 1.302, "volume": 1298.03, "quote_volume": 1689.55583, "trades": 14, "taker_buy_quote": 383.51712}, {"ts": 1775785560000, "open": 1.302, "high": 1.303, "low": 1.302, "close": 1.302, "volume": 271.29, "quote_volume": 353.38339, "trades": 12, "taker_buy_quote": 321.82291}, {"ts": 1775785620000, "open": 1.301, "high": 1.303, "low": 1.301, "close": 1.303, "volume": 678.2, "quote_volume": 882.41841, "trades": 13, "taker_buy_quote": 70.26916}, {"ts": 1775785680000, "open": 1.303, "high": 1.303, "low": 1.303, "close": 1.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785740000, "open": 1.303, "high": 1.303, "low": 1.303, "close": 1.303, "volume": 53.39, "quote_volume": 69.56717, "trades": 2, "taker_buy_quote": 69.56717}, {"ts": 1775785800000, "open": 1.302, "high": 1.303, "low": 1.302, "close": 1.303, "volume": 314.33, "quote_volume": 409.45183, "trades": 18, "taker_buy_quote": 253.00351}, {"ts": 1775785860000, "open": 1.303, "high": 1.303, "low": 1.303, "close": 1.303, "volume": 631.0, "quote_volume": 822.193, "trades": 9, "taker_buy_quote": 21.05648}, {"ts": 1775785920000, "open": 1.303, "high": 1.303, "low": 1.303, "close": 1.303, "volume": 477.17, "quote_volume": 621.75251, "trades": 2, "taker_buy_quote": 621.75251}, {"ts": 1775785980000, "open": 1.303, "high": 1.304, "low": 1.302, "close": 1.302, "volume": 4177.98, "quote_volume": 5444.03835, "trades": 16, "taker_buy_quote": 5220.69611}, {"ts": 1775786040000, "open": 1.302, "high": 1.302, "low": 1.3, "close": 1.3, "volume": 9192.93, "quote_volume": 11963.41922, "trades": 79, "taker_buy_quote": 105.76146}, {"ts": 1775786100000, "open": 1.301, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 17186.39, "quote_volume": 22343.36, "trades": 29, "taker_buy_quote": 20325.461}, {"ts": 1775786160000, "open": 1.299, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 364.87, "quote_volume": 474.31797, "trades": 5, "taker_buy_quote": 457.392}, {"ts": 1775786220000, "open": 1.299, "high": 1.299, "low": 1.296, "close": 1.297, "volume": 2855.23, "quote_volume": 3704.60148, "trades": 56, "taker_buy_quote": 696.13103}, {"ts": 1775786280000, "open": 1.296, "high": 1.297, "low": 1.295, "close": 1.295, "volume": 1571.22, "quote_volume": 2035.2845, "trades": 36, "taker_buy_quote": 981.86179}, {"ts": 1775786340000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786400000, "open": 1.296, "high": 1.296, "low": 1.296, "close": 1.296, "volume": 4062.46, "quote_volume": 5264.94816, "trades": 39, "taker_buy_quote": 3235.94352}, {"ts": 1775786460000, "open": 1.297, "high": 1.297, "low": 1.296, "close": 1.296, "volume": 888.93, "quote_volume": 1152.06176, "trades": 13, "taker_buy_quote": 26.6672}, {"ts": 1775786520000, "open": 1.296, "high": 1.299, "low": 1.295, "close": 1.296, "volume": 5057.92, "quote_volume": 6558.53696, "trades": 74, "taker_buy_quote": 2112.38614}, {"ts": 1775786580000, "open": 1.297, "high": 1.297, "low": 1.297, "close": 1.297, "volume": 1194.81, "quote_volume": 1549.66857, "trades": 12, "taker_buy_quote": 1549.66857}, {"ts": 1775786640000, "open": 1.297, "high": 1.297, "low": 1.296, "close": 1.296, "volume": 2178.13, "quote_volume": 2824.9345, "trades": 22, "taker_buy_quote": 1327.38871}, {"ts": 1775786700000, "open": 1.297, "high": 1.298, "low": 1.297, "close": 1.298, "volume": 820.2, "quote_volume": 1063.82808, "trades": 10, "taker_buy_quote": 1063.82808}, {"ts": 1775786760000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 7.7, "quote_volume": 9.9946, "trades": 2, "taker_buy_quote": 9.9946}, {"ts": 1775786820000, "open": 1.297, "high": 1.3, "low": 1.297, "close": 1.3, "volume": 252.46, "quote_volume": 327.87063, "trades": 25, "taker_buy_quote": 218.6814}, {"ts": 1775786880000, "open": 1.301, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 2096.21, "quote_volume": 2725.88601, "trades": 28, "taker_buy_quote": 74.13098}, {"ts": 1775786940000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.301, "volume": 1493.53, "quote_volume": 1942.42325, "trades": 19, "taker_buy_quote": 1942.42325}, {"ts": 1775787000000, "open": 1.301, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 1437.65, "quote_volume": 1869.08991, "trades": 16, "taker_buy_quote": 188.52791}, {"ts": 1775787060000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 112.77, "quote_volume": 146.5895, "trades": 9, "taker_buy_quote": 100.256}, {"ts": 1775787120000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 2061.0, "quote_volume": 2676.04859, "trades": 38, "taker_buy_quote": 543.17764}, {"ts": 1775787180000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 2513.74, "quote_volume": 3265.29563, "trades": 23, "taker_buy_quote": 917.094}, {"ts": 1775787240000, "open": 1.298, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 235.05, "quote_volume": 305.31851, "trades": 4, "taker_buy_quote": 290.46939}, {"ts": 1775787300000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 689.21, "quote_volume": 895.28379, "trades": 11, "taker_buy_quote": 466.14615}, {"ts": 1775787360000, "open": 1.299, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 69.82, "quote_volume": 90.70789, "trades": 11, "taker_buy_quote": 31.00585}, {"ts": 1775787420000, "open": 1.298, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 71.28, "quote_volume": 92.56193, "trades": 9, "taker_buy_quote": 31.5657}, {"ts": 1775787480000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.298, "volume": 2357.78, "quote_volume": 3062.4809, "trades": 16, "taker_buy_quote": 2705.11554}, {"ts": 1775787540000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 499.5, "quote_volume": 648.351, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775787600000, "open": 1.298, "high": 1.299, "low": 1.298, "close": 1.298, "volume": 2352.13, "quote_volume": 3054.28101, "trades": 18, "taker_buy_quote": 808.13388}, {"ts": 1775787660000, "open": 1.299, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 5188.03, "quote_volume": 6744.33462, "trades": 35, "taker_buy_quote": 4265.09074}, {"ts": 1775787720000, "open": 1.299, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 1129.15, "quote_volume": 1466.77046, "trades": 13, "taker_buy_quote": 35.19452}, {"ts": 1775787780000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 346.08, "quote_volume": 449.55792, "trades": 15, "taker_buy_quote": 11.00253}, {"ts": 1775787840000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 42.92, "quote_volume": 55.71016, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775787900000, "open": 1.298, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 578.0, "quote_volume": 750.8014, "trades": 6, "taker_buy_quote": 724.0626}, {"ts": 1775787960000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 1342.65, "quote_volume": 1744.10235, "trades": 10, "taker_buy_quote": 249.99255}, {"ts": 1775788020000, "open": 1.299, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 547.14, "quote_volume": 710.74361, "trades": 15, "taker_buy_quote": 123.80345}, {"ts": 1775788080000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788140000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788200000, "open": 1.299, "high": 1.299, "low": 1.297, "close": 1.297, "volume": 3419.34, "quote_volume": 4438.23477, "trades": 31, "taker_buy_quote": 499.99809}, {"ts": 1775788260000, "open": 1.297, "high": 1.297, "low": 1.296, "close": 1.296, "volume": 679.33, "quote_volume": 880.98608, "trades": 9, "taker_buy_quote": 744.9968}, {"ts": 1775788320000, "open": 1.296, "high": 1.298, "low": 1.296, "close": 1.298, "volume": 565.47, "quote_volume": 733.19631, "trades": 6, "taker_buy_quote": 233.19951}, {"ts": 1775788380000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 1373.1, "quote_volume": 1782.2838, "trades": 14, "taker_buy_quote": 1041.645}, {"ts": 1775788440000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788500000, "open": 1.297, "high": 1.297, "low": 1.297, "close": 1.297, "volume": 2019.93, "quote_volume": 2619.84921, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775788560000, "open": 1.296, "high": 1.297, "low": 1.296, "close": 1.296, "volume": 748.42, "quote_volume": 969.96001, "trades": 12, "taker_buy_quote": 9.97393}, {"ts": 1775788620000, "open": 1.296, "high": 1.297, "low": 1.296, "close": 1.296, "volume": 1625.46, "quote_volume": 2106.61187, "trades": 14, "taker_buy_quote": 2100.61139}, {"ts": 1775788680000, "open": 1.297, "high": 1.297, "low": 1.296, "close": 1.296, "volume": 2430.08, "quote_volume": 3151.3112, "trades": 16, "taker_buy_quote": 2499.99344}, {"ts": 1775788740000, "open": 1.296, "high": 1.296, "low": 1.296, "close": 1.296, "volume": 303.63, "quote_volume": 393.50448, "trades": 7, "taker_buy_quote": 99.9864}, {"ts": 1775788800000, "open": 1.297, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 3437.14, "quote_volume": 4460.29902, "trades": 15, "taker_buy_quote": 4444.54047}, {"ts": 1775788860000, "open": 1.297, "high": 1.297, "low": 1.297, "close": 1.297, "volume": 24197.12, "quote_volume": 31383.66464, "trades": 31, "taker_buy_quote": 2584.37626}, {"ts": 1775788920000, "open": 1.297, "high": 1.297, "low": 1.297, "close": 1.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788980000, "open": 1.296, "high": 1.296, "low": 1.296, "close": 1.296, "volume": 92.9, "quote_volume": 120.3984, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775789040000, "open": 1.296, "high": 1.296, "low": 1.296, "close": 1.296, "volume": 889.95, "quote_volume": 1153.3752, "trades": 10, "taker_buy_quote": 1133.01504}, {"ts": 1775789100000, "open": 1.296, "high": 1.297, "low": 1.296, "close": 1.297, "volume": 1751.62, "quote_volume": 2270.55607, "trades": 20, "taker_buy_quote": 1471.00183}, {"ts": 1775789160000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 168.11, "quote_volume": 217.71863, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775789220000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 50.84, "quote_volume": 65.8378, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775789280000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 2228.48, "quote_volume": 2885.8816, "trades": 21, "taker_buy_quote": 15.7731}, {"ts": 1775789340000, "open": 1.294, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 418.81, "quote_volume": 541.78014, "trades": 12, "taker_buy_quote": 215.74862}, {"ts": 1775789400000, "open": 1.294, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 1322.82, "quote_volume": 1710.6472, "trades": 22, "taker_buy_quote": 1538.05756}, {"ts": 1775789460000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 2667.97, "quote_volume": 3448.34343, "trades": 14, "taker_buy_quote": 1714.76367}, {"ts": 1775789520000, "open": 1.294, "high": 1.294, "low": 1.292, "close": 1.292, "volume": 197.0, "quote_volume": 254.74579, "trades": 8, "taker_buy_quote": 135.59826}, {"ts": 1775789580000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 1134.24, "quote_volume": 1465.42555, "trades": 19, "taker_buy_quote": 1363.706}, {"ts": 1775789640000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 672.74, "quote_volume": 869.11906, "trades": 15, "taker_buy_quote": 790.34224}, {"ts": 1775789700000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 1474.64, "quote_volume": 1904.89498, "trades": 10, "taker_buy_quote": 1466.08408}, {"ts": 1775789760000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789820000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 17700.88, "quote_volume": 22842.79786, "trades": 61, "taker_buy_quote": 6449.86182}, {"ts": 1775789880000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 626.56, "quote_volume": 809.51552, "trades": 7, "taker_buy_quote": 809.51552}, {"ts": 1775789940000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 11.6, "quote_volume": 14.9756, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775790000000, "open": 1.291, "high": 1.291, "low": 1.288, "close": 1.29, "volume": 10351.79, "quote_volume": 13341.59399, "trades": 70, "taker_buy_quote": 3620.26367}, {"ts": 1775790060000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 1697.26, "quote_volume": 2189.3409, "trades": 13, "taker_buy_quote": 2028.8604}, {"ts": 1775790120000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 5273.88, "quote_volume": 6803.29703, "trades": 41, "taker_buy_quote": 6472.6782}, {"ts": 1775790180000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 50.25, "quote_volume": 64.86803, "trades": 10, "taker_buy_quote": 58.77923}, {"ts": 1775790240000, "open": 1.292, "high": 1.292, "low": 1.29, "close": 1.29, "volume": 11711.3, "quote_volume": 15122.14818, "trades": 56, "taker_buy_quote": 3023.63393}, {"ts": 1775790300000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 3283.38, "quote_volume": 4235.71738, "trades": 16, "taker_buy_quote": 4229.87368}, {"ts": 1775790360000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 822.89, "quote_volume": 1061.5241, "trades": 13, "taker_buy_quote": 20.0208}, {"ts": 1775790420000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 1480.03, "quote_volume": 1909.22822, "trades": 18, "taker_buy_quote": 1879.9299}, {"ts": 1775790480000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 916.68, "quote_volume": 1182.5172, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775790540000, "open": 1.291, "high": 1.291, "low": 1.289, "close": 1.289, "volume": 3529.74, "quote_volume": 4554.19786, "trades": 41, "taker_buy_quote": 665.8978}, {"ts": 1775790600000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 786.45, "quote_volume": 1014.43045, "trades": 9, "taker_buy_quote": 983.35266}, {"ts": 1775790660000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 498.22, "quote_volume": 642.20558, "trades": 6, "taker_buy_quote": 633.81419}, {"ts": 1775790720000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 77.57, "quote_volume": 99.98773, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775790780000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 263.32, "quote_volume": 339.47373, "trades": 7, "taker_buy_quote": 69.9825}, {"ts": 1775790840000, "open": 1.288, "high": 1.289, "low": 1.287, "close": 1.288, "volume": 8064.84, "quote_volume": 10386.39207, "trades": 32, "taker_buy_quote": 792.66358}, {"ts": 1775790900000, "open": 1.287, "high": 1.288, "low": 1.286, "close": 1.288, "volume": 2021.28, "quote_volume": 2601.26744, "trades": 30, "taker_buy_quote": 497.65979}, {"ts": 1775790960000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 385.75, "quote_volume": 496.49126, "trades": 3, "taker_buy_quote": 39.94088}, {"ts": 1775791020000, "open": 1.287, "high": 1.289, "low": 1.287, "close": 1.288, "volume": 2058.25, "quote_volume": 2651.50244, "trades": 17, "taker_buy_quote": 2515.00176}, {"ts": 1775791080000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 1346.36, "quote_volume": 1735.51707, "trades": 21, "taker_buy_quote": 1294.75641}, {"ts": 1775791140000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 12.24, "quote_volume": 15.77736, "trades": 3, "taker_buy_quote": 15.77736}, {"ts": 1775791200000, "open": 1.29, "high": 1.29, "low": 1.288, "close": 1.288, "volume": 3676.37, "quote_volume": 4735.18762, "trades": 16, "taker_buy_quote": 6.9789}, {"ts": 1775791260000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 467.82, "quote_volume": 602.55216, "trades": 12, "taker_buy_quote": 420.10696}, {"ts": 1775791320000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 234.87, "quote_volume": 302.74743, "trades": 1, "taker_buy_quote": 302.74743}, {"ts": 1775791380000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 1936.83, "quote_volume": 2495.77665, "trades": 22, "taker_buy_quote": 1671.28921}, {"ts": 1775791440000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 437.19, "quote_volume": 563.10072, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775791500000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 1202.95, "quote_volume": 1549.3996, "trades": 9, "taker_buy_quote": 1549.3996}, {"ts": 1775791560000, "open": 1.287, "high": 1.289, "low": 1.287, "close": 1.288, "volume": 722.83, "quote_volume": 930.94113, "trades": 4, "taker_buy_quote": 105.10109}, {"ts": 1775791620000, "open": 1.287, "high": 1.287, "low": 1.287, "close": 1.287, "volume": 1172.14, "quote_volume": 1508.54418, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775791680000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.287, "volume": 666.53, "quote_volume": 857.32069, "trades": 19, "taker_buy_quote": 56.02311}, {"ts": 1775791740000, "open": 1.286, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 7265.93, "quote_volume": 9344.20115, "trades": 32, "taker_buy_quote": 57.64473}, {"ts": 1775791800000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.287, "volume": 4410.65, "quote_volume": 5673.54667, "trades": 24, "taker_buy_quote": 549.0342}, {"ts": 1775791860000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 76.13, "quote_volume": 98.04969, "trades": 2, "taker_buy_quote": 90.64944}, {"ts": 1775791920000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 166.04, "quote_volume": 213.64605, "trades": 7, "taker_buy_quote": 136.85958}, {"ts": 1775791980000, "open": 1.287, "high": 1.287, "low": 1.287, "close": 1.287, "volume": 2528.7, "quote_volume": 3254.4369, "trades": 6, "taker_buy_quote": 3254.4369}, {"ts": 1775792040000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 2028.42, "quote_volume": 2609.50086, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775792100000, "open": 1.286, "high": 1.286, "low": 1.286, "close": 1.286, "volume": 117.62, "quote_volume": 151.25932, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775792160000, "open": 1.285, "high": 1.287, "low": 1.285, "close": 1.287, "volume": 10864.16, "quote_volume": 13981.25837, "trades": 45, "taker_buy_quote": 7681.61604}, {"ts": 1775792220000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 1546.8, "quote_volume": 1990.71609, "trades": 22, "taker_buy_quote": 1157.37336}, {"ts": 1775792280000, "open": 1.286, "high": 1.286, "low": 1.286, "close": 1.286, "volume": 337.22, "quote_volume": 433.66492, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775792340000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 674.63, "quote_volume": 868.16383, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775792400000, "open": 1.286, "high": 1.286, "low": 1.286, "close": 1.286, "volume": 259.06, "quote_volume": 333.15116, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775792460000, "open": 1.287, "high": 1.288, "low": 1.286, "close": 1.287, "volume": 4508.12, "quote_volume": 5803.44301, "trades": 21, "taker_buy_quote": 5576.91829}, {"ts": 1775792520000, "open": 1.288, "high": 1.289, "low": 1.287, "close": 1.287, "volume": 1220.6, "quote_volume": 1571.85879, "trades": 22, "taker_buy_quote": 1185.56248}, {"ts": 1775792580000, "open": 1.287, "high": 1.288, "low": 1.286, "close": 1.286, "volume": 1251.92, "quote_volume": 1611.12867, "trades": 15, "taker_buy_quote": 1022.04996}, {"ts": 1775792640000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 191.8, "quote_volume": 246.72454, "trades": 3, "taker_buy_quote": 89.75538}, {"ts": 1775792700000, "open": 1.286, "high": 1.287, "low": 1.286, "close": 1.287, "volume": 262.04, "quote_volume": 337.09071, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775792760000, "open": 1.288, "high": 1.29, "low": 1.288, "close": 1.29, "volume": 2254.77, "quote_volume": 2905.43786, "trades": 28, "taker_buy_quote": 2447.07238}, {"ts": 1775792820000, "open": 1.29, "high": 1.29, "low": 1.288, "close": 1.289, "volume": 1169.76, "quote_volume": 1508.5848, "trades": 13, "taker_buy_quote": 1110.49122}, {"ts": 1775792880000, "open": 1.289, "high": 1.289, "low": 1.287, "close": 1.287, "volume": 1200.54, "quote_volume": 1546.19066, "trades": 17, "taker_buy_quote": 107.00374}, {"ts": 1775792940000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 1185.77, "quote_volume": 1526.2889, "trades": 16, "taker_buy_quote": 261.34808}, {"ts": 1775793000000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.287, "volume": 1113.76, "quote_volume": 1433.32609, "trades": 12, "taker_buy_quote": 752.1228}, {"ts": 1775793060000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 1968.25, "quote_volume": 2533.72596, "trades": 22, "taker_buy_quote": 2476.57029}, {"ts": 1775793120000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 13784.6, "quote_volume": 17779.48531, "trades": 57, "taker_buy_quote": 16482.86732}, {"ts": 1775793180000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 26.81, "quote_volume": 34.56235, "trades": 3, "taker_buy_quote": 5.4954}, {"ts": 1775793240000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 46.25, "quote_volume": 59.61625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775793300000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 24.48, "quote_volume": 31.55472, "trades": 6, "taker_buy_quote": 15.77736}, {"ts": 1775793360000, "open": 1.289, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 1334.1, "quote_volume": 1719.5709, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775793420000, "open": 1.289, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 998.6, "quote_volume": 1286.20436, "trades": 10, "taker_buy_quote": 9.74484}, {"ts": 1775793480000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 13.97, "quote_volume": 17.98672, "trades": 2, "taker_buy_quote": 9.44104}, {"ts": 1775793540000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 32.69, "quote_volume": 42.08909, "trades": 4, "taker_buy_quote": 21.97328}, {"ts": 1775793600000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 424.82, "quote_volume": 546.85824, "trades": 3, "taker_buy_quote": 147.9912}, {"ts": 1775793660000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 16824.82, "quote_volume": 21684.2607, "trades": 38, "taker_buy_quote": 18737.60006}, {"ts": 1775793720000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.289, "volume": 181.7, "quote_volume": 234.16238, "trades": 4, "taker_buy_quote": 234.16238}, {"ts": 1775793780000, "open": 1.289, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 152.5, "quote_volume": 196.42909, "trades": 9, "taker_buy_quote": 11.71701}, {"ts": 1775793840000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 265.38, "quote_volume": 341.58291, "trades": 11, "taker_buy_quote": 50.0388}, {"ts": 1775793900000, "open": 1.287, "high": 1.289, "low": 1.287, "close": 1.289, "volume": 1264.26, "quote_volume": 1627.85723, "trades": 20, "taker_buy_quote": 1005.51551}, {"ts": 1775793960000, "open": 1.289, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 2484.07, "quote_volume": 3201.64451, "trades": 34, "taker_buy_quote": 1551.38884}, {"ts": 1775794020000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 804.92, "quote_volume": 1036.7209, "trades": 7, "taker_buy_quote": 1016.05168}, {"ts": 1775794080000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.289, "volume": 261.61, "quote_volume": 336.985, "trades": 11, "taker_buy_quote": 121.96628}, {"ts": 1775794140000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 69.65, "quote_volume": 89.69618, "trades": 12, "taker_buy_quote": 32.03256}, {"ts": 1775794200000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 907.17, "quote_volume": 1169.65997, "trades": 14, "taker_buy_quote": 1169.65997}, {"ts": 1775794260000, "open": 1.289, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 2269.87, "quote_volume": 2925.35902, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775794320000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 404.21, "quote_volume": 520.62248, "trades": 9, "taker_buy_quote": 520.62248}, {"ts": 1775794380000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 690.78, "quote_volume": 889.72464, "trades": 8, "taker_buy_quote": 866.6952}, {"ts": 1775794440000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 3639.26, "quote_volume": 4687.73193, "trades": 29, "taker_buy_quote": 3939.13345}, {"ts": 1775794500000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.289, "volume": 598.06, "quote_volume": 770.89545, "trades": 8, "taker_buy_quote": 0.20624}, {"ts": 1775794560000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 692.78, "quote_volume": 893.6862, "trades": 14, "taker_buy_quote": 73.3107}, {"ts": 1775794620000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 46.53, "quote_volume": 60.0237, "trades": 6, "taker_buy_quote": 60.0237}, {"ts": 1775794680000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 8.73, "quote_volume": 11.25297, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775794740000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 37.82, "quote_volume": 48.7878, "trades": 10, "taker_buy_quote": 32.9982}, {"ts": 1775794800000, "open": 1.29, "high": 1.292, "low": 1.29, "close": 1.292, "volume": 3868.89, "quote_volume": 4991.26315, "trades": 35, "taker_buy_quote": 4831.37213}, {"ts": 1775794860000, "open": 1.292, "high": 1.294, "low": 1.292, "close": 1.294, "volume": 3309.82, "quote_volume": 4277.12828, "trades": 49, "taker_buy_quote": 4145.4864}, {"ts": 1775794920000, "open": 1.294, "high": 1.295, "low": 1.294, "close": 1.295, "volume": 2249.0, "quote_volume": 2911.3536, "trades": 30, "taker_buy_quote": 2282.40338}, {"ts": 1775794980000, "open": 1.295, "high": 1.297, "low": 1.294, "close": 1.294, "volume": 8427.84, "quote_volume": 10919.6209, "trades": 59, "taker_buy_quote": 1880.24844}, {"ts": 1775795040000, "open": 1.295, "high": 1.297, "low": 1.294, "close": 1.294, "volume": 4850.02, "quote_volume": 6281.30203, "trades": 34, "taker_buy_quote": 2927.03243}, {"ts": 1775795100000, "open": 1.294, "high": 1.295, "low": 1.294, "close": 1.295, "volume": 1928.04, "quote_volume": 2496.79462, "trades": 11, "taker_buy_quote": 2463.36195}, {"ts": 1775795160000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 183.8, "quote_volume": 238.021, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775795220000, "open": 1.295, "high": 1.296, "low": 1.295, "close": 1.296, "volume": 988.07, "quote_volume": 1279.70104, "trades": 15, "taker_buy_quote": 194.90544}, {"ts": 1775795280000, "open": 1.295, "high": 1.295, "low": 1.294, "close": 1.294, "volume": 19.34, "quote_volume": 25.02983, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775795340000, "open": 1.295, "high": 1.296, "low": 1.294, "close": 1.294, "volume": 2175.82, "quote_volume": 2817.7049, "trades": 17, "taker_buy_quote": 1660.4461}, {"ts": 1775795400000, "open": 1.294, "high": 1.294, "low": 1.294, "close": 1.294, "volume": 1351.81, "quote_volume": 1749.24214, "trades": 11, "taker_buy_quote": 1723.4786}, {"ts": 1775795460000, "open": 1.294, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 4772.07, "quote_volume": 6174.09752, "trades": 22, "taker_buy_quote": 3164.16644}, {"ts": 1775795520000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 2371.25, "quote_volume": 3066.03905, "trades": 20, "taker_buy_quote": 55.58594}, {"ts": 1775795580000, "open": 1.294, "high": 1.295, "low": 1.294, "close": 1.295, "volume": 1162.19, "quote_volume": 1504.41337, "trades": 7, "taker_buy_quote": 1497.94337}, {"ts": 1775795640000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 88.8, "quote_volume": 114.996, "trades": 2, "taker_buy_quote": 114.996}, {"ts": 1775795700000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 483.06, "quote_volume": 625.5627, "trades": 7, "taker_buy_quote": 625.5627}, {"ts": 1775795760000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 452.01, "quote_volume": 585.35295, "trades": 5, "taker_buy_quote": 585.35295}, {"ts": 1775795820000, "open": 1.296, "high": 1.297, "low": 1.296, "close": 1.297, "volume": 1144.01, "quote_volume": 1483.23748, "trades": 23, "taker_buy_quote": 1405.309}, {"ts": 1775795880000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 258.92, "quote_volume": 335.32082, "trades": 11, "taker_buy_quote": 234.8094}, {"ts": 1775795940000, "open": 1.294, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 2291.64, "quote_volume": 2964.87221, "trades": 21, "taker_buy_quote": 23.292}, {"ts": 1775796000000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 817.09, "quote_volume": 1056.49737, "trades": 16, "taker_buy_quote": 20.73972}, {"ts": 1775796060000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 2367.6, "quote_volume": 3061.46135, "trades": 17, "taker_buy_quote": 2094.11633}, {"ts": 1775796120000, "open": 1.294, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 388.38, "quote_volume": 502.52106, "trades": 6, "taker_buy_quote": 447.36168}, {"ts": 1775796180000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 150.89, "quote_volume": 195.09693, "trades": 9, "taker_buy_quote": 163.39641}, {"ts": 1775796240000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 514.91, "quote_volume": 665.77863, "trades": 7, "taker_buy_quote": 649.9911}, {"ts": 1775796300000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 245.37, "quote_volume": 317.26341, "trades": 9, "taker_buy_quote": 317.26341}, {"ts": 1775796360000, "open": 1.294, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 1701.3, "quote_volume": 2200.86252, "trades": 11, "taker_buy_quote": 2200.86252}, {"ts": 1775796420000, "open": 1.294, "high": 1.294, "low": 1.294, "close": 1.294, "volume": 152.47, "quote_volume": 197.29618, "trades": 7, "taker_buy_quote": 197.29618}, {"ts": 1775796480000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 19.54, "quote_volume": 25.2809, "trades": 4, "taker_buy_quote": 20.28992}, {"ts": 1775796540000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 27.02, "quote_volume": 34.95986, "trades": 5, "taker_buy_quote": 29.762}, {"ts": 1775796600000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 777.3, "quote_volume": 1005.10757, "trades": 5, "taker_buy_quote": 75.91898}, {"ts": 1775796660000, "open": 1.294, "high": 1.295, "low": 1.294, "close": 1.294, "volume": 86.23, "quote_volume": 111.60847, "trades": 11, "taker_buy_quote": 95.84755}, {"ts": 1775796720000, "open": 1.295, "high": 1.3, "low": 1.295, "close": 1.299, "volume": 4563.57, "quote_volume": 5927.13254, "trades": 70, "taker_buy_quote": 5389.32738}, {"ts": 1775796780000, "open": 1.299, "high": 1.302, "low": 1.299, "close": 1.301, "volume": 3333.65, "quote_volume": 4338.54322, "trades": 63, "taker_buy_quote": 2387.21484}, {"ts": 1775796840000, "open": 1.301, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 547.26, "quote_volume": 711.95066, "trades": 19, "taker_buy_quote": 552.52169}, {"ts": 1775796900000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 390.39, "quote_volume": 507.50316, "trades": 3, "taker_buy_quote": 499.993}, {"ts": 1775796960000, "open": 1.3, "high": 1.301, "low": 1.299, "close": 1.301, "volume": 10489.35, "quote_volume": 13640.14946, "trades": 36, "taker_buy_quote": 12435.71361}, {"ts": 1775797020000, "open": 1.3, "high": 1.3, "low": 1.3, "close": 1.3, "volume": 592.46, "quote_volume": 770.198, "trades": 16, "taker_buy_quote": 15.756}, {"ts": 1775797080000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.301, "volume": 2048.5, "quote_volume": 2663.85509, "trades": 20, "taker_buy_quote": 839.95162}, {"ts": 1775797140000, "open": 1.301, "high": 1.303, "low": 1.3, "close": 1.302, "volume": 5383.18, "quote_volume": 7008.4515, "trades": 34, "taker_buy_quote": 3337.84012}, {"ts": 1775797200000, "open": 1.302, "high": 1.303, "low": 1.301, "close": 1.301, "volume": 796.32, "quote_volume": 1036.61645, "trades": 18, "taker_buy_quote": 649.33162}, {"ts": 1775797260000, "open": 1.302, "high": 1.302, "low": 1.3, "close": 1.3, "volume": 3108.93, "quote_volume": 4044.67537, "trades": 19, "taker_buy_quote": 59.00664}, {"ts": 1775797320000, "open": 1.301, "high": 1.301, "low": 1.301, "close": 1.301, "volume": 105.59, "quote_volume": 137.37259, "trades": 1, "taker_buy_quote": 137.37259}, {"ts": 1775797380000, "open": 1.301, "high": 1.301, "low": 1.3, "close": 1.301, "volume": 3282.13, "quote_volume": 4270.01611, "trades": 11, "taker_buy_quote": 4189.07689}, {"ts": 1775797440000, "open": 1.302, "high": 1.304, "low": 1.302, "close": 1.304, "volume": 1892.6, "quote_volume": 2466.05901, "trades": 32, "taker_buy_quote": 1107.03001}, {"ts": 1775797500000, "open": 1.304, "high": 1.306, "low": 1.304, "close": 1.306, "volume": 4307.4, "quote_volume": 5621.771, "trades": 61, "taker_buy_quote": 2683.74387}, {"ts": 1775797560000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 5605.09, "quote_volume": 7310.82405, "trades": 46, "taker_buy_quote": 2422.7679}, {"ts": 1775797620000, "open": 1.303, "high": 1.304, "low": 1.303, "close": 1.303, "volume": 12425.15, "quote_volume": 16190.91097, "trades": 18, "taker_buy_quote": 1212.23752}, {"ts": 1775797680000, "open": 1.302, "high": 1.302, "low": 1.3, "close": 1.301, "volume": 14046.59, "quote_volume": 18263.04151, "trades": 63, "taker_buy_quote": 3059.70481}, {"ts": 1775797740000, "open": 1.301, "high": 1.301, "low": 1.301, "close": 1.301, "volume": 329.32, "quote_volume": 428.44532, "trades": 5, "taker_buy_quote": 49.99743}, {"ts": 1775797800000, "open": 1.3, "high": 1.302, "low": 1.3, "close": 1.301, "volume": 6986.9, "quote_volume": 9090.02412, "trades": 11, "taker_buy_quote": 8489.89132}, {"ts": 1775797860000, "open": 1.301, "high": 1.301, "low": 1.301, "close": 1.301, "volume": 7107.39, "quote_volume": 9246.71439, "trades": 45, "taker_buy_quote": 8910.49696}, {"ts": 1775797920000, "open": 1.302, "high": 1.302, "low": 1.302, "close": 1.302, "volume": 3292.92, "quote_volume": 4287.38184, "trades": 20, "taker_buy_quote": 2677.3026}, {"ts": 1775797980000, "open": 1.303, "high": 1.303, "low": 1.303, "close": 1.303, "volume": 219.33, "quote_volume": 285.78699, "trades": 9, "taker_buy_quote": 285.78699}, {"ts": 1775798040000, "open": 1.302, "high": 1.302, "low": 1.302, "close": 1.302, "volume": 1730.28, "quote_volume": 2252.82456, "trades": 16, "taker_buy_quote": 26.48268}, {"ts": 1775798100000, "open": 1.302, "high": 1.302, "low": 1.301, "close": 1.301, "volume": 921.86, "quote_volume": 1200.07986, "trades": 8, "taker_buy_quote": 1013.47743}, {"ts": 1775798160000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 729.28, "quote_volume": 947.5157, "trades": 14, "taker_buy_quote": 99.996}, {"ts": 1775798220000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 296.6, "quote_volume": 385.2834, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775798280000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 411.74, "quote_volume": 534.85026, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775798340000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.301, "volume": 39.66, "quote_volume": 51.59355, "trades": 7, "taker_buy_quote": 51.59355}, {"ts": 1775798400000, "open": 1.302, "high": 1.304, "low": 1.302, "close": 1.304, "volume": 5572.31, "quote_volume": 7258.83524, "trades": 37, "taker_buy_quote": 4585.1436}, {"ts": 1775798460000, "open": 1.303, "high": 1.303, "low": 1.302, "close": 1.303, "volume": 375.54, "quote_volume": 489.22862, "trades": 10, "taker_buy_quote": 37.53943}, {"ts": 1775798520000, "open": 1.302, "high": 1.302, "low": 1.3, "close": 1.301, "volume": 3166.58, "quote_volume": 4118.87973, "trades": 33, "taker_buy_quote": 959.46148}, {"ts": 1775798580000, "open": 1.301, "high": 1.303, "low": 1.301, "close": 1.303, "volume": 875.34, "quote_volume": 1138.94088, "trades": 14, "taker_buy_quote": 1072.82532}, {"ts": 1775798640000, "open": 1.303, "high": 1.304, "low": 1.303, "close": 1.303, "volume": 1967.54, "quote_volume": 2564.08805, "trades": 10, "taker_buy_quote": 1978.3244}, {"ts": 1775798700000, "open": 1.304, "high": 1.306, "low": 1.304, "close": 1.306, "volume": 824.59, "quote_volume": 1076.06976, "trades": 19, "taker_buy_quote": 1076.06976}, {"ts": 1775798760000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 348.23, "quote_volume": 454.84381, "trades": 14, "taker_buy_quote": 324.24381}, {"ts": 1775798820000, "open": 1.307, "high": 1.308, "low": 1.306, "close": 1.307, "volume": 5488.69, "quote_volume": 7173.4943, "trades": 27, "taker_buy_quote": 4435.81089}, {"ts": 1775798880000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 100.03, "quote_volume": 130.68133, "trades": 9, "taker_buy_quote": 55.09005}, {"ts": 1775798940000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 50.69, "quote_volume": 66.20114, "trades": 2, "taker_buy_quote": 66.20114}, {"ts": 1775799000000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 6947.78, "quote_volume": 9071.21501, "trades": 31, "taker_buy_quote": 6330.01031}, {"ts": 1775799060000, "open": 1.305, "high": 1.305, "low": 1.303, "close": 1.303, "volume": 4551.97, "quote_volume": 5936.07609, "trades": 35, "taker_buy_quote": 370.098}, {"ts": 1775799120000, "open": 1.303, "high": 1.303, "low": 1.303, "close": 1.303, "volume": 923.57, "quote_volume": 1203.41171, "trades": 9, "taker_buy_quote": 1046.40021}, {"ts": 1775799180000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 65.93, "quote_volume": 85.97272, "trades": 1, "taker_buy_quote": 85.97272}, {"ts": 1775799240000, "open": 1.304, "high": 1.304, "low": 1.303, "close": 1.303, "volume": 190.05, "quote_volume": 247.68429, "trades": 9, "taker_buy_quote": 64.07856}, {"ts": 1775799300000, "open": 1.303, "high": 1.304, "low": 1.303, "close": 1.304, "volume": 3887.83, "quote_volume": 5066.25749, "trades": 18, "taker_buy_quote": 5059.74249}, {"ts": 1775799360000, "open": 1.304, "high": 1.305, "low": 1.304, "close": 1.305, "volume": 66.01, "quote_volume": 86.11138, "trades": 14, "taker_buy_quote": 86.11138}, {"ts": 1775799420000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 1602.74, "quote_volume": 2093.18226, "trades": 19, "taker_buy_quote": 1051.32076}, {"ts": 1775799480000, "open": 1.306, "high": 1.307, "low": 1.304, "close": 1.304, "volume": 298.75, "quote_volume": 389.92526, "trades": 19, "taker_buy_quote": 45.52638}, {"ts": 1775799540000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.305, "volume": 4284.44, "quote_volume": 5590.1592, "trades": 18, "taker_buy_quote": 4219.7697}, {"ts": 1775799600000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 1088.78, "quote_volume": 1420.8579, "trades": 10, "taker_buy_quote": 846.3708}, {"ts": 1775799660000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 1362.82, "quote_volume": 1778.4801, "trades": 10, "taker_buy_quote": 1582.7301}, {"ts": 1775799720000, "open": 1.305, "high": 1.306, "low": 1.304, "close": 1.306, "volume": 310.36, "quote_volume": 405.19983, "trades": 10, "taker_buy_quote": 309.90171}, {"ts": 1775799780000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 5564.46, "quote_volume": 7267.62454, "trades": 37, "taker_buy_quote": 5747.70993}, {"ts": 1775799840000, "open": 1.306, "high": 1.307, "low": 1.305, "close": 1.306, "volume": 4136.11, "quote_volume": 5401.76349, "trades": 20, "taker_buy_quote": 545.05136}, {"ts": 1775799900000, "open": 1.306, "high": 1.308, "low": 1.306, "close": 1.307, "volume": 6589.19, "quote_volume": 8611.92318, "trades": 50, "taker_buy_quote": 8117.06341}, {"ts": 1775799960000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 6718.11, "quote_volume": 8776.06, "trades": 34, "taker_buy_quote": 1380.44033}, {"ts": 1775800020000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 1913.93, "quote_volume": 2501.50651, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775800080000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 3139.09, "quote_volume": 4105.99832, "trades": 27, "taker_buy_quote": 1120.8938}, {"ts": 1775800140000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 6538.55, "quote_volume": 8558.21792, "trades": 45, "taker_buy_quote": 364.85757}, {"ts": 1775800200000, "open": 1.307, "high": 1.308, "low": 1.306, "close": 1.307, "volume": 10001.54, "quote_volume": 13070.94765, "trades": 38, "taker_buy_quote": 1994.44726}, {"ts": 1775800260000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 884.02, "quote_volume": 1155.47148, "trades": 10, "taker_buy_quote": 75.00072}, {"ts": 1775800320000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 843.29, "quote_volume": 1102.13256, "trades": 14, "taker_buy_quote": 1040.13674}, {"ts": 1775800380000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 899.8, "quote_volume": 1175.1388, "trades": 7, "taker_buy_quote": 1112.4508}, {"ts": 1775800440000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 512.18, "quote_volume": 668.59852, "trades": 6, "taker_buy_quote": 265.92772}, {"ts": 1775800500000, "open": 1.305, "high": 1.305, "low": 1.303, "close": 1.304, "volume": 11156.11, "quote_volume": 14543.5955, "trades": 43, "taker_buy_quote": 844.45147}, {"ts": 1775800560000, "open": 1.304, "high": 1.304, "low": 1.303, "close": 1.304, "volume": 312.08, "quote_volume": 406.78572, "trades": 9, "taker_buy_quote": 189.70592}, {"ts": 1775800620000, "open": 1.304, "high": 1.304, "low": 1.302, "close": 1.302, "volume": 3850.71, "quote_volume": 5014.52596, "trades": 16, "taker_buy_quote": 36.69456}, {"ts": 1775800680000, "open": 1.303, "high": 1.303, "low": 1.302, "close": 1.302, "volume": 123.82, "quote_volume": 161.32595, "trades": 5, "taker_buy_quote": 146.33993}, {"ts": 1775800740000, "open": 1.303, "high": 1.303, "low": 1.302, "close": 1.302, "volume": 6173.33, "quote_volume": 8037.69638, "trades": 16, "taker_buy_quote": 6373.8185}, {"ts": 1775800800000, "open": 1.302, "high": 1.302, "low": 1.302, "close": 1.302, "volume": 2959.37, "quote_volume": 3853.09974, "trades": 5, "taker_buy_quote": 3853.09974}, {"ts": 1775800860000, "open": 1.302, "high": 1.302, "low": 1.301, "close": 1.302, "volume": 5581.08, "quote_volume": 7261.45128, "trades": 24, "taker_buy_quote": 7212.10524}, {"ts": 1775800920000, "open": 1.302, "high": 1.302, "low": 1.301, "close": 1.301, "volume": 380.19, "quote_volume": 494.63931, "trades": 13, "taker_buy_quote": 15.76812}, {"ts": 1775800980000, "open": 1.302, "high": 1.303, "low": 1.302, "close": 1.303, "volume": 187.39, "quote_volume": 244.01709, "trades": 10, "taker_buy_quote": 203.79831}, {"ts": 1775801040000, "open": 1.303, "high": 1.307, "low": 1.303, "close": 1.307, "volume": 32651.29, "quote_volume": 42646.13235, "trades": 108, "taker_buy_quote": 42091.16104}, {"ts": 1775801100000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 2705.53, "quote_volume": 3535.68058, "trades": 25, "taker_buy_quote": 422.11824}, {"ts": 1775801160000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 2980.34, "quote_volume": 3892.31905, "trades": 11, "taker_buy_quote": 3885.8071}, {"ts": 1775801220000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 3416.97, "quote_volume": 4458.87614, "trades": 10, "taker_buy_quote": 195.75}, {"ts": 1775801280000, "open": 1.304, "high": 1.304, "low": 1.302, "close": 1.302, "volume": 2077.1, "quote_volume": 2707.22128, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775801340000, "open": 1.302, "high": 1.303, "low": 1.302, "close": 1.303, "volume": 2890.14, "quote_volume": 3763.37957, "trades": 21, "taker_buy_quote": 2260.83251}, {"ts": 1775801400000, "open": 1.303, "high": 1.303, "low": 1.302, "close": 1.303, "volume": 1050.13, "quote_volume": 1368.24867, "trades": 10, "taker_buy_quote": 1276.17123}, {"ts": 1775801460000, "open": 1.303, "high": 1.303, "low": 1.303, "close": 1.303, "volume": 21.5, "quote_volume": 28.0145, "trades": 2, "taker_buy_quote": 28.0145}, {"ts": 1775801520000, "open": 1.302, "high": 1.302, "low": 1.302, "close": 1.302, "volume": 341.33, "quote_volume": 444.41166, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775801580000, "open": 1.302, "high": 1.303, "low": 1.301, "close": 1.301, "volume": 5129.8, "quote_volume": 6678.56905, "trades": 21, "taker_buy_quote": 906.43448}, {"ts": 1775801640000, "open": 1.301, "high": 1.303, "low": 1.301, "close": 1.303, "volume": 2152.29, "quote_volume": 2804.02764, "trades": 20, "taker_buy_quote": 2794.92064}, {"ts": 1775801700000, "open": 1.304, "high": 1.304, "low": 1.302, "close": 1.302, "volume": 972.48, "quote_volume": 1266.99763, "trades": 26, "taker_buy_quote": 625.60108}, {"ts": 1775801760000, "open": 1.302, "high": 1.303, "low": 1.301, "close": 1.301, "volume": 30995.25, "quote_volume": 40326.44302, "trades": 52, "taker_buy_quote": 1930.24549}, {"ts": 1775801820000, "open": 1.301, "high": 1.301, "low": 1.298, "close": 1.298, "volume": 17714.42, "quote_volume": 23008.08661, "trades": 67, "taker_buy_quote": 2661.57379}, {"ts": 1775801880000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.298, "volume": 9413.27, "quote_volume": 12215.30393, "trades": 34, "taker_buy_quote": 5619.44438}, {"ts": 1775801940000, "open": 1.298, "high": 1.298, "low": 1.296, "close": 1.298, "volume": 8003.37, "quote_volume": 10381.52296, "trades": 26, "taker_buy_quote": 5591.51206}, {"ts": 1775802000000, "open": 1.297, "high": 1.297, "low": 1.296, "close": 1.296, "volume": 1223.3, "quote_volume": 1586.58653, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775802060000, "open": 1.296, "high": 1.296, "low": 1.296, "close": 1.296, "volume": 6.33, "quote_volume": 8.20368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775802120000, "open": 1.296, "high": 1.298, "low": 1.296, "close": 1.298, "volume": 1358.77, "quote_volume": 1762.31979, "trades": 11, "taker_buy_quote": 1705.38345}, {"ts": 1775802180000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802240000, "open": 1.297, "high": 1.297, "low": 1.297, "close": 1.297, "volume": 328.63, "quote_volume": 426.23311, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775802300000, "open": 1.297, "high": 1.297, "low": 1.297, "close": 1.297, "volume": 16.01, "quote_volume": 20.76497, "trades": 4, "taker_buy_quote": 5.00642}, {"ts": 1775802360000, "open": 1.297, "high": 1.297, "low": 1.296, "close": 1.297, "volume": 865.85, "quote_volume": 1122.99845, "trades": 6, "taker_buy_quote": 75.17412}, {"ts": 1775802420000, "open": 1.296, "high": 1.296, "low": 1.296, "close": 1.296, "volume": 79.23, "quote_volume": 102.68208, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775802480000, "open": 1.296, "high": 1.297, "low": 1.296, "close": 1.297, "volume": 274.58, "quote_volume": 355.85954, "trades": 4, "taker_buy_quote": 5.00642}, {"ts": 1775802540000, "open": 1.297, "high": 1.297, "low": 1.297, "close": 1.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802600000, "open": 1.297, "high": 1.298, "low": 1.296, "close": 1.297, "volume": 1707.65, "quote_volume": 2213.19926, "trades": 28, "taker_buy_quote": 434.45783}, {"ts": 1775802660000, "open": 1.297, "high": 1.297, "low": 1.296, "close": 1.296, "volume": 843.14, "quote_volume": 1093.52408, "trades": 10, "taker_buy_quote": 1056.58808}, {"ts": 1775802720000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.296, "volume": 603.39, "quote_volume": 781.54734, "trades": 14, "taker_buy_quote": 180.3384}, {"ts": 1775802780000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 457.69, "quote_volume": 592.717, "trades": 12, "taker_buy_quote": 10.9512}, {"ts": 1775802840000, "open": 1.294, "high": 1.296, "low": 1.294, "close": 1.296, "volume": 12084.53, "quote_volume": 15653.72334, "trades": 66, "taker_buy_quote": 9011.89436}, {"ts": 1775802900000, "open": 1.296, "high": 1.296, "low": 1.294, "close": 1.294, "volume": 21575.46, "quote_volume": 27922.0509, "trades": 51, "taker_buy_quote": 4546.10516}, {"ts": 1775802960000, "open": 1.294, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 801.19, "quote_volume": 1036.72327, "trades": 6, "taker_buy_quote": 1015.2724}, {"ts": 1775803020000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 4171.57, "quote_volume": 5393.82835, "trades": 30, "taker_buy_quote": 780.18327}, {"ts": 1775803080000, "open": 1.293, "high": 1.293, "low": 1.291, "close": 1.292, "volume": 958.52, "quote_volume": 1237.76442, "trades": 29, "taker_buy_quote": 71.29256}, {"ts": 1775803140000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 351.18, "quote_volume": 453.78434, "trades": 18, "taker_buy_quote": 222.78766}, {"ts": 1775803200000, "open": 1.294, "high": 1.295, "low": 1.292, "close": 1.292, "volume": 9538.88, "quote_volume": 12343.09544, "trades": 45, "taker_buy_quote": 10880.12945}, {"ts": 1775803260000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 2301.58, "quote_volume": 2971.36709, "trades": 16, "taker_buy_quote": 35.28452}, {"ts": 1775803320000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 764.48, "quote_volume": 986.35117, "trades": 8, "taker_buy_quote": 222.01327}, {"ts": 1775803380000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 14.38, "quote_volume": 18.56458, "trades": 3, "taker_buy_quote": 18.56458}, {"ts": 1775803440000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 3745.08, "quote_volume": 4833.89686, "trades": 15, "taker_buy_quote": 3033.79836}, {"ts": 1775803500000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 1101.89, "quote_volume": 1421.61309, "trades": 7, "taker_buy_quote": 225.91209}, {"ts": 1775803560000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 19.34, "quote_volume": 24.96794, "trades": 1, "taker_buy_quote": 24.96794}, {"ts": 1775803620000, "open": 1.291, "high": 1.291, "low": 1.289, "close": 1.29, "volume": 4504.73, "quote_volume": 5813.17548, "trades": 19, "taker_buy_quote": 2947.73398}, {"ts": 1775803680000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 170.98, "quote_volume": 220.71815, "trades": 7, "taker_buy_quote": 214.50035}, {"ts": 1775803740000, "open": 1.29, "high": 1.29, "low": 1.288, "close": 1.288, "volume": 10419.95, "quote_volume": 13431.75825, "trades": 55, "taker_buy_quote": 488.03371}, {"ts": 1775803800000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 1529.8, "quote_volume": 1968.97776, "trades": 22, "taker_buy_quote": 161.20608}, {"ts": 1775803860000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 819.2, "quote_volume": 1054.31816, "trades": 5, "taker_buy_quote": 9.99488}, {"ts": 1775803920000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 2617.65, "quote_volume": 3371.5332, "trades": 18, "taker_buy_quote": 2093.15456}, {"ts": 1775803980000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 561.15, "quote_volume": 722.20624, "trades": 4, "taker_buy_quote": 7.97272}, {"ts": 1775804040000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 370.86, "quote_volume": 477.6615, "trades": 7, "taker_buy_quote": 56.65912}, {"ts": 1775804100000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.289, "volume": 21.15, "quote_volume": 27.24507, "trades": 4, "taker_buy_quote": 13.21875}, {"ts": 1775804160000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 3.87, "quote_volume": 4.98843, "trades": 1, "taker_buy_quote": 4.98843}, {"ts": 1775804220000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 2172.33, "quote_volume": 2800.13337, "trades": 20, "taker_buy_quote": 2616.55399}, {"ts": 1775804280000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.289, "volume": 14.4, "quote_volume": 18.55497, "trades": 2, "taker_buy_quote": 10.01553}, {"ts": 1775804340000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.289, "volume": 1231.38, "quote_volume": 1587.16868, "trades": 12, "taker_buy_quote": 1483.94836}, {"ts": 1775804400000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 2107.63, "quote_volume": 2718.8356, "trades": 21, "taker_buy_quote": 96.5694}, {"ts": 1775804460000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 72.53, "quote_volume": 93.51523, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775804520000, "open": 1.289, "high": 1.289, "low": 1.287, "close": 1.287, "volume": 2032.64, "quote_volume": 2618.53323, "trades": 21, "taker_buy_quote": 8.90699}, {"ts": 1775804580000, "open": 1.289, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 1289.73, "quote_volume": 1662.41293, "trades": 17, "taker_buy_quote": 371.20622}, {"ts": 1775804640000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 1545.36, "quote_volume": 1991.974, "trades": 16, "taker_buy_quote": 6.3984}, {"ts": 1775804700000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 3230.74, "quote_volume": 4161.19312, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775804760000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.289, "volume": 1798.16, "quote_volume": 2317.8144, "trades": 6, "taker_buy_quote": 2299.98848}, {"ts": 1775804820000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 315.65, "quote_volume": 406.87285, "trades": 4, "taker_buy_quote": 406.87285}, {"ts": 1775804880000, "open": 1.288, "high": 1.29, "low": 1.288, "close": 1.29, "volume": 1410.28, "quote_volume": 1817.82717, "trades": 27, "taker_buy_quote": 1100.58922}, {"ts": 1775804940000, "open": 1.289, "high": 1.289, "low": 1.288, "close": 1.289, "volume": 5317.94, "quote_volume": 6854.81931, "trades": 31, "taker_buy_quote": 3067.85867}, {"ts": 1775805000000, "open": 1.289, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 5818.99, "quote_volume": 7495.9905, "trades": 35, "taker_buy_quote": 2554.8504}, {"ts": 1775805060000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 8001.6, "quote_volume": 10306.0608, "trades": 20, "taker_buy_quote": 8595.146}, {"ts": 1775805120000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 1319.98, "quote_volume": 1700.13424, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775805180000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 1110.62, "quote_volume": 1430.47856, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775805240000, "open": 1.289, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 6021.56, "quote_volume": 7755.79192, "trades": 12, "taker_buy_quote": 29.18296}, {"ts": 1775805300000, "open": 1.287, "high": 1.289, "low": 1.286, "close": 1.289, "volume": 13757.65, "quote_volume": 17726.04947, "trades": 75, "taker_buy_quote": 13596.93088}, {"ts": 1775805360000, "open": 1.289, "high": 1.291, "low": 1.289, "close": 1.29, "volume": 7832.2, "quote_volume": 10108.70916, "trades": 36, "taker_buy_quote": 8948.70246}, {"ts": 1775805420000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 4928.92, "quote_volume": 6358.3068, "trades": 14, "taker_buy_quote": 46.9173}, {"ts": 1775805480000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 172.48, "quote_volume": 222.4992, "trades": 6, "taker_buy_quote": 222.4992}, {"ts": 1775805540000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 517.79, "quote_volume": 667.9441, "trades": 6, "taker_buy_quote": 661.4991}, {"ts": 1775805600000, "open": 1.29, "high": 1.29, "low": 1.288, "close": 1.289, "volume": 88.22, "quote_volume": 113.71775, "trades": 12, "taker_buy_quote": 22.78887}, {"ts": 1775805660000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 432.62, "quote_volume": 557.1897, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775805720000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 1006.64, "quote_volume": 1296.55232, "trades": 15, "taker_buy_quote": 192.83936}, {"ts": 1775805780000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 2644.18, "quote_volume": 3404.34535, "trades": 24, "taker_buy_quote": 1655.96872}, {"ts": 1775805840000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 3429.55, "quote_volume": 4420.68995, "trades": 25, "taker_buy_quote": 1700.42302}, {"ts": 1775805900000, "open": 1.289, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 93.87, "quote_volume": 120.92317, "trades": 6, "taker_buy_quote": 23.98829}, {"ts": 1775805960000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 5.0, "quote_volume": 6.445, "trades": 1, "taker_buy_quote": 6.445}, {"ts": 1775806020000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.289, "volume": 144.08, "quote_volume": 185.57891, "trades": 2, "taker_buy_quote": 4.98843}, {"ts": 1775806080000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 1241.64, "quote_volume": 1600.47396, "trades": 7, "taker_buy_quote": 1600.47396}, {"ts": 1775806140000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 246.2, "quote_volume": 317.41048, "trades": 7, "taker_buy_quote": 174.87286}, {"ts": 1775806200000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 5.27, "quote_volume": 6.7983, "trades": 1, "taker_buy_quote": 6.7983}, {"ts": 1775806260000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 1963.34, "quote_volume": 2533.13576, "trades": 12, "taker_buy_quote": 2533.13576}, {"ts": 1775806320000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 3220.26, "quote_volume": 4157.35566, "trades": 14, "taker_buy_quote": 4157.35566}, {"ts": 1775806380000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 666.62, "quote_volume": 861.30089, "trades": 23, "taker_buy_quote": 104.13721}, {"ts": 1775806440000, "open": 1.293, "high": 1.293, "low": 1.29, "close": 1.29, "volume": 3788.58, "quote_volume": 4893.00483, "trades": 19, "taker_buy_quote": 302.80767}, {"ts": 1775806500000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 2822.6, "quote_volume": 3641.154, "trades": 25, "taker_buy_quote": 3534.4323}, {"ts": 1775806560000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 2457.08, "quote_volume": 3172.12784, "trades": 18, "taker_buy_quote": 1561.78608}, {"ts": 1775806620000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 1066.02, "quote_volume": 1376.35792, "trades": 12, "taker_buy_quote": 1336.50475}, {"ts": 1775806680000, "open": 1.291, "high": 1.292, "low": 1.29, "close": 1.292, "volume": 14647.93, "quote_volume": 18913.22931, "trades": 55, "taker_buy_quote": 8506.35919}, {"ts": 1775806740000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 7479.28, "quote_volume": 9661.61776, "trades": 17, "taker_buy_quote": 91.26688}, {"ts": 1775806800000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 3742.68, "quote_volume": 4831.8047, "trades": 12, "taker_buy_quote": 6.22744}, {"ts": 1775806860000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806920000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806980000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 109.15, "quote_volume": 140.88095, "trades": 10, "taker_buy_quote": 99.98795}, {"ts": 1775807040000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 4239.86, "quote_volume": 5469.38557, "trades": 13, "taker_buy_quote": 5376.4878}, {"ts": 1775807100000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 6864.22, "quote_volume": 8861.70802, "trades": 15, "taker_buy_quote": 8325.80101}, {"ts": 1775807160000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 4193.93, "quote_volume": 5410.20842, "trades": 34, "taker_buy_quote": 254.36222}, {"ts": 1775807220000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 61.47, "quote_volume": 79.23483, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775807280000, "open": 1.289, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 2845.57, "quote_volume": 3665.98657, "trades": 20, "taker_buy_quote": 42.73035}, {"ts": 1775807340000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 8587.08, "quote_volume": 11059.72267, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775807400000, "open": 1.287, "high": 1.287, "low": 1.287, "close": 1.287, "volume": 745.57, "quote_volume": 959.54859, "trades": 16, "taker_buy_quote": 954.54216}, {"ts": 1775807460000, "open": 1.286, "high": 1.287, "low": 1.285, "close": 1.286, "volume": 2900.83, "quote_volume": 3729.24356, "trades": 55, "taker_buy_quote": 1033.14697}, {"ts": 1775807520000, "open": 1.286, "high": 1.287, "low": 1.285, "close": 1.285, "volume": 2177.11, "quote_volume": 2798.9929, "trades": 19, "taker_buy_quote": 2767.43446}, {"ts": 1775807580000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.285, "volume": 718.76, "quote_volume": 922.95645, "trades": 20, "taker_buy_quote": 30.77575}, {"ts": 1775807640000, "open": 1.285, "high": 1.285, "low": 1.282, "close": 1.283, "volume": 28882.66, "quote_volume": 37081.24701, "trades": 82, "taker_buy_quote": 2837.05941}, {"ts": 1775807700000, "open": 1.283, "high": 1.285, "low": 1.283, "close": 1.285, "volume": 30190.19, "quote_volume": 38734.92929, "trades": 31, "taker_buy_quote": 38606.62929}, {"ts": 1775807760000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 451.31, "quote_volume": 579.52044, "trades": 7, "taker_buy_quote": 49.344}, {"ts": 1775807820000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 499.89, "quote_volume": 641.8821, "trades": 5, "taker_buy_quote": 29.9919}, {"ts": 1775807880000, "open": 1.285, "high": 1.286, "low": 1.285, "close": 1.285, "volume": 2069.97, "quote_volume": 2659.98923, "trades": 10, "taker_buy_quote": 2622.10743}, {"ts": 1775807940000, "open": 1.286, "high": 1.289, "low": 1.286, "close": 1.289, "volume": 3710.39, "quote_volume": 4773.34425, "trades": 26, "taker_buy_quote": 4358.55551}, {"ts": 1775808000000, "open": 1.289, "high": 1.289, "low": 1.287, "close": 1.287, "volume": 1345.95, "quote_volume": 1732.56953, "trades": 20, "taker_buy_quote": 36.24798}, {"ts": 1775808060000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 20.0, "quote_volume": 25.76, "trades": 1, "taker_buy_quote": 25.76}, {"ts": 1775808120000, "open": 1.287, "high": 1.287, "low": 1.287, "close": 1.287, "volume": 4.09, "quote_volume": 5.26383, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775808180000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 1656.43, "quote_volume": 2131.8293, "trades": 20, "taker_buy_quote": 631.43183}, {"ts": 1775808240000, "open": 1.287, "high": 1.288, "low": 1.286, "close": 1.286, "volume": 464.55, "quote_volume": 597.86505, "trades": 17, "taker_buy_quote": 174.97153}, {"ts": 1775808300000, "open": 1.286, "high": 1.287, "low": 1.286, "close": 1.287, "volume": 3140.13, "quote_volume": 4038.56874, "trades": 35, "taker_buy_quote": 810.91896}, {"ts": 1775808360000, "open": 1.287, "high": 1.293, "low": 1.286, "close": 1.293, "volume": 45549.54, "quote_volume": 58761.61888, "trades": 254, "taker_buy_quote": 47206.80738}, {"ts": 1775808420000, "open": 1.292, "high": 1.294, "low": 1.29, "close": 1.29, "volume": 22187.87, "quote_volume": 28668.4696, "trades": 188, "taker_buy_quote": 15435.60563}, {"ts": 1775808480000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 7.81, "quote_volume": 10.06709, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775808540000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 2379.16, "quote_volume": 3066.73724, "trades": 29, "taker_buy_quote": 2872.30448}, {"ts": 1775808600000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 786.12, "quote_volume": 1013.92741, "trades": 15, "taker_buy_quote": 638.04721}, {"ts": 1775808660000, "open": 1.291, "high": 1.294, "low": 1.291, "close": 1.292, "volume": 16242.45, "quote_volume": 20989.54928, "trades": 95, "taker_buy_quote": 18373.35574}, {"ts": 1775808720000, "open": 1.291, "high": 1.291, "low": 1.289, "close": 1.289, "volume": 3132.39, "quote_volume": 4042.01256, "trades": 33, "taker_buy_quote": 20.75154}, {"ts": 1775808780000, "open": 1.289, "high": 1.289, "low": 1.286, "close": 1.286, "volume": 3517.55, "quote_volume": 4533.10743, "trades": 31, "taker_buy_quote": 3272.75811}, {"ts": 1775808840000, "open": 1.286, "high": 1.287, "low": 1.286, "close": 1.287, "volume": 830.87, "quote_volume": 1068.98253, "trades": 21, "taker_buy_quote": 622.53477}, {"ts": 1775808900000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 555.14, "quote_volume": 715.02032, "trades": 13, "taker_buy_quote": 699.2552}, {"ts": 1775808960000, "open": 1.288, "high": 1.288, "low": 1.286, "close": 1.286, "volume": 6219.16, "quote_volume": 7998.73321, "trades": 34, "taker_buy_quote": 17.86968}, {"ts": 1775809020000, "open": 1.286, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 1062.49, "quote_volume": 1366.38162, "trades": 12, "taker_buy_quote": 25.07076}, {"ts": 1775809080000, "open": 1.287, "high": 1.287, "low": 1.287, "close": 1.287, "volume": 2903.6, "quote_volume": 3736.9332, "trades": 18, "taker_buy_quote": 49.72968}, {"ts": 1775809140000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 13.93, "quote_volume": 17.93545, "trades": 2, "taker_buy_quote": 9.71152}, {"ts": 1775809200000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 2733.57, "quote_volume": 3520.83816, "trades": 14, "taker_buy_quote": 3515.82784}, {"ts": 1775809260000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 1306.8, "quote_volume": 1683.1584, "trades": 10, "taker_buy_quote": 1204.03528}, {"ts": 1775809320000, "open": 1.287, "high": 1.287, "low": 1.287, "close": 1.287, "volume": 24.49, "quote_volume": 31.51863, "trades": 6, "taker_buy_quote": 15.75288}, {"ts": 1775809380000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 29.92, "quote_volume": 38.51245, "trades": 7, "taker_buy_quote": 22.72096}, {"ts": 1775809440000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 49.87, "quote_volume": 64.23256, "trades": 9, "taker_buy_quote": 42.83888}, {"ts": 1775809500000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 99.53, "quote_volume": 128.3031, "trades": 10, "taker_buy_quote": 63.8531}, {"ts": 1775809560000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 6.0, "quote_volume": 7.734, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775809620000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809680000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 170.53, "quote_volume": 219.81317, "trades": 13, "taker_buy_quote": 197.80994}, {"ts": 1775809740000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 102.83, "quote_volume": 132.54787, "trades": 8, "taker_buy_quote": 15.77736}, {"ts": 1775809800000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 62.99, "quote_volume": 81.19411, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775809860000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809920000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 558.43, "quote_volume": 720.3747, "trades": 10, "taker_buy_quote": 656.0295}, {"ts": 1775809980000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 1821.22, "quote_volume": 2352.95922, "trades": 27, "taker_buy_quote": 2352.95922}, {"ts": 1775810040000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 535.71, "quote_volume": 692.13732, "trades": 10, "taker_buy_quote": 676.362}, {"ts": 1775810100000, "open": 1.292, "high": 1.296, "low": 1.292, "close": 1.295, "volume": 10020.96, "quote_volume": 12966.9109, "trades": 83, "taker_buy_quote": 10810.15959}, {"ts": 1775810160000, "open": 1.296, "high": 1.297, "low": 1.295, "close": 1.296, "volume": 9459.7, "quote_volume": 12259.86504, "trades": 49, "taker_buy_quote": 2873.84894}, {"ts": 1775810220000, "open": 1.296, "high": 1.297, "low": 1.296, "close": 1.297, "volume": 758.94, "quote_volume": 983.87449, "trades": 16, "taker_buy_quote": 389.60665}, {"ts": 1775810280000, "open": 1.296, "high": 1.296, "low": 1.296, "close": 1.296, "volume": 802.56, "quote_volume": 1040.11776, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775810340000, "open": 1.296, "high": 1.296, "low": 1.296, "close": 1.296, "volume": 383.27, "quote_volume": 496.71792, "trades": 11, "taker_buy_quote": 496.71792}, {"ts": 1775810400000, "open": 1.297, "high": 1.297, "low": 1.296, "close": 1.296, "volume": 2581.2, "quote_volume": 3345.48365, "trades": 20, "taker_buy_quote": 422.80925}, {"ts": 1775810460000, "open": 1.296, "high": 1.298, "low": 1.296, "close": 1.297, "volume": 610.01, "quote_volume": 791.08404, "trades": 13, "taker_buy_quote": 105.86633}, {"ts": 1775810520000, "open": 1.297, "high": 1.297, "low": 1.297, "close": 1.297, "volume": 374.36, "quote_volume": 485.54492, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775810580000, "open": 1.298, "high": 1.298, "low": 1.296, "close": 1.296, "volume": 1261.3, "quote_volume": 1635.95398, "trades": 19, "taker_buy_quote": 289.93426}, {"ts": 1775810640000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 362.93, "quote_volume": 470.04188, "trades": 13, "taker_buy_quote": 34.35696}, {"ts": 1775810700000, "open": 1.295, "high": 1.295, "low": 1.294, "close": 1.295, "volume": 2891.44, "quote_volume": 3744.26213, "trades": 27, "taker_buy_quote": 1605.282}, {"ts": 1775810760000, "open": 1.295, "high": 1.297, "low": 1.295, "close": 1.297, "volume": 484.2, "quote_volume": 627.14442, "trades": 10, "taker_buy_quote": 403.73102}, {"ts": 1775810820000, "open": 1.296, "high": 1.297, "low": 1.295, "close": 1.295, "volume": 8484.48, "quote_volume": 10993.36545, "trades": 67, "taker_buy_quote": 3461.6251}, {"ts": 1775810880000, "open": 1.294, "high": 1.295, "low": 1.294, "close": 1.295, "volume": 1733.28, "quote_volume": 2243.06101, "trades": 20, "taker_buy_quote": 238.94045}, {"ts": 1775810940000, "open": 1.294, "high": 1.295, "low": 1.294, "close": 1.294, "volume": 10230.54, "quote_volume": 13238.32262, "trades": 35, "taker_buy_quote": 107.84582}, {"ts": 1775811000000, "open": 1.294, "high": 1.295, "low": 1.294, "close": 1.294, "volume": 220.59, "quote_volume": 285.47085, "trades": 8, "taker_buy_quote": 132.49417}, {"ts": 1775811060000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 3837.07, "quote_volume": 4961.34696, "trades": 22, "taker_buy_quote": 19.9923}, {"ts": 1775811120000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 4582.09, "quote_volume": 5924.24928, "trades": 19, "taker_buy_quote": 333.41298}, {"ts": 1775811180000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 1201.79, "quote_volume": 1553.34175, "trades": 30, "taker_buy_quote": 774.08031}, {"ts": 1775811240000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 1113.94, "quote_volume": 1437.37714, "trades": 24, "taker_buy_quote": 248.49168}, {"ts": 1775811300000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 3968.45, "quote_volume": 5123.10925, "trades": 12, "taker_buy_quote": 4917.09625}, {"ts": 1775811360000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 599.69, "quote_volume": 773.22311, "trades": 24, "taker_buy_quote": 271.5321}, {"ts": 1775811420000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 1784.07, "quote_volume": 2299.81555, "trades": 19, "taker_buy_quote": 161.8434}, {"ts": 1775811480000, "open": 1.29, "high": 1.292, "low": 1.29, "close": 1.292, "volume": 659.45, "quote_volume": 851.57235, "trades": 12, "taker_buy_quote": 593.57235}, {"ts": 1775811540000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 230.63, "quote_volume": 297.97396, "trades": 13, "taker_buy_quote": 91.70616}, {"ts": 1775811600000, "open": 1.291, "high": 1.293, "low": 1.291, "close": 1.292, "volume": 545.46, "quote_volume": 704.26051, "trades": 12, "taker_buy_quote": 69.05048}, {"ts": 1775811660000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 2637.75, "quote_volume": 3406.33825, "trades": 13, "taker_buy_quote": 1295.876}, {"ts": 1775811720000, "open": 1.291, "high": 1.294, "low": 1.291, "close": 1.293, "volume": 2467.19, "quote_volume": 3187.65036, "trades": 22, "taker_buy_quote": 649.3264}, {"ts": 1775811780000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 317.83, "quote_volume": 411.2517, "trades": 12, "taker_buy_quote": 411.2517}, {"ts": 1775811840000, "open": 1.294, "high": 1.295, "low": 1.293, "close": 1.294, "volume": 219.86, "quote_volume": 284.44478, "trades": 10, "taker_buy_quote": 119.98886}, {"ts": 1775811900000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 1000.67, "quote_volume": 1294.85694, "trades": 11, "taker_buy_quote": 1281.87522}, {"ts": 1775811960000, "open": 1.295, "high": 1.295, "low": 1.294, "close": 1.295, "volume": 1113.61, "quote_volume": 1442.11258, "trades": 19, "taker_buy_quote": 1257.8335}, {"ts": 1775812020000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 32.13, "quote_volume": 41.60835, "trades": 5, "taker_buy_quote": 21.0826}, {"ts": 1775812080000, "open": 1.296, "high": 1.296, "low": 1.294, "close": 1.294, "volume": 1825.42, "quote_volume": 2364.36613, "trades": 16, "taker_buy_quote": 778.86264}, {"ts": 1775812140000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 54.06, "quote_volume": 70.0077, "trades": 6, "taker_buy_quote": 15.7731}, {"ts": 1775812200000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 51.7, "quote_volume": 66.9515, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775812260000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 24.99, "quote_volume": 32.36205, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775812320000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.296, "volume": 1458.09, "quote_volume": 1888.56116, "trades": 24, "taker_buy_quote": 652.43186}, {"ts": 1775812380000, "open": 1.295, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 387.88, "quote_volume": 502.56655, "trades": 10, "taker_buy_quote": 339.4872}, {"ts": 1775812440000, "open": 1.295, "high": 1.296, "low": 1.295, "close": 1.296, "volume": 1154.5, "quote_volume": 1496.06465, "trades": 6, "taker_buy_quote": 1279.3464}, {"ts": 1775812500000, "open": 1.297, "high": 1.297, "low": 1.297, "close": 1.297, "volume": 4362.59, "quote_volume": 5658.27923, "trades": 23, "taker_buy_quote": 4580.47223}, {"ts": 1775812560000, "open": 1.297, "high": 1.297, "low": 1.296, "close": 1.297, "volume": 1638.73, "quote_volume": 2124.08123, "trades": 13, "taker_buy_quote": 40.02542}, {"ts": 1775812620000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.296, "volume": 8014.18, "quote_volume": 10378.43522, "trades": 45, "taker_buy_quote": 4926.88943}, {"ts": 1775812680000, "open": 1.296, "high": 1.3, "low": 1.296, "close": 1.3, "volume": 11673.02, "quote_volume": 15156.49916, "trades": 83, "taker_buy_quote": 12054.80254}, {"ts": 1775812740000, "open": 1.299, "high": 1.301, "low": 1.298, "close": 1.298, "volume": 1968.04, "quote_volume": 2556.4119, "trades": 63, "taker_buy_quote": 978.30643}, {"ts": 1775812800000, "open": 1.299, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 3760.14, "quote_volume": 4887.38405, "trades": 48, "taker_buy_quote": 3267.6037}, {"ts": 1775812860000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 359.56, "quote_volume": 467.06844, "trades": 26, "taker_buy_quote": 395.40261}, {"ts": 1775812920000, "open": 1.299, "high": 1.3, "low": 1.299, "close": 1.3, "volume": 1842.9, "quote_volume": 2395.67888, "trades": 26, "taker_buy_quote": 2277.314}, {"ts": 1775812980000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.301, "volume": 15430.57, "quote_volume": 20059.77946, "trades": 35, "taker_buy_quote": 11272.97546}, {"ts": 1775813040000, "open": 1.301, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 1769.79, "quote_volume": 2302.14696, "trades": 9, "taker_buy_quote": 1847.36796}, {"ts": 1775813100000, "open": 1.3, "high": 1.3, "low": 1.298, "close": 1.299, "volume": 13805.96, "quote_volume": 17933.50931, "trades": 56, "taker_buy_quote": 2337.88967}, {"ts": 1775813160000, "open": 1.298, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 710.43, "quote_volume": 922.8125, "trades": 7, "taker_buy_quote": 875.99364}, {"ts": 1775813220000, "open": 1.3, "high": 1.3, "low": 1.3, "close": 1.3, "volume": 1006.44, "quote_volume": 1308.372, "trades": 13, "taker_buy_quote": 692.042}, {"ts": 1775813280000, "open": 1.299, "high": 1.3, "low": 1.298, "close": 1.298, "volume": 1506.11, "quote_volume": 1956.49234, "trades": 15, "taker_buy_quote": 97.98169}, {"ts": 1775813340000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 48.47, "quote_volume": 62.94253, "trades": 3, "taker_buy_quote": 6.98862}, {"ts": 1775813400000, "open": 1.3, "high": 1.3, "low": 1.3, "close": 1.3, "volume": 284.05, "quote_volume": 369.265, "trades": 7, "taker_buy_quote": 369.265}, {"ts": 1775813460000, "open": 1.3, "high": 1.3, "low": 1.298, "close": 1.298, "volume": 2588.05, "quote_volume": 3361.44421, "trades": 19, "taker_buy_quote": 14.014}, {"ts": 1775813520000, "open": 1.299, "high": 1.299, "low": 1.297, "close": 1.298, "volume": 7678.03, "quote_volume": 9966.04709, "trades": 36, "taker_buy_quote": 8536.48066}, {"ts": 1775813580000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 107.13, "quote_volume": 139.05474, "trades": 4, "taker_buy_quote": 112.2121}, {"ts": 1775813640000, "open": 1.299, "high": 1.3, "low": 1.299, "close": 1.3, "volume": 1717.13, "quote_volume": 2231.0497, "trades": 27, "taker_buy_quote": 1824.15457}, {"ts": 1775813700000, "open": 1.3, "high": 1.3, "low": 1.298, "close": 1.298, "volume": 2311.53, "quote_volume": 3001.95793, "trades": 13, "taker_buy_quote": 939.51}, {"ts": 1775813760000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 3.85, "quote_volume": 4.9973, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775813820000, "open": 1.298, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 712.78, "quote_volume": 925.87469, "trades": 12, "taker_buy_quote": 886.45059}, {"ts": 1775813880000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.298, "volume": 5757.2, "quote_volume": 7476.08235, "trades": 39, "taker_buy_quote": 3636.33049}, {"ts": 1775813940000, "open": 1.297, "high": 1.297, "low": 1.295, "close": 1.295, "volume": 7258.24, "quote_volume": 9408.76682, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775814000000, "open": 1.295, "high": 1.297, "low": 1.295, "close": 1.297, "volume": 1079.85, "quote_volume": 1399.54566, "trades": 17, "taker_buy_quote": 1097.2059}, {"ts": 1775814060000, "open": 1.296, "high": 1.297, "low": 1.296, "close": 1.296, "volume": 1412.39, "quote_volume": 1830.55071, "trades": 17, "taker_buy_quote": 120.97119}, {"ts": 1775814120000, "open": 1.297, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 419.92, "quote_volume": 544.64343, "trades": 14, "taker_buy_quote": 481.07746}, {"ts": 1775814180000, "open": 1.297, "high": 1.297, "low": 1.297, "close": 1.297, "volume": 36.95, "quote_volume": 47.92415, "trades": 7, "taker_buy_quote": 5.71977}, {"ts": 1775814240000, "open": 1.297, "high": 1.297, "low": 1.296, "close": 1.297, "volume": 3975.08, "quote_volume": 5155.63941, "trades": 16, "taker_buy_quote": 3826.75959}, {"ts": 1775814300000, "open": 1.297, "high": 1.297, "low": 1.296, "close": 1.297, "volume": 3940.65, "quote_volume": 5111.01841, "trades": 22, "taker_buy_quote": 85.0832}, {"ts": 1775814360000, "open": 1.297, "high": 1.297, "low": 1.296, "close": 1.296, "volume": 5010.18, "quote_volume": 6497.81692, "trades": 22, "taker_buy_quote": 4156.61263}, {"ts": 1775814420000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.296, "volume": 1284.4, "quote_volume": 1663.84527, "trades": 26, "taker_buy_quote": 155.01456}, {"ts": 1775814480000, "open": 1.296, "high": 1.296, "low": 1.294, "close": 1.294, "volume": 1033.98, "quote_volume": 1339.33281, "trades": 24, "taker_buy_quote": 426.59136}, {"ts": 1775814540000, "open": 1.294, "high": 1.295, "low": 1.292, "close": 1.293, "volume": 2029.47, "quote_volume": 2625.52067, "trades": 38, "taker_buy_quote": 649.02159}, {"ts": 1775814600000, "open": 1.294, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 294.48, "quote_volume": 380.84743, "trades": 6, "taker_buy_quote": 109.71826}, {"ts": 1775814660000, "open": 1.294, "high": 1.294, "low": 1.294, "close": 1.294, "volume": 1310.92, "quote_volume": 1696.33048, "trades": 24, "taker_buy_quote": 161.31004}, {"ts": 1775814720000, "open": 1.294, "high": 1.295, "low": 1.294, "close": 1.295, "volume": 1544.95, "quote_volume": 1999.1823, "trades": 22, "taker_buy_quote": 48.78786}, {"ts": 1775814780000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814840000, "open": 1.295, "high": 1.295, "low": 1.294, "close": 1.294, "volume": 1252.06, "quote_volume": 1620.9763, "trades": 24, "taker_buy_quote": 1085.42922}, {"ts": 1775814900000, "open": 1.294, "high": 1.294, "low": 1.294, "close": 1.294, "volume": 321.67, "quote_volume": 416.24098, "trades": 6, "taker_buy_quote": 416.24098}, {"ts": 1775814960000, "open": 1.294, "high": 1.295, "low": 1.293, "close": 1.293, "volume": 13250.69, "quote_volume": 17135.65829, "trades": 40, "taker_buy_quote": 55.20662}, {"ts": 1775815020000, "open": 1.294, "high": 1.294, "low": 1.294, "close": 1.294, "volume": 645.77, "quote_volume": 835.62638, "trades": 15, "taker_buy_quote": 291.61584}, {"ts": 1775815080000, "open": 1.294, "high": 1.295, "low": 1.294, "close": 1.294, "volume": 117.48, "quote_volume": 152.02812, "trades": 6, "taker_buy_quote": 112.03058}, {"ts": 1775815140000, "open": 1.294, "high": 1.295, "low": 1.294, "close": 1.294, "volume": 334.1, "quote_volume": 432.34029, "trades": 11, "taker_buy_quote": 19.28255}, {"ts": 1775815200000, "open": 1.294, "high": 1.294, "low": 1.292, "close": 1.292, "volume": 1760.91, "quote_volume": 2277.22397, "trades": 22, "taker_buy_quote": 848.94511}, {"ts": 1775815260000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 43.01, "quote_volume": 55.61193, "trades": 2, "taker_buy_quote": 55.61193}, {"ts": 1775815320000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 622.5, "quote_volume": 804.90022, "trades": 19, "taker_buy_quote": 612.1915}, {"ts": 1775815380000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 470.85, "quote_volume": 608.79747, "trades": 9, "taker_buy_quote": 593.83611}, {"ts": 1775815440000, "open": 1.294, "high": 1.294, "low": 1.294, "close": 1.294, "volume": 23.83, "quote_volume": 30.83602, "trades": 6, "taker_buy_quote": 30.83602}, {"ts": 1775815500000, "open": 1.294, "high": 1.295, "low": 1.294, "close": 1.295, "volume": 304.61, "quote_volume": 394.24256, "trades": 10, "taker_buy_quote": 115.76082}, {"ts": 1775815560000, "open": 1.294, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 1814.13, "quote_volume": 2345.69039, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775815620000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 235.67, "quote_volume": 304.66645, "trades": 16, "taker_buy_quote": 233.78733}, {"ts": 1775815680000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 10.64, "quote_volume": 13.75752, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775815740000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 25.77, "quote_volume": 33.29484, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775815800000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 136.46, "quote_volume": 176.5632, "trades": 7, "taker_buy_quote": 171.57222}, {"ts": 1775815860000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 249.01, "quote_volume": 321.96993, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775815920000, "open": 1.294, "high": 1.294, "low": 1.294, "close": 1.294, "volume": 619.71, "quote_volume": 801.90474, "trades": 4, "taker_buy_quote": 801.90474}, {"ts": 1775815980000, "open": 1.295, "high": 1.296, "low": 1.294, "close": 1.295, "volume": 1057.17, "quote_volume": 1368.95824, "trades": 24, "taker_buy_quote": 270.40291}, {"ts": 1775816040000, "open": 1.295, "high": 1.295, "low": 1.294, "close": 1.294, "volume": 85.16, "quote_volume": 110.27424, "trades": 2, "taker_buy_quote": 99.974}, {"ts": 1775816100000, "open": 1.294, "high": 1.294, "low": 1.292, "close": 1.292, "volume": 1108.58, "quote_volume": 1434.11555, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775816160000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 331.48, "quote_volume": 428.27216, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775816220000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 22.26, "quote_volume": 28.75992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775816280000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 707.52, "quote_volume": 914.18684, "trades": 9, "taker_buy_quote": 91.803}, {"ts": 1775816340000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 3614.62, "quote_volume": 4673.10371, "trades": 31, "taker_buy_quote": 1834.85751}, {"ts": 1775816400000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 350.06, "quote_volume": 452.63144, "trades": 4, "taker_buy_quote": 4.99484}, {"ts": 1775816460000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816520000, "open": 1.294, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 141.29, "quote_volume": 182.81478, "trades": 6, "taker_buy_quote": 164.09214}, {"ts": 1775816580000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 950.82, "quote_volume": 1229.41026, "trades": 12, "taker_buy_quote": 53.90517}, {"ts": 1775816640000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 557.05, "quote_volume": 720.26565, "trades": 3, "taker_buy_quote": 720.26565}, {"ts": 1775816700000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816760000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 26126.98, "quote_volume": 33781.9091, "trades": 29, "taker_buy_quote": 31339.81158}, {"ts": 1775816820000, "open": 1.294, "high": 1.294, "low": 1.294, "close": 1.294, "volume": 628.16, "quote_volume": 812.83904, "trades": 3, "taker_buy_quote": 812.83904}, {"ts": 1775816880000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 1590.22, "quote_volume": 2056.05033, "trades": 13, "taker_buy_quote": 37.27719}, {"ts": 1775816940000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 96.73, "quote_volume": 125.02521, "trades": 2, "taker_buy_quote": 64.71465}, {"ts": 1775817000000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 4375.41, "quote_volume": 5658.3284, "trades": 23, "taker_buy_quote": 5117.24669}, {"ts": 1775817060000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 2177.14, "quote_volume": 2815.04202, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775817120000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 724.52, "quote_volume": 936.80436, "trades": 10, "taker_buy_quote": 936.80436}, {"ts": 1775817180000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 714.57, "quote_volume": 923.06237, "trades": 14, "taker_buy_quote": 427.54864}, {"ts": 1775817240000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 278.05, "quote_volume": 359.2406, "trades": 12, "taker_buy_quote": 279.2658}, {"ts": 1775817300000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 386.39, "quote_volume": 499.17388, "trades": 12, "taker_buy_quote": 418.65968}, {"ts": 1775817360000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 1099.19, "quote_volume": 1419.07656, "trades": 21, "taker_buy_quote": 624.19495}, {"ts": 1775817420000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 1830.79, "quote_volume": 2365.37603, "trades": 16, "taker_buy_quote": 2170.58584}, {"ts": 1775817480000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 494.98, "quote_volume": 639.47938, "trades": 7, "taker_buy_quote": 594.5784}, {"ts": 1775817540000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 219.81, "quote_volume": 283.77471, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775817600000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 157.41, "quote_volume": 203.34005, "trades": 7, "taker_buy_quote": 159.87208}, {"ts": 1775817660000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 1208.0, "quote_volume": 1560.96786, "trades": 14, "taker_buy_quote": 533.18186}, {"ts": 1775817720000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 38.15, "quote_volume": 49.32795, "trades": 8, "taker_buy_quote": 49.32795}, {"ts": 1775817780000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 193.91, "quote_volume": 250.72563, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775817840000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 1042.87, "quote_volume": 1348.42316, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775817900000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 1604.49, "quote_volume": 2073.25768, "trades": 34, "taker_buy_quote": 1689.28783}, {"ts": 1775817960000, "open": 1.293, "high": 1.295, "low": 1.293, "close": 1.295, "volume": 381.74, "quote_volume": 494.18176, "trades": 19, "taker_buy_quote": 369.85298}, {"ts": 1775818020000, "open": 1.294, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 795.82, "quote_volume": 1029.6889, "trades": 22, "taker_buy_quote": 110.31876}, {"ts": 1775818080000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 862.08, "quote_volume": 1114.66944, "trades": 9, "taker_buy_quote": 1104.32544}, {"ts": 1775818140000, "open": 1.293, "high": 1.293, "low": 1.29, "close": 1.291, "volume": 2701.92, "quote_volume": 3487.60411, "trades": 52, "taker_buy_quote": 137.67294}, {"ts": 1775818200000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 410.75, "quote_volume": 530.689, "trades": 5, "taker_buy_quote": 530.689}, {"ts": 1775818260000, "open": 1.292, "high": 1.292, "low": 1.29, "close": 1.29, "volume": 4811.43, "quote_volume": 6216.31911, "trades": 30, "taker_buy_quote": 3895.27276}, {"ts": 1775818320000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 139.92, "quote_volume": 180.71218, "trades": 8, "taker_buy_quote": 97.49432}, {"ts": 1775818380000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 513.31, "quote_volume": 663.06623, "trades": 7, "taker_buy_quote": 488.40184}, {"ts": 1775818440000, "open": 1.292, "high": 1.292, "low": 1.29, "close": 1.29, "volume": 1975.57, "quote_volume": 2552.30512, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775818500000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 10214.21, "quote_volume": 13167.92494, "trades": 48, "taker_buy_quote": 856.2891}, {"ts": 1775818560000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 98.42, "quote_volume": 126.9618, "trades": 9, "taker_buy_quote": 111.1722}, {"ts": 1775818620000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 217.58, "quote_volume": 280.6782, "trades": 10, "taker_buy_quote": 99.6009}, {"ts": 1775818680000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 29.86, "quote_volume": 38.5194, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775818740000, "open": 1.291, "high": 1.291, "low": 1.289, "close": 1.29, "volume": 5988.64, "quote_volume": 7721.65434, "trades": 31, "taker_buy_quote": 40.92637}, {"ts": 1775818800000, "open": 1.289, "high": 1.29, "low": 1.288, "close": 1.29, "volume": 8439.34, "quote_volume": 10883.20955, "trades": 44, "taker_buy_quote": 10666.319}, {"ts": 1775818860000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 460.97, "quote_volume": 594.57373, "trades": 8, "taker_buy_quote": 494.586}, {"ts": 1775818920000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 6330.47, "quote_volume": 8172.24275, "trades": 33, "taker_buy_quote": 5307.08973}, {"ts": 1775818980000, "open": 1.291, "high": 1.291, "low": 1.289, "close": 1.29, "volume": 2398.69, "quote_volume": 3093.92674, "trades": 32, "taker_buy_quote": 2196.49999}, {"ts": 1775819040000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 8207.38, "quote_volume": 10592.37223, "trades": 32, "taker_buy_quote": 6263.97073}, {"ts": 1775819100000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 12.21, "quote_volume": 15.76311, "trades": 3, "taker_buy_quote": 15.76311}, {"ts": 1775819160000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 805.14, "quote_volume": 1039.41398, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775819220000, "open": 1.292, "high": 1.293, "low": 1.291, "close": 1.292, "volume": 5812.71, "quote_volume": 7509.67057, "trades": 32, "taker_buy_quote": 2879.94644}, {"ts": 1775819280000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 616.15, "quote_volume": 795.84059, "trades": 9, "taker_buy_quote": 505.09448}, {"ts": 1775819340000, "open": 1.292, "high": 1.293, "low": 1.291, "close": 1.292, "volume": 3363.14, "quote_volume": 4348.32877, "trades": 59, "taker_buy_quote": 3067.66995}, {"ts": 1775819400000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 96.41, "quote_volume": 124.64362, "trades": 4, "taker_buy_quote": 105.8967}, {"ts": 1775819460000, "open": 1.292, "high": 1.293, "low": 1.291, "close": 1.292, "volume": 1623.94, "quote_volume": 2097.23201, "trades": 25, "taker_buy_quote": 637.90047}, {"ts": 1775819520000, "open": 1.292, "high": 1.293, "low": 1.291, "close": 1.292, "volume": 2058.3, "quote_volume": 2659.29808, "trades": 24, "taker_buy_quote": 2443.90326}, {"ts": 1775819580000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 399.21, "quote_volume": 515.77932, "trades": 6, "taker_buy_quote": 500.004}, {"ts": 1775819640000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 1083.59, "quote_volume": 1399.99828, "trades": 6, "taker_buy_quote": 1399.99828}, {"ts": 1775819700000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 1132.73, "quote_volume": 1464.54305, "trades": 13, "taker_buy_quote": 1365.26577}, {"ts": 1775819760000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 7243.75, "quote_volume": 9364.53471, "trades": 59, "taker_buy_quote": 5356.70437}, {"ts": 1775819820000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 314.23, "quote_volume": 406.5582, "trades": 13, "taker_buy_quote": 374.98314}, {"ts": 1775819880000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 1331.41, "quote_volume": 1721.31813, "trades": 9, "taker_buy_quote": 1469.37813}, {"ts": 1775819940000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 573.48, "quote_volume": 740.51377, "trades": 24, "taker_buy_quote": 15.00916}, {"ts": 1775820000000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 2684.55, "quote_volume": 3466.83764, "trades": 30, "taker_buy_quote": 3096.92741}, {"ts": 1775820060000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 368.94, "quote_volume": 476.64874, "trades": 4, "taker_buy_quote": 453.59148}, {"ts": 1775820120000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 1664.54, "quote_volume": 2150.58568, "trades": 7, "taker_buy_quote": 2150.58568}, {"ts": 1775820180000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 18.02, "quote_volume": 23.28184, "trades": 5, "taker_buy_quote": 15.77532}, {"ts": 1775820240000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 1977.18, "quote_volume": 2556.47921, "trades": 9, "taker_buy_quote": 2537.70645}, {"ts": 1775820300000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 1926.6, "quote_volume": 2490.77239, "trades": 13, "taker_buy_quote": 2075.51067}, {"ts": 1775820360000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 984.36, "quote_volume": 1272.73372, "trades": 12, "taker_buy_quote": 1216.1958}, {"ts": 1775820420000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 1165.53, "quote_volume": 1507.02449, "trades": 9, "taker_buy_quote": 1499.53089}, {"ts": 1775820480000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 3015.18, "quote_volume": 3898.16149, "trades": 31, "taker_buy_quote": 1087.78797}, {"ts": 1775820540000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 402.68, "quote_volume": 520.66524, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775820600000, "open": 1.293, "high": 1.295, "low": 1.293, "close": 1.294, "volume": 2704.97, "quote_volume": 3500.138, "trades": 32, "taker_buy_quote": 2642.26748}, {"ts": 1775820660000, "open": 1.294, "high": 1.294, "low": 1.294, "close": 1.294, "volume": 4039.62, "quote_volume": 5227.26828, "trades": 25, "taker_buy_quote": 4167.68932}, {"ts": 1775820720000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 434.92, "quote_volume": 562.35156, "trades": 13, "taker_buy_quote": 182.13198}, {"ts": 1775820780000, "open": 1.293, "high": 1.295, "low": 1.293, "close": 1.295, "volume": 1765.08, "quote_volume": 2283.45959, "trades": 24, "taker_buy_quote": 1771.74187}, {"ts": 1775820840000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 15.3, "quote_volume": 19.82305, "trades": 4, "taker_buy_quote": 12.3768}, {"ts": 1775820900000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 34.0, "quote_volume": 44.053, "trades": 5, "taker_buy_quote": 29.808}, {"ts": 1775820960000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 1009.07, "quote_volume": 1306.74565, "trades": 13, "taker_buy_quote": 60.25635}, {"ts": 1775821020000, "open": 1.294, "high": 1.295, "low": 1.294, "close": 1.294, "volume": 846.05, "quote_volume": 1095.5609, "trades": 8, "taker_buy_quote": 999.999}, {"ts": 1775821080000, "open": 1.294, "high": 1.295, "low": 1.294, "close": 1.294, "volume": 5766.12, "quote_volume": 7466.75523, "trades": 41, "taker_buy_quote": 5416.3375}, {"ts": 1775821140000, "open": 1.294, "high": 1.295, "low": 1.294, "close": 1.295, "volume": 1583.17, "quote_volume": 2050.06916, "trades": 15, "taker_buy_quote": 1743.36785}, {"ts": 1775821200000, "open": 1.295, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 960.35, "quote_volume": 1243.67625, "trades": 11, "taker_buy_quote": 932.2935}, {"ts": 1775821260000, "open": 1.295, "high": 1.295, "low": 1.294, "close": 1.294, "volume": 6399.38, "quote_volume": 8286.75718, "trades": 38, "taker_buy_quote": 2062.35225}, {"ts": 1775821320000, "open": 1.294, "high": 1.294, "low": 1.292, "close": 1.292, "volume": 6018.9, "quote_volume": 7783.73502, "trades": 24, "taker_buy_quote": 1841.14086}, {"ts": 1775821380000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 6895.5, "quote_volume": 8910.2549, "trades": 47, "taker_buy_quote": 4946.48934}, {"ts": 1775821440000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 433.24, "quote_volume": 559.82341, "trades": 5, "taker_buy_quote": 99.98769}, {"ts": 1775821500000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 5388.21, "quote_volume": 6961.70271, "trades": 27, "taker_buy_quote": 3367.03571}, {"ts": 1775821560000, "open": 1.292, "high": 1.294, "low": 1.292, "close": 1.292, "volume": 2004.04, "quote_volume": 2590.62176, "trades": 22, "taker_buy_quote": 501.95782}, {"ts": 1775821620000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 1205.7, "quote_volume": 1557.7644, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775821680000, "open": 1.293, "high": 1.294, "low": 1.292, "close": 1.293, "volume": 4405.08, "quote_volume": 5696.42991, "trades": 42, "taker_buy_quote": 3470.35718}, {"ts": 1775821740000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 1551.79, "quote_volume": 2006.46447, "trades": 5, "taker_buy_quote": 2006.46447}, {"ts": 1775821800000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 1787.44, "quote_volume": 2311.05408, "trades": 11, "taker_buy_quote": 2158.52127}, {"ts": 1775821860000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 116.33, "quote_volume": 150.29836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821920000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 282.39, "quote_volume": 365.0615, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775821980000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 345.97, "quote_volume": 447.33921, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775822040000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822100000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 4.55, "quote_volume": 5.8786, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775822160000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 5977.96, "quote_volume": 7723.51291, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775822220000, "open": 1.291, "high": 1.292, "low": 1.29, "close": 1.29, "volume": 279.19, "quote_volume": 360.42005, "trades": 20, "taker_buy_quote": 7.31272}, {"ts": 1775822280000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 146.26, "quote_volume": 188.6754, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775822340000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 33864.83, "quote_volume": 43687.1799, "trades": 118, "taker_buy_quote": 2000.0172}, {"ts": 1775822400000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 449.48, "quote_volume": 579.47118, "trades": 20, "taker_buy_quote": 19.9821}, {"ts": 1775822460000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 543.25, "quote_volume": 701.02338, "trades": 13, "taker_buy_quote": 701.02338}, {"ts": 1775822520000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 607.29, "quote_volume": 784.01536, "trades": 17, "taker_buy_quote": 572.83358}, {"ts": 1775822580000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 45.53, "quote_volume": 58.82476, "trades": 10, "taker_buy_quote": 52.80404}, {"ts": 1775822640000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 180.84, "quote_volume": 233.82612, "trades": 8, "taker_buy_quote": 68.38677}, {"ts": 1775822700000, "open": 1.294, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 252.61, "quote_volume": 326.725, "trades": 3, "taker_buy_quote": 129.74938}, {"ts": 1775822760000, "open": 1.293, "high": 1.294, "low": 1.292, "close": 1.292, "volume": 3607.53, "quote_volume": 4663.73007, "trades": 30, "taker_buy_quote": 1417.64799}, {"ts": 1775822820000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 202.96, "quote_volume": 262.22432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775822880000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 988.63, "quote_volume": 1277.32196, "trades": 21, "taker_buy_quote": 1031.32516}, {"ts": 1775822940000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823000000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 1129.37, "quote_volume": 1459.23625, "trades": 8, "taker_buy_quote": 116.64153}, {"ts": 1775823060000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 405.49, "quote_volume": 524.29308, "trades": 2, "taker_buy_quote": 517.2}, {"ts": 1775823120000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 38.22, "quote_volume": 49.38024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775823180000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 2105.31, "quote_volume": 2720.11808, "trades": 9, "taker_buy_quote": 74.42508}, {"ts": 1775823240000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 1691.21, "quote_volume": 2185.05105, "trades": 11, "taker_buy_quote": 9.99489}, {"ts": 1775823300000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 2335.33, "quote_volume": 3016.67698, "trades": 14, "taker_buy_quote": 5.32304}, {"ts": 1775823360000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 901.63, "quote_volume": 1164.90596, "trades": 9, "taker_buy_quote": 1164.90596}, {"ts": 1775823420000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 200.28, "quote_volume": 258.82606, "trades": 2, "taker_buy_quote": 83.1399}, {"ts": 1775823480000, "open": 1.292, "high": 1.294, "low": 1.292, "close": 1.294, "volume": 1807.34, "quote_volume": 2336.48466, "trades": 32, "taker_buy_quote": 2106.47859}, {"ts": 1775823540000, "open": 1.295, "high": 1.296, "low": 1.294, "close": 1.295, "volume": 10369.27, "quote_volume": 13435.7254, "trades": 44, "taker_buy_quote": 12779.06768}, {"ts": 1775823600000, "open": 1.295, "high": 1.295, "low": 1.294, "close": 1.294, "volume": 1043.08, "quote_volume": 1350.47972, "trades": 8, "taker_buy_quote": 950.789}, {"ts": 1775823660000, "open": 1.295, "high": 1.296, "low": 1.295, "close": 1.296, "volume": 1216.53, "quote_volume": 1575.41717, "trades": 21, "taker_buy_quote": 1575.41717}, {"ts": 1775823720000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 1562.03, "quote_volume": 2022.84338, "trades": 36, "taker_buy_quote": 624.11388}, {"ts": 1775823780000, "open": 1.294, "high": 1.294, "low": 1.291, "close": 1.291, "volume": 3274.63, "quote_volume": 4235.92686, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775823840000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 131.76, "quote_volume": 170.10216, "trades": 14, "taker_buy_quote": 35.55414}, {"ts": 1775823900000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 325.48, "quote_volume": 420.19468, "trades": 9, "taker_buy_quote": 6.99722}, {"ts": 1775823960000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 5567.56, "quote_volume": 7182.1524, "trades": 40, "taker_buy_quote": 3680.4861}, {"ts": 1775824020000, "open": 1.29, "high": 1.292, "low": 1.29, "close": 1.292, "volume": 1594.69, "quote_volume": 2058.11438, "trades": 29, "taker_buy_quote": 1351.76288}, {"ts": 1775824080000, "open": 1.291, "high": 1.292, "low": 1.29, "close": 1.291, "volume": 640.32, "quote_volume": 826.6692, "trades": 27, "taker_buy_quote": 115.06665}, {"ts": 1775824140000, "open": 1.291, "high": 1.298, "low": 1.291, "close": 1.296, "volume": 58885.68, "quote_volume": 76275.85583, "trades": 239, "taker_buy_quote": 64950.95232}, {"ts": 1775824200000, "open": 1.296, "high": 1.303, "low": 1.292, "close": 1.3, "volume": 92719.31, "quote_volume": 120288.54055, "trades": 553, "taker_buy_quote": 52975.33441}, {"ts": 1775824260000, "open": 1.3, "high": 1.3, "low": 1.298, "close": 1.298, "volume": 5052.0, "quote_volume": 6563.69034, "trades": 74, "taker_buy_quote": 2534.6154}, {"ts": 1775824320000, "open": 1.298, "high": 1.298, "low": 1.296, "close": 1.298, "volume": 1616.55, "quote_volume": 2096.98618, "trades": 57, "taker_buy_quote": 268.38195}, {"ts": 1775824380000, "open": 1.297, "high": 1.298, "low": 1.297, "close": 1.298, "volume": 418.71, "quote_volume": 543.47687, "trades": 7, "taker_buy_quote": 532.18}, {"ts": 1775824440000, "open": 1.298, "high": 1.298, "low": 1.296, "close": 1.296, "volume": 3087.36, "quote_volume": 4004.25261, "trades": 20, "taker_buy_quote": 988.12846}, {"ts": 1775824500000, "open": 1.296, "high": 1.297, "low": 1.296, "close": 1.297, "volume": 110.9, "quote_volume": 143.778, "trades": 11, "taker_buy_quote": 66.9252}, {"ts": 1775824560000, "open": 1.297, "high": 1.297, "low": 1.297, "close": 1.297, "volume": 461.27, "quote_volume": 598.26719, "trades": 12, "taker_buy_quote": 598.26719}, {"ts": 1775824620000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 1792.01, "quote_volume": 2324.8692, "trades": 19, "taker_buy_quote": 815.62426}, {"ts": 1775824680000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 1403.94, "quote_volume": 1821.00956, "trades": 18, "taker_buy_quote": 128.99524}, {"ts": 1775824740000, "open": 1.297, "high": 1.299, "low": 1.297, "close": 1.299, "volume": 1429.11, "quote_volume": 1855.24936, "trades": 28, "taker_buy_quote": 1755.25234}, {"ts": 1775824800000, "open": 1.299, "high": 1.301, "low": 1.299, "close": 1.301, "volume": 4045.27, "quote_volume": 5256.74168, "trades": 34, "taker_buy_quote": 5090.58659}, {"ts": 1775824860000, "open": 1.301, "high": 1.301, "low": 1.298, "close": 1.298, "volume": 2250.32, "quote_volume": 2926.12658, "trades": 40, "taker_buy_quote": 969.76302}, {"ts": 1775824920000, "open": 1.299, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 6088.92, "quote_volume": 7909.8822, "trades": 50, "taker_buy_quote": 6433.36086}, {"ts": 1775824980000, "open": 1.299, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 43.53, "quote_volume": 56.56085, "trades": 8, "taker_buy_quote": 35.77685}, {"ts": 1775825040000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 46.52, "quote_volume": 60.42948, "trades": 4, "taker_buy_quote": 60.42948}, {"ts": 1775825100000, "open": 1.298, "high": 1.299, "low": 1.297, "close": 1.299, "volume": 3316.05, "quote_volume": 4306.19526, "trades": 34, "taker_buy_quote": 4006.78747}, {"ts": 1775825160000, "open": 1.298, "high": 1.299, "low": 1.298, "close": 1.298, "volume": 426.11, "quote_volume": 553.11902, "trades": 17, "taker_buy_quote": 68.22516}, {"ts": 1775825220000, "open": 1.297, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 443.18, "quote_volume": 575.07345, "trades": 6, "taker_buy_quote": 349.14902}, {"ts": 1775825280000, "open": 1.297, "high": 1.298, "low": 1.297, "close": 1.298, "volume": 140.12, "quote_volume": 181.78821, "trades": 4, "taker_buy_quote": 68.23586}, {"ts": 1775825340000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 256.46, "quote_volume": 332.88508, "trades": 10, "taker_buy_quote": 332.88508}, {"ts": 1775825400000, "open": 1.298, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 1572.98, "quote_volume": 2041.76734, "trades": 10, "taker_buy_quote": 2036.75706}, {"ts": 1775825460000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 6697.17, "quote_volume": 8692.92666, "trades": 20, "taker_buy_quote": 3446.07318}, {"ts": 1775825520000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 175.63, "quote_volume": 227.95389, "trades": 10, "taker_buy_quote": 209.99044}, {"ts": 1775825580000, "open": 1.297, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 184.07, "quote_volume": 238.87593, "trades": 8, "taker_buy_quote": 178.00772}, {"ts": 1775825640000, "open": 1.297, "high": 1.297, "low": 1.295, "close": 1.295, "volume": 1364.72, "quote_volume": 1769.20476, "trades": 42, "taker_buy_quote": 788.48094}, {"ts": 1775825700000, "open": 1.295, "high": 1.296, "low": 1.295, "close": 1.296, "volume": 1909.64, "quote_volume": 2473.00755, "trades": 12, "taker_buy_quote": 2473.00755}, {"ts": 1775825760000, "open": 1.297, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 328.63, "quote_volume": 426.35347, "trades": 9, "taker_buy_quote": 188.28912}, {"ts": 1775825820000, "open": 1.297, "high": 1.297, "low": 1.297, "close": 1.297, "volume": 1104.4, "quote_volume": 1432.4068, "trades": 9, "taker_buy_quote": 561.25081}, {"ts": 1775825880000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 87.28, "quote_volume": 113.28944, "trades": 3, "taker_buy_quote": 113.28944}, {"ts": 1775825940000, "open": 1.297, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 984.82, "quote_volume": 1277.35009, "trades": 7, "taker_buy_quote": 50.0379}, {"ts": 1775826000000, "open": 1.297, "high": 1.297, "low": 1.297, "close": 1.297, "volume": 3025.05, "quote_volume": 3923.48985, "trades": 12, "taker_buy_quote": 103.28011}, {"ts": 1775826060000, "open": 1.296, "high": 1.296, "low": 1.296, "close": 1.296, "volume": 3283.11, "quote_volume": 4254.91056, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775826120000, "open": 1.297, "high": 1.299, "low": 1.297, "close": 1.299, "volume": 2429.76, "quote_volume": 3153.88578, "trades": 32, "taker_buy_quote": 3061.10474}, {"ts": 1775826180000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 1660.15, "quote_volume": 2156.53485, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775826240000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.298, "volume": 170.92, "quote_volume": 222.00966, "trades": 7, "taker_buy_quote": 19.73181}, {"ts": 1775826300000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 210.51, "quote_volume": 273.44411, "trades": 14, "taker_buy_quote": 246.78402}, {"ts": 1775826360000, "open": 1.299, "high": 1.3, "low": 1.299, "close": 1.3, "volume": 2643.24, "quote_volume": 3433.57268, "trades": 31, "taker_buy_quote": 3185.50265}, {"ts": 1775826420000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 1871.25, "quote_volume": 2430.75375, "trades": 11, "taker_buy_quote": 15.78285}, {"ts": 1775826480000, "open": 1.3, "high": 1.302, "low": 1.3, "close": 1.3, "volume": 6218.25, "quote_volume": 8090.38213, "trades": 43, "taker_buy_quote": 6631.46086}, {"ts": 1775826540000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.301, "volume": 5461.53, "quote_volume": 7101.46032, "trades": 17, "taker_buy_quote": 1914.18732}, {"ts": 1775826600000, "open": 1.301, "high": 1.302, "low": 1.301, "close": 1.301, "volume": 386.9, "quote_volume": 503.41007, "trades": 11, "taker_buy_quote": 115.19167}, {"ts": 1775826660000, "open": 1.302, "high": 1.303, "low": 1.301, "close": 1.301, "volume": 4381.51, "quote_volume": 5704.53218, "trades": 27, "taker_buy_quote": 2480.41278}, {"ts": 1775826720000, "open": 1.302, "high": 1.303, "low": 1.302, "close": 1.303, "volume": 3397.5, "quote_volume": 4424.06394, "trades": 26, "taker_buy_quote": 2557.11312}, {"ts": 1775826780000, "open": 1.302, "high": 1.302, "low": 1.301, "close": 1.301, "volume": 3261.29, "quote_volume": 4246.09253, "trades": 14, "taker_buy_quote": 29.72785}, {"ts": 1775826840000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.3, "volume": 1150.87, "quote_volume": 1495.41718, "trades": 19, "taker_buy_quote": 388.037}, {"ts": 1775826900000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 381.41, "quote_volume": 495.45159, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775826960000, "open": 1.298, "high": 1.299, "low": 1.297, "close": 1.299, "volume": 1357.87, "quote_volume": 1762.7777, "trades": 17, "taker_buy_quote": 1081.6095}, {"ts": 1775827020000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 44.16, "quote_volume": 57.36384, "trades": 10, "taker_buy_quote": 57.36384}, {"ts": 1775827080000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 579.73, "quote_volume": 753.70283, "trades": 13, "taker_buy_quote": 118.84783}, {"ts": 1775827140000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 4006.9, "quote_volume": 5209.1572, "trades": 33, "taker_buy_quote": 2968.0482}, {"ts": 1775827200000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 3208.61, "quote_volume": 4171.87683, "trades": 22, "taker_buy_quote": 3869.15883}, {"ts": 1775827260000, "open": 1.301, "high": 1.303, "low": 1.301, "close": 1.302, "volume": 1357.35, "quote_volume": 1765.99706, "trades": 21, "taker_buy_quote": 1160.84544}, {"ts": 1775827320000, "open": 1.303, "high": 1.303, "low": 1.302, "close": 1.302, "volume": 756.01, "quote_volume": 984.67258, "trades": 17, "taker_buy_quote": 452.87068}, {"ts": 1775827380000, "open": 1.303, "high": 1.303, "low": 1.303, "close": 1.303, "volume": 149.99, "quote_volume": 195.43697, "trades": 4, "taker_buy_quote": 195.43697}, {"ts": 1775827440000, "open": 1.302, "high": 1.302, "low": 1.3, "close": 1.301, "volume": 2122.7, "quote_volume": 2761.73114, "trades": 33, "taker_buy_quote": 526.77364}, {"ts": 1775827500000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 229.32, "quote_volume": 298.01111, "trades": 17, "taker_buy_quote": 215.47602}, {"ts": 1775827560000, "open": 1.298, "high": 1.299, "low": 1.298, "close": 1.298, "volume": 55.7, "quote_volume": 72.30878, "trades": 10, "taker_buy_quote": 13.22382}, {"ts": 1775827620000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.298, "volume": 2987.16, "quote_volume": 3877.28615, "trades": 10, "taker_buy_quote": 5.62034}, {"ts": 1775827680000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 141.79, "quote_volume": 184.01539, "trades": 2, "taker_buy_quote": 147.66048}, {"ts": 1775827740000, "open": 1.297, "high": 1.297, "low": 1.297, "close": 1.297, "volume": 13.82, "quote_volume": 17.92454, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775827800000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 2705.87, "quote_volume": 3510.15081, "trades": 36, "taker_buy_quote": 2961.98369}, {"ts": 1775827860000, "open": 1.298, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 1208.58, "quote_volume": 1569.40214, "trades": 47, "taker_buy_quote": 1092.29711}, {"ts": 1775827920000, "open": 1.299, "high": 1.299, "low": 1.297, "close": 1.297, "volume": 1025.22, "quote_volume": 1330.99726, "trades": 36, "taker_buy_quote": 571.18126}, {"ts": 1775827980000, "open": 1.296, "high": 1.298, "low": 1.296, "close": 1.298, "volume": 1298.83, "quote_volume": 1684.15512, "trades": 20, "taker_buy_quote": 619.41336}, {"ts": 1775828040000, "open": 1.297, "high": 1.298, "low": 1.296, "close": 1.296, "volume": 3943.56, "quote_volume": 5114.45349, "trades": 17, "taker_buy_quote": 16.34182}, {"ts": 1775828100000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 2014.21, "quote_volume": 2610.02274, "trades": 40, "taker_buy_quote": 1180.33514}, {"ts": 1775828160000, "open": 1.295, "high": 1.296, "low": 1.295, "close": 1.296, "volume": 4510.71, "quote_volume": 5845.05958, "trades": 42, "taker_buy_quote": 4112.6281}, {"ts": 1775828220000, "open": 1.296, "high": 1.297, "low": 1.296, "close": 1.297, "volume": 1815.28, "quote_volume": 2354.39, "trades": 22, "taker_buy_quote": 2322.03371}, {"ts": 1775828280000, "open": 1.298, "high": 1.3, "low": 1.298, "close": 1.298, "volume": 1272.56, "quote_volume": 1652.60505, "trades": 42, "taker_buy_quote": 724.03953}, {"ts": 1775828340000, "open": 1.297, "high": 1.297, "low": 1.297, "close": 1.297, "volume": 112.59, "quote_volume": 146.02923, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775828400000, "open": 1.297, "high": 1.298, "low": 1.297, "close": 1.298, "volume": 2928.87, "quote_volume": 3798.8588, "trades": 25, "taker_buy_quote": 3206.76533}, {"ts": 1775828460000, "open": 1.298, "high": 1.299, "low": 1.298, "close": 1.298, "volume": 1966.95, "quote_volume": 2554.87863, "trades": 32, "taker_buy_quote": 83.136}, {"ts": 1775828520000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 1909.61, "quote_volume": 2480.58339, "trades": 18, "taker_buy_quote": 539.3448}, {"ts": 1775828580000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 1837.58, "quote_volume": 2386.2886, "trades": 21, "taker_buy_quote": 1441.57824}, {"ts": 1775828640000, "open": 1.299, "high": 1.3, "low": 1.299, "close": 1.3, "volume": 508.77, "quote_volume": 661.30672, "trades": 20, "taker_buy_quote": 538.837}, {"ts": 1775828700000, "open": 1.301, "high": 1.302, "low": 1.301, "close": 1.301, "volume": 449.11, "quote_volume": 584.29979, "trades": 20, "taker_buy_quote": 179.12936}, {"ts": 1775828760000, "open": 1.301, "high": 1.301, "low": 1.301, "close": 1.301, "volume": 2481.92, "quote_volume": 3228.97792, "trades": 12, "taker_buy_quote": 499.98731}, {"ts": 1775828820000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.301, "volume": 3443.64, "quote_volume": 4479.85764, "trades": 17, "taker_buy_quote": 162.35179}, {"ts": 1775828880000, "open": 1.302, "high": 1.304, "low": 1.302, "close": 1.303, "volume": 3286.92, "quote_volume": 4281.09771, "trades": 43, "taker_buy_quote": 2110.3915}, {"ts": 1775828940000, "open": 1.304, "high": 1.305, "low": 1.303, "close": 1.305, "volume": 3726.13, "quote_volume": 4859.02242, "trades": 69, "taker_buy_quote": 3824.14884}, {"ts": 1775829000000, "open": 1.304, "high": 1.304, "low": 1.301, "close": 1.301, "volume": 2525.4, "quote_volume": 3291.32575, "trades": 48, "taker_buy_quote": 1360.92372}, {"ts": 1775829060000, "open": 1.3, "high": 1.3, "low": 1.3, "close": 1.3, "volume": 3.84, "quote_volume": 4.992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775829120000, "open": 1.301, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 822.46, "quote_volume": 1069.31098, "trades": 12, "taker_buy_quote": 146.98698}, {"ts": 1775829180000, "open": 1.3, "high": 1.302, "low": 1.3, "close": 1.3, "volume": 1701.22, "quote_volume": 2213.23494, "trades": 23, "taker_buy_quote": 1575.97227}, {"ts": 1775829240000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 266.46, "quote_volume": 346.41012, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775829300000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.301, "volume": 1477.3, "quote_volume": 1921.86358, "trades": 16, "taker_buy_quote": 1331.15718}, {"ts": 1775829360000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.301, "volume": 164.4, "quote_volume": 213.83758, "trades": 7, "taker_buy_quote": 152.97158}, {"ts": 1775829420000, "open": 1.301, "high": 1.301, "low": 1.301, "close": 1.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829480000, "open": 1.301, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 2928.9, "quote_volume": 3809.17191, "trades": 13, "taker_buy_quote": 2084.08491}, {"ts": 1775829540000, "open": 1.301, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 396.33, "quote_volume": 515.53992, "trades": 12, "taker_buy_quote": 229.09309}, {"ts": 1775829600000, "open": 1.3, "high": 1.3, "low": 1.3, "close": 1.3, "volume": 1725.36, "quote_volume": 2242.968, "trades": 26, "taker_buy_quote": 404.716}, {"ts": 1775829660000, "open": 1.301, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 26.8, "quote_volume": 34.8439, "trades": 2, "taker_buy_quote": 5.0739}, {"ts": 1775829720000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 132.95, "quote_volume": 172.84144, "trades": 6, "taker_buy_quote": 86.45644}, {"ts": 1775829780000, "open": 1.301, "high": 1.301, "low": 1.3, "close": 1.301, "volume": 2046.34, "quote_volume": 2662.20902, "trades": 16, "taker_buy_quote": 2542.13418}, {"ts": 1775829840000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 1022.22, "quote_volume": 1328.03219, "trades": 16, "taker_buy_quote": 789.63612}, {"ts": 1775829900000, "open": 1.299, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 4698.43, "quote_volume": 6105.51049, "trades": 17, "taker_buy_quote": 2924.896}, {"ts": 1775829960000, "open": 1.299, "high": 1.299, "low": 1.297, "close": 1.298, "volume": 6754.46, "quote_volume": 8769.18721, "trades": 19, "taker_buy_quote": 5219.85429}, {"ts": 1775830020000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 62.43, "quote_volume": 81.03414, "trades": 5, "taker_buy_quote": 15.7707}, {"ts": 1775830080000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 74.21, "quote_volume": 96.32458, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775830140000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 3319.64, "quote_volume": 4305.6437, "trades": 26, "taker_buy_quote": 1360.76013}, {"ts": 1775830200000, "open": 1.297, "high": 1.297, "low": 1.296, "close": 1.296, "volume": 28.48, "quote_volume": 36.91408, "trades": 6, "taker_buy_quote": 5.188}, {"ts": 1775830260000, "open": 1.296, "high": 1.297, "low": 1.296, "close": 1.297, "volume": 4273.29, "quote_volume": 5540.15657, "trades": 23, "taker_buy_quote": 5472.28505}, {"ts": 1775830320000, "open": 1.298, "high": 1.3, "low": 1.298, "close": 1.3, "volume": 7681.14, "quote_volume": 9977.5096, "trades": 44, "taker_buy_quote": 9916.6176}, {"ts": 1775830380000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.3, "volume": 1724.15, "quote_volume": 2241.35525, "trades": 10, "taker_buy_quote": 5.993}, {"ts": 1775830440000, "open": 1.3, "high": 1.303, "low": 1.299, "close": 1.303, "volume": 28458.26, "quote_volume": 37017.29559, "trades": 133, "taker_buy_quote": 25676.8674}, {"ts": 1775830500000, "open": 1.303, "high": 1.31, "low": 1.303, "close": 1.309, "volume": 81293.67, "quote_volume": 106180.06588, "trades": 402, "taker_buy_quote": 44868.61811}, {"ts": 1775830560000, "open": 1.31, "high": 1.311, "low": 1.307, "close": 1.307, "volume": 40647.65, "quote_volume": 53176.65251, "trades": 250, "taker_buy_quote": 23328.76107}, {"ts": 1775830620000, "open": 1.308, "high": 1.309, "low": 1.307, "close": 1.307, "volume": 10393.55, "quote_volume": 13584.93043, "trades": 46, "taker_buy_quote": 8925.145}, {"ts": 1775830680000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 3594.56, "quote_volume": 4694.74498, "trades": 34, "taker_buy_quote": 139.53532}, {"ts": 1775830740000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 1294.85, "quote_volume": 1690.3744, "trades": 9, "taker_buy_quote": 68.16014}, {"ts": 1775830800000, "open": 1.306, "high": 1.309, "low": 1.306, "close": 1.308, "volume": 5282.7, "quote_volume": 6903.70178, "trades": 62, "taker_buy_quote": 5039.80379}, {"ts": 1775830860000, "open": 1.308, "high": 1.309, "low": 1.307, "close": 1.308, "volume": 25236.71, "quote_volume": 32994.62463, "trades": 95, "taker_buy_quote": 2300.00119}, {"ts": 1775830920000, "open": 1.309, "high": 1.312, "low": 1.309, "close": 1.31, "volume": 48180.22, "quote_volume": 63123.98834, "trades": 135, "taker_buy_quote": 49129.88172}, {"ts": 1775830980000, "open": 1.31, "high": 1.311, "low": 1.31, "close": 1.31, "volume": 946.94, "quote_volume": 1240.5141, "trades": 7, "taker_buy_quote": 29.7597}, {"ts": 1775831040000, "open": 1.31, "high": 1.31, "low": 1.309, "close": 1.31, "volume": 9805.58, "quote_volume": 12840.58541, "trades": 51, "taker_buy_quote": 5178.08857}, {"ts": 1775831100000, "open": 1.311, "high": 1.311, "low": 1.308, "close": 1.31, "volume": 3043.63, "quote_volume": 3988.12197, "trades": 62, "taker_buy_quote": 2916.27698}, {"ts": 1775831160000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 6463.37, "quote_volume": 8459.53858, "trades": 36, "taker_buy_quote": 973.85832}, {"ts": 1775831220000, "open": 1.308, "high": 1.309, "low": 1.307, "close": 1.308, "volume": 6625.07, "quote_volume": 8664.5181, "trades": 40, "taker_buy_quote": 5191.88745}, {"ts": 1775831280000, "open": 1.308, "high": 1.308, "low": 1.306, "close": 1.306, "volume": 18320.99, "quote_volume": 23936.36834, "trades": 84, "taker_buy_quote": 4559.36297}, {"ts": 1775831340000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.306, "volume": 4731.41, "quote_volume": 6178.83419, "trades": 28, "taker_buy_quote": 3744.21058}, {"ts": 1775831400000, "open": 1.306, "high": 1.308, "low": 1.306, "close": 1.308, "volume": 13532.52, "quote_volume": 17694.28486, "trades": 77, "taker_buy_quote": 15063.83289}, {"ts": 1775831460000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 1912.02, "quote_volume": 2502.83418, "trades": 14, "taker_buy_quote": 37.31959}, {"ts": 1775831520000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 4947.88, "quote_volume": 6472.34671, "trades": 34, "taker_buy_quote": 4598.67595}, {"ts": 1775831580000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 3153.08, "quote_volume": 4124.80652, "trades": 14, "taker_buy_quote": 2775.27752}, {"ts": 1775831640000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 730.77, "quote_volume": 956.50181, "trades": 11, "taker_buy_quote": 856.93685}, {"ts": 1775831700000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 2238.63, "quote_volume": 2929.97547, "trades": 16, "taker_buy_quote": 2418.28587}, {"ts": 1775831760000, "open": 1.31, "high": 1.311, "low": 1.308, "close": 1.308, "volume": 8202.5, "quote_volume": 10744.06697, "trades": 111, "taker_buy_quote": 6923.15259}, {"ts": 1775831820000, "open": 1.309, "high": 1.309, "low": 1.307, "close": 1.309, "volume": 5755.95, "quote_volume": 7531.14178, "trades": 49, "taker_buy_quote": 5377.94524}, {"ts": 1775831880000, "open": 1.309, "high": 1.31, "low": 1.308, "close": 1.31, "volume": 10479.04, "quote_volume": 13717.22455, "trades": 74, "taker_buy_quote": 2834.57804}, {"ts": 1775831940000, "open": 1.309, "high": 1.31, "low": 1.308, "close": 1.309, "volume": 8506.06, "quote_volume": 11133.4514, "trades": 45, "taker_buy_quote": 2300.13186}, {"ts": 1775832000000, "open": 1.309, "high": 1.31, "low": 1.309, "close": 1.309, "volume": 807.68, "quote_volume": 1057.29128, "trades": 9, "taker_buy_quote": 49.9896}, {"ts": 1775832060000, "open": 1.309, "high": 1.31, "low": 1.309, "close": 1.31, "volume": 2385.95, "quote_volume": 3125.49755, "trades": 30, "taker_buy_quote": 820.1648}, {"ts": 1775832120000, "open": 1.309, "high": 1.31, "low": 1.303, "close": 1.304, "volume": 8791.89, "quote_volume": 11484.72529, "trades": 122, "taker_buy_quote": 1028.29107}, {"ts": 1775832180000, "open": 1.305, "high": 1.307, "low": 1.305, "close": 1.307, "volume": 15829.19, "quote_volume": 20667.68878, "trades": 114, "taker_buy_quote": 15377.23671}, {"ts": 1775832240000, "open": 1.306, "high": 1.307, "low": 1.305, "close": 1.306, "volume": 9283.83, "quote_volume": 12130.02136, "trades": 87, "taker_buy_quote": 6941.09174}, {"ts": 1775832300000, "open": 1.306, "high": 1.309, "low": 1.306, "close": 1.308, "volume": 5313.12, "quote_volume": 6950.68482, "trades": 36, "taker_buy_quote": 5997.89664}, {"ts": 1775832360000, "open": 1.308, "high": 1.308, "low": 1.306, "close": 1.308, "volume": 2625.78, "quote_volume": 3431.30017, "trades": 29, "taker_buy_quote": 1456.02716}, {"ts": 1775832420000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 128.54, "quote_volume": 168.1265, "trades": 9, "taker_buy_quote": 21.7782}, {"ts": 1775832480000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 631.68, "quote_volume": 826.29463, "trades": 15, "taker_buy_quote": 90.63619}, {"ts": 1775832540000, "open": 1.308, "high": 1.308, "low": 1.306, "close": 1.306, "volume": 1937.5, "quote_volume": 2533.22315, "trades": 28, "taker_buy_quote": 5.99064}, {"ts": 1775832600000, "open": 1.306, "high": 1.308, "low": 1.306, "close": 1.308, "volume": 10674.43, "quote_volume": 13956.3236, "trades": 42, "taker_buy_quote": 11707.82138}, {"ts": 1775832660000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 1018.04, "quote_volume": 1332.57078, "trades": 29, "taker_buy_quote": 1015.70546}, {"ts": 1775832720000, "open": 1.309, "high": 1.311, "low": 1.309, "close": 1.311, "volume": 448.33, "quote_volume": 587.51438, "trades": 14, "taker_buy_quote": 523.12467}, {"ts": 1775832780000, "open": 1.311, "high": 1.311, "low": 1.31, "close": 1.31, "volume": 5605.22, "quote_volume": 7348.31964, "trades": 40, "taker_buy_quote": 4104.6099}, {"ts": 1775832840000, "open": 1.311, "high": 1.316, "low": 1.311, "close": 1.314, "volume": 103200.14, "quote_volume": 135652.07506, "trades": 223, "taker_buy_quote": 44054.70035}, {"ts": 1775832900000, "open": 1.313, "high": 1.315, "low": 1.312, "close": 1.313, "volume": 34430.99, "quote_volume": 45237.58331, "trades": 96, "taker_buy_quote": 13579.34627}, {"ts": 1775832960000, "open": 1.314, "high": 1.316, "low": 1.314, "close": 1.314, "volume": 12722.15, "quote_volume": 16735.04922, "trades": 82, "taker_buy_quote": 13079.57731}, {"ts": 1775833020000, "open": 1.315, "high": 1.319, "low": 1.315, "close": 1.317, "volume": 7724.45, "quote_volume": 10170.51739, "trades": 152, "taker_buy_quote": 4961.77551}, {"ts": 1775833080000, "open": 1.318, "high": 1.319, "low": 1.316, "close": 1.316, "volume": 6848.27, "quote_volume": 9024.56936, "trades": 59, "taker_buy_quote": 2651.21732}, {"ts": 1775833140000, "open": 1.317, "high": 1.318, "low": 1.317, "close": 1.317, "volume": 22759.03, "quote_volume": 29975.9343, "trades": 109, "taker_buy_quote": 10433.07678}, {"ts": 1775833200000, "open": 1.317, "high": 1.321, "low": 1.317, "close": 1.32, "volume": 28342.61, "quote_volume": 37405.96218, "trades": 142, "taker_buy_quote": 28836.12842}, {"ts": 1775833260000, "open": 1.32, "high": 1.321, "low": 1.319, "close": 1.321, "volume": 9181.82, "quote_volume": 12120.10776, "trades": 45, "taker_buy_quote": 689.52638}, {"ts": 1775833320000, "open": 1.32, "high": 1.322, "low": 1.319, "close": 1.319, "volume": 7054.66, "quote_volume": 9313.24725, "trades": 74, "taker_buy_quote": 7519.56308}, {"ts": 1775833380000, "open": 1.32, "high": 1.321, "low": 1.319, "close": 1.319, "volume": 3238.3, "quote_volume": 4274.49253, "trades": 56, "taker_buy_quote": 3161.4504}, {"ts": 1775833440000, "open": 1.319, "high": 1.319, "low": 1.317, "close": 1.317, "volume": 4869.18, "quote_volume": 6414.58995, "trades": 65, "taker_buy_quote": 830.34216}, {"ts": 1775833500000, "open": 1.317, "high": 1.317, "low": 1.315, "close": 1.317, "volume": 2826.23, "quote_volume": 3719.93827, "trades": 50, "taker_buy_quote": 1127.57813}, {"ts": 1775833560000, "open": 1.316, "high": 1.316, "low": 1.314, "close": 1.314, "volume": 3818.97, "quote_volume": 5021.91947, "trades": 30, "taker_buy_quote": 13.92328}, {"ts": 1775833620000, "open": 1.315, "high": 1.316, "low": 1.315, "close": 1.315, "volume": 1880.16, "quote_volume": 2472.41696, "trades": 19, "taker_buy_quote": 1053.24266}, {"ts": 1775833680000, "open": 1.316, "high": 1.317, "low": 1.316, "close": 1.316, "volume": 1879.63, "quote_volume": 2473.88434, "trades": 33, "taker_buy_quote": 2120.63074}, {"ts": 1775833740000, "open": 1.317, "high": 1.318, "low": 1.316, "close": 1.318, "volume": 439.26, "quote_volume": 578.5646, "trades": 22, "taker_buy_quote": 420.98105}, {"ts": 1775833800000, "open": 1.318, "high": 1.319, "low": 1.317, "close": 1.319, "volume": 6704.93, "quote_volume": 8836.71396, "trades": 35, "taker_buy_quote": 6490.73298}, {"ts": 1775833860000, "open": 1.319, "high": 1.322, "low": 1.319, "close": 1.32, "volume": 9562.07, "quote_volume": 12624.22995, "trades": 64, "taker_buy_quote": 5551.82593}, {"ts": 1775833920000, "open": 1.321, "high": 1.321, "low": 1.319, "close": 1.319, "volume": 697.21, "quote_volume": 920.31245, "trades": 25, "taker_buy_quote": 113.36865}, {"ts": 1775833980000, "open": 1.319, "high": 1.319, "low": 1.318, "close": 1.319, "volume": 578.68, "quote_volume": 763.20305, "trades": 17, "taker_buy_quote": 503.23807}, {"ts": 1775834040000, "open": 1.319, "high": 1.319, "low": 1.318, "close": 1.319, "volume": 196.33, "quote_volume": 258.93033, "trades": 10, "taker_buy_quote": 199.99997}, {"ts": 1775834100000, "open": 1.318, "high": 1.318, "low": 1.317, "close": 1.318, "volume": 2148.04, "quote_volume": 2830.76926, "trades": 33, "taker_buy_quote": 2272.85146}, {"ts": 1775834160000, "open": 1.318, "high": 1.319, "low": 1.318, "close": 1.318, "volume": 2544.33, "quote_volume": 3354.2449, "trades": 23, "taker_buy_quote": 1798.18774}, {"ts": 1775834220000, "open": 1.317, "high": 1.318, "low": 1.316, "close": 1.317, "volume": 2598.2, "quote_volume": 3421.04917, "trades": 13, "taker_buy_quote": 122.75852}, {"ts": 1775834280000, "open": 1.318, "high": 1.318, "low": 1.317, "close": 1.318, "volume": 3414.04, "quote_volume": 4499.67044, "trades": 29, "taker_buy_quote": 2696.85206}, {"ts": 1775834340000, "open": 1.319, "high": 1.32, "low": 1.318, "close": 1.32, "volume": 697.35, "quote_volume": 919.74876, "trades": 34, "taker_buy_quote": 685.63741}, {"ts": 1775834400000, "open": 1.319, "high": 1.322, "low": 1.318, "close": 1.32, "volume": 47804.49, "quote_volume": 63127.84504, "trades": 137, "taker_buy_quote": 50065.82084}, {"ts": 1775834460000, "open": 1.32, "high": 1.32, "low": 1.319, "close": 1.319, "volume": 4374.54, "quote_volume": 5771.01377, "trades": 24, "taker_buy_quote": 132.0}, {"ts": 1775834520000, "open": 1.319, "high": 1.32, "low": 1.319, "close": 1.319, "volume": 5400.43, "quote_volume": 7123.78021, "trades": 24, "taker_buy_quote": 809.2128}, {"ts": 1775834580000, "open": 1.321, "high": 1.321, "low": 1.32, "close": 1.321, "volume": 3763.26, "quote_volume": 4970.80006, "trades": 18, "taker_buy_quote": 4355.15206}, {"ts": 1775834640000, "open": 1.321, "high": 1.328, "low": 1.321, "close": 1.326, "volume": 42001.6, "quote_volume": 55608.62946, "trades": 236, "taker_buy_quote": 42283.64997}, {"ts": 1775834700000, "open": 1.326, "high": 1.326, "low": 1.324, "close": 1.325, "volume": 2133.31, "quote_volume": 2826.32635, "trades": 35, "taker_buy_quote": 464.65021}, {"ts": 1775834760000, "open": 1.324, "high": 1.324, "low": 1.318, "close": 1.318, "volume": 6331.97, "quote_volume": 8355.92101, "trades": 129, "taker_buy_quote": 872.87006}, {"ts": 1775834820000, "open": 1.319, "high": 1.321, "low": 1.319, "close": 1.32, "volume": 4017.96, "quote_volume": 5301.99041, "trades": 48, "taker_buy_quote": 1566.81968}, {"ts": 1775834880000, "open": 1.321, "high": 1.321, "low": 1.32, "close": 1.32, "volume": 3811.42, "quote_volume": 5031.29199, "trades": 26, "taker_buy_quote": 287.43639}, {"ts": 1775834940000, "open": 1.32, "high": 1.321, "low": 1.319, "close": 1.319, "volume": 2060.54, "quote_volume": 2719.8094, "trades": 21, "taker_buy_quote": 29.94834}, {"ts": 1775835000000, "open": 1.319, "high": 1.321, "low": 1.317, "close": 1.317, "volume": 3460.22, "quote_volume": 4561.87479, "trades": 52, "taker_buy_quote": 1202.53767}, {"ts": 1775835060000, "open": 1.317, "high": 1.319, "low": 1.317, "close": 1.318, "volume": 6776.28, "quote_volume": 8929.20604, "trades": 52, "taker_buy_quote": 6911.20471}, {"ts": 1775835120000, "open": 1.318, "high": 1.32, "low": 1.318, "close": 1.319, "volume": 4597.78, "quote_volume": 6062.00593, "trades": 52, "taker_buy_quote": 5006.40023}, {"ts": 1775835180000, "open": 1.32, "high": 1.321, "low": 1.319, "close": 1.32, "volume": 3650.39, "quote_volume": 4818.64123, "trades": 37, "taker_buy_quote": 3033.41961}, {"ts": 1775835240000, "open": 1.32, "high": 1.32, "low": 1.316, "close": 1.317, "volume": 10203.78, "quote_volume": 13447.26885, "trades": 50, "taker_buy_quote": 1366.35747}, {"ts": 1775835300000, "open": 1.316, "high": 1.317, "low": 1.314, "close": 1.317, "volume": 66253.05, "quote_volume": 87126.28615, "trades": 110, "taker_buy_quote": 781.73792}, {"ts": 1775835360000, "open": 1.316, "high": 1.317, "low": 1.316, "close": 1.316, "volume": 4635.97, "quote_volume": 6101.45323, "trades": 21, "taker_buy_quote": 680.50707}, {"ts": 1775835420000, "open": 1.317, "high": 1.318, "low": 1.317, "close": 1.318, "volume": 35244.16, "quote_volume": 46448.71791, "trades": 80, "taker_buy_quote": 21473.53796}, {"ts": 1775835480000, "open": 1.318, "high": 1.318, "low": 1.316, "close": 1.316, "volume": 7780.61, "quote_volume": 10247.8139, "trades": 37, "taker_buy_quote": 5744.50604}, {"ts": 1775835540000, "open": 1.316, "high": 1.316, "low": 1.31, "close": 1.311, "volume": 52319.73, "quote_volume": 68686.07919, "trades": 217, "taker_buy_quote": 26809.94594}, {"ts": 1775835600000, "open": 1.312, "high": 1.312, "low": 1.308, "close": 1.309, "volume": 5692.95, "quote_volume": 7456.8132, "trades": 90, "taker_buy_quote": 1281.93577}, {"ts": 1775835660000, "open": 1.308, "high": 1.309, "low": 1.307, "close": 1.308, "volume": 4312.29, "quote_volume": 5640.57955, "trades": 53, "taker_buy_quote": 5051.08229}, {"ts": 1775835720000, "open": 1.308, "high": 1.309, "low": 1.307, "close": 1.308, "volume": 2462.57, "quote_volume": 3219.68074, "trades": 24, "taker_buy_quote": 341.23828}, {"ts": 1775835780000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 7845.21, "quote_volume": 10261.32784, "trades": 36, "taker_buy_quote": 4027.48896}, {"ts": 1775835840000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 2762.61, "quote_volume": 3616.24779, "trades": 17, "taker_buy_quote": 3503.02799}, {"ts": 1775835900000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 7812.89, "quote_volume": 10221.8267, "trades": 38, "taker_buy_quote": 3393.90974}, {"ts": 1775835960000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 250.45, "quote_volume": 327.63252, "trades": 9, "taker_buy_quote": 57.49128}, {"ts": 1775836020000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 2478.8, "quote_volume": 3242.2704, "trades": 13, "taker_buy_quote": 3073.95696}, {"ts": 1775836080000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 1327.25, "quote_volume": 1736.23413, "trades": 9, "taker_buy_quote": 407.22765}, {"ts": 1775836140000, "open": 1.308, "high": 1.308, "low": 1.306, "close": 1.308, "volume": 2391.99, "quote_volume": 3126.57171, "trades": 27, "taker_buy_quote": 999.26898}, {"ts": 1775836200000, "open": 1.308, "high": 1.309, "low": 1.307, "close": 1.307, "volume": 5012.22, "quote_volume": 6553.15058, "trades": 26, "taker_buy_quote": 382.80484}, {"ts": 1775836260000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 6724.02, "quote_volume": 8795.01816, "trades": 32, "taker_buy_quote": 5097.603}, {"ts": 1775836320000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 82.65, "quote_volume": 108.13586, "trades": 7, "taker_buy_quote": 38.82494}, {"ts": 1775836380000, "open": 1.309, "high": 1.31, "low": 1.308, "close": 1.308, "volume": 582.67, "quote_volume": 762.36842, "trades": 18, "taker_buy_quote": 163.0046}, {"ts": 1775836440000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 2689.34, "quote_volume": 3517.65042, "trades": 21, "taker_buy_quote": 2135.7024}, {"ts": 1775836500000, "open": 1.308, "high": 1.31, "low": 1.308, "close": 1.31, "volume": 17037.9, "quote_volume": 22303.18491, "trades": 52, "taker_buy_quote": 21261.98461}, {"ts": 1775836560000, "open": 1.311, "high": 1.311, "low": 1.311, "close": 1.311, "volume": 261.7, "quote_volume": 343.0887, "trades": 8, "taker_buy_quote": 343.0887}, {"ts": 1775836620000, "open": 1.31, "high": 1.31, "low": 1.306, "close": 1.308, "volume": 7102.01, "quote_volume": 9285.88278, "trades": 65, "taker_buy_quote": 2470.44352}, {"ts": 1775836680000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 1818.16, "quote_volume": 2378.59988, "trades": 19, "taker_buy_quote": 600.37388}, {"ts": 1775836740000, "open": 1.308, "high": 1.31, "low": 1.308, "close": 1.31, "volume": 11557.83, "quote_volume": 15127.71459, "trades": 57, "taker_buy_quote": 11006.28896}, {"ts": 1775836800000, "open": 1.311, "high": 1.314, "low": 1.311, "close": 1.314, "volume": 576.96, "quote_volume": 757.14345, "trades": 23, "taker_buy_quote": 733.16009}, {"ts": 1775836860000, "open": 1.313, "high": 1.314, "low": 1.312, "close": 1.312, "volume": 9816.02, "quote_volume": 12882.56764, "trades": 39, "taker_buy_quote": 4868.19178}, {"ts": 1775836920000, "open": 1.312, "high": 1.313, "low": 1.312, "close": 1.313, "volume": 2543.28, "quote_volume": 3336.87271, "trades": 16, "taker_buy_quote": 133.06055}, {"ts": 1775836980000, "open": 1.313, "high": 1.314, "low": 1.313, "close": 1.314, "volume": 3727.19, "quote_volume": 4893.86857, "trades": 37, "taker_buy_quote": 2301.77023}, {"ts": 1775837040000, "open": 1.314, "high": 1.314, "low": 1.311, "close": 1.312, "volume": 6561.51, "quote_volume": 8613.73291, "trades": 42, "taker_buy_quote": 4286.30712}, {"ts": 1775837100000, "open": 1.311, "high": 1.312, "low": 1.311, "close": 1.311, "volume": 919.1, "quote_volume": 1205.0176, "trades": 23, "taker_buy_quote": 575.18698}, {"ts": 1775837160000, "open": 1.31, "high": 1.312, "low": 1.309, "close": 1.312, "volume": 348.6, "quote_volume": 456.68048, "trades": 25, "taker_buy_quote": 65.15833}, {"ts": 1775837220000, "open": 1.31, "high": 1.312, "low": 1.31, "close": 1.312, "volume": 9638.72, "quote_volume": 12641.26816, "trades": 45, "taker_buy_quote": 2064.97767}, {"ts": 1775837280000, "open": 1.313, "high": 1.313, "low": 1.312, "close": 1.312, "volume": 71.39, "quote_volume": 93.68868, "trades": 8, "taker_buy_quote": 77.90532}, {"ts": 1775837340000, "open": 1.312, "high": 1.312, "low": 1.311, "close": 1.311, "volume": 2464.73, "quote_volume": 3233.60984, "trades": 20, "taker_buy_quote": 539.33777}, {"ts": 1775837400000, "open": 1.311, "high": 1.311, "low": 1.311, "close": 1.311, "volume": 16.62, "quote_volume": 21.78882, "trades": 4, "taker_buy_quote": 21.78882}, {"ts": 1775837460000, "open": 1.312, "high": 1.312, "low": 1.311, "close": 1.311, "volume": 1047.59, "quote_volume": 1373.49049, "trades": 14, "taker_buy_quote": 683.6554}, {"ts": 1775837520000, "open": 1.311, "high": 1.312, "low": 1.31, "close": 1.311, "volume": 645.88, "quote_volume": 846.70209, "trades": 18, "taker_buy_quote": 473.02857}, {"ts": 1775837580000, "open": 1.311, "high": 1.313, "low": 1.311, "close": 1.311, "volume": 6482.86, "quote_volume": 8507.25765, "trades": 51, "taker_buy_quote": 3845.0687}, {"ts": 1775837640000, "open": 1.311, "high": 1.311, "low": 1.311, "close": 1.311, "volume": 80.64, "quote_volume": 105.71904, "trades": 5, "taker_buy_quote": 15.77133}, {"ts": 1775837700000, "open": 1.311, "high": 1.312, "low": 1.311, "close": 1.312, "volume": 2709.58, "quote_volume": 3553.3394, "trades": 29, "taker_buy_quote": 561.19551}, {"ts": 1775837760000, "open": 1.312, "high": 1.313, "low": 1.312, "close": 1.313, "volume": 181.4, "quote_volume": 238.1542, "trades": 18, "taker_buy_quote": 238.1542}, {"ts": 1775837820000, "open": 1.313, "high": 1.313, "low": 1.312, "close": 1.312, "volume": 95.13, "quote_volume": 124.89175, "trades": 4, "taker_buy_quote": 106.60247}, {"ts": 1775837880000, "open": 1.313, "high": 1.314, "low": 1.313, "close": 1.314, "volume": 3334.23, "quote_volume": 4379.83495, "trades": 23, "taker_buy_quote": 4379.83495}, {"ts": 1775837940000, "open": 1.315, "high": 1.318, "low": 1.315, "close": 1.316, "volume": 6013.08, "quote_volume": 7914.95286, "trades": 44, "taker_buy_quote": 7285.67703}, {"ts": 1775838000000, "open": 1.317, "high": 1.317, "low": 1.315, "close": 1.315, "volume": 7162.42, "quote_volume": 9427.29816, "trades": 46, "taker_buy_quote": 4210.69873}, {"ts": 1775838060000, "open": 1.314, "high": 1.314, "low": 1.313, "close": 1.313, "volume": 621.27, "quote_volume": 815.84488, "trades": 19, "taker_buy_quote": 19.99908}, {"ts": 1775838120000, "open": 1.313, "high": 1.313, "low": 1.311, "close": 1.311, "volume": 1887.64, "quote_volume": 2478.09599, "trades": 20, "taker_buy_quote": 2418.13494}, {"ts": 1775838180000, "open": 1.311, "high": 1.312, "low": 1.311, "close": 1.312, "volume": 3900.5, "quote_volume": 5114.52519, "trades": 26, "taker_buy_quote": 5071.57683}, {"ts": 1775838240000, "open": 1.312, "high": 1.313, "low": 1.312, "close": 1.313, "volume": 320.63, "quote_volume": 420.83319, "trades": 23, "taker_buy_quote": 203.02919}, {"ts": 1775838300000, "open": 1.313, "high": 1.313, "low": 1.312, "close": 1.312, "volume": 1659.72, "quote_volume": 2178.4025, "trades": 24, "taker_buy_quote": 906.90223}, {"ts": 1775838360000, "open": 1.311, "high": 1.312, "low": 1.311, "close": 1.311, "volume": 212.96, "quote_volume": 279.22465, "trades": 14, "taker_buy_quote": 94.71451}, {"ts": 1775838420000, "open": 1.311, "high": 1.311, "low": 1.311, "close": 1.311, "volume": 313.6, "quote_volume": 411.1296, "trades": 9, "taker_buy_quote": 395.35827}, {"ts": 1775838480000, "open": 1.31, "high": 1.312, "low": 1.31, "close": 1.311, "volume": 5902.6, "quote_volume": 7738.77424, "trades": 21, "taker_buy_quote": 556.34054}, {"ts": 1775838540000, "open": 1.312, "high": 1.312, "low": 1.31, "close": 1.311, "volume": 12148.71, "quote_volume": 15925.75294, "trades": 43, "taker_buy_quote": 6223.00451}, {"ts": 1775838600000, "open": 1.311, "high": 1.312, "low": 1.311, "close": 1.312, "volume": 71.38, "quote_volume": 93.61731, "trades": 4, "taker_buy_quote": 50.02656}, {"ts": 1775838660000, "open": 1.311, "high": 1.311, "low": 1.31, "close": 1.311, "volume": 4322.4, "quote_volume": 5663.40183, "trades": 31, "taker_buy_quote": 1366.04889}, {"ts": 1775838720000, "open": 1.311, "high": 1.312, "low": 1.309, "close": 1.309, "volume": 6000.97, "quote_volume": 7864.76818, "trades": 51, "taker_buy_quote": 720.61779}, {"ts": 1775838780000, "open": 1.309, "high": 1.31, "low": 1.308, "close": 1.31, "volume": 2900.31, "quote_volume": 3797.37088, "trades": 40, "taker_buy_quote": 3456.20057}, {"ts": 1775838840000, "open": 1.31, "high": 1.311, "low": 1.31, "close": 1.31, "volume": 2260.29, "quote_volume": 2961.18752, "trades": 20, "taker_buy_quote": 2699.03032}, {"ts": 1775838900000, "open": 1.311, "high": 1.312, "low": 1.31, "close": 1.31, "volume": 1139.01, "quote_volume": 1493.27524, "trades": 21, "taker_buy_quote": 917.07108}, {"ts": 1775838960000, "open": 1.31, "high": 1.31, "low": 1.31, "close": 1.31, "volume": 161.55, "quote_volume": 211.6305, "trades": 1, "taker_buy_quote": 211.6305}, {"ts": 1775839020000, "open": 1.31, "high": 1.311, "low": 1.31, "close": 1.311, "volume": 453.79, "quote_volume": 594.8892, "trades": 8, "taker_buy_quote": 556.2573}, {"ts": 1775839080000, "open": 1.311, "high": 1.311, "low": 1.311, "close": 1.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839140000, "open": 1.31, "high": 1.312, "low": 1.31, "close": 1.312, "volume": 2321.27, "quote_volume": 3041.52188, "trades": 24, "taker_buy_quote": 1380.14058}, {"ts": 1775839200000, "open": 1.312, "high": 1.313, "low": 1.311, "close": 1.311, "volume": 3782.13, "quote_volume": 4960.37761, "trades": 28, "taker_buy_quote": 34.01973}, {"ts": 1775839260000, "open": 1.31, "high": 1.31, "low": 1.308, "close": 1.309, "volume": 544.34, "quote_volume": 712.07969, "trades": 16, "taker_buy_quote": 15.74727}, {"ts": 1775839320000, "open": 1.309, "high": 1.31, "low": 1.309, "close": 1.31, "volume": 25.65, "quote_volume": 33.58623, "trades": 2, "taker_buy_quote": 13.5978}, {"ts": 1775839380000, "open": 1.31, "high": 1.31, "low": 1.309, "close": 1.309, "volume": 462.05, "quote_volume": 605.27691, "trades": 16, "taker_buy_quote": 561.204}, {"ts": 1775839440000, "open": 1.309, "high": 1.31, "low": 1.308, "close": 1.308, "volume": 95.78, "quote_volume": 125.36905, "trades": 13, "taker_buy_quote": 4.9911}, {"ts": 1775839500000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 2857.19, "quote_volume": 3737.20981, "trades": 23, "taker_buy_quote": 566.68321}, {"ts": 1775839560000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 1100.9, "quote_volume": 1440.0166, "trades": 13, "taker_buy_quote": 51.5746}, {"ts": 1775839620000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 574.27, "quote_volume": 751.71943, "trades": 17, "taker_buy_quote": 141.85633}, {"ts": 1775839680000, "open": 1.309, "high": 1.31, "low": 1.309, "close": 1.309, "volume": 1280.55, "quote_volume": 1676.26893, "trades": 14, "taker_buy_quote": 1560.51406}, {"ts": 1775839740000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 442.43, "quote_volume": 579.08041, "trades": 2, "taker_buy_quote": 499.99873}, {"ts": 1775839800000, "open": 1.309, "high": 1.311, "low": 1.309, "close": 1.31, "volume": 7288.18, "quote_volume": 9548.35532, "trades": 21, "taker_buy_quote": 9533.39512}, {"ts": 1775839860000, "open": 1.31, "high": 1.311, "low": 1.31, "close": 1.31, "volume": 2934.53, "quote_volume": 3844.38109, "trades": 45, "taker_buy_quote": 263.24719}, {"ts": 1775839920000, "open": 1.311, "high": 1.311, "low": 1.31, "close": 1.311, "volume": 578.08, "quote_volume": 757.84611, "trades": 12, "taker_buy_quote": 735.87741}, {"ts": 1775839980000, "open": 1.311, "high": 1.312, "low": 1.311, "close": 1.312, "volume": 460.53, "quote_volume": 603.80253, "trades": 15, "taker_buy_quote": 603.80253}, {"ts": 1775840040000, "open": 1.312, "high": 1.313, "low": 1.312, "close": 1.312, "volume": 3135.8, "quote_volume": 4115.19241, "trades": 28, "taker_buy_quote": 2646.11977}, {"ts": 1775840100000, "open": 1.313, "high": 1.313, "low": 1.312, "close": 1.312, "volume": 29.9, "quote_volume": 39.23535, "trades": 5, "taker_buy_quote": 8.60015}, {"ts": 1775840160000, "open": 1.313, "high": 1.313, "low": 1.312, "close": 1.312, "volume": 382.18, "quote_volume": 501.78589, "trades": 7, "taker_buy_quote": 480.20349}, {"ts": 1775840220000, "open": 1.313, "high": 1.313, "low": 1.313, "close": 1.313, "volume": 46.71, "quote_volume": 61.33023, "trades": 7, "taker_buy_quote": 45.57423}, {"ts": 1775840280000, "open": 1.313, "high": 1.313, "low": 1.312, "close": 1.312, "volume": 737.41, "quote_volume": 967.74189, "trades": 13, "taker_buy_quote": 341.34061}, {"ts": 1775840340000, "open": 1.312, "high": 1.313, "low": 1.312, "close": 1.312, "volume": 6358.07, "quote_volume": 8343.73934, "trades": 30, "taker_buy_quote": 1021.08071}, {"ts": 1775840400000, "open": 1.311, "high": 1.311, "low": 1.311, "close": 1.311, "volume": 1894.1, "quote_volume": 2483.1651, "trades": 13, "taker_buy_quote": 203.205}, {"ts": 1775840460000, "open": 1.31, "high": 1.311, "low": 1.31, "close": 1.311, "volume": 3050.2, "quote_volume": 3998.34857, "trades": 11, "taker_buy_quote": 3390.99327}, {"ts": 1775840520000, "open": 1.31, "high": 1.31, "low": 1.308, "close": 1.308, "volume": 2819.35, "quote_volume": 3688.61807, "trades": 27, "taker_buy_quote": 106.83944}, {"ts": 1775840580000, "open": 1.308, "high": 1.31, "low": 1.308, "close": 1.31, "volume": 6983.7, "quote_volume": 9145.17252, "trades": 46, "taker_buy_quote": 8280.47914}, {"ts": 1775840640000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 5.34, "quote_volume": 6.99006, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775840700000, "open": 1.31, "high": 1.31, "low": 1.309, "close": 1.309, "volume": 1031.69, "quote_volume": 1350.59281, "trades": 13, "taker_buy_quote": 1350.59281}, {"ts": 1775840760000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 118.97, "quote_volume": 155.69167, "trades": 5, "taker_buy_quote": 24.94954}, {"ts": 1775840820000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 3307.89, "quote_volume": 4326.72012, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775840880000, "open": 1.308, "high": 1.309, "low": 1.307, "close": 1.308, "volume": 715.43, "quote_volume": 935.90294, "trades": 14, "taker_buy_quote": 342.90448}, {"ts": 1775840940000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 1574.47, "quote_volume": 2059.40676, "trades": 17, "taker_buy_quote": 1498.10472}, {"ts": 1775841000000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 456.53, "quote_volume": 597.14124, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775841060000, "open": 1.308, "high": 1.308, "low": 1.306, "close": 1.307, "volume": 1999.1, "quote_volume": 2612.82254, "trades": 23, "taker_buy_quote": 700.08148}, {"ts": 1775841120000, "open": 1.308, "high": 1.309, "low": 1.307, "close": 1.308, "volume": 2703.1, "quote_volume": 3535.85085, "trades": 20, "taker_buy_quote": 3417.58924}, {"ts": 1775841180000, "open": 1.309, "high": 1.31, "low": 1.308, "close": 1.308, "volume": 2779.28, "quote_volume": 3635.92213, "trades": 31, "taker_buy_quote": 1300.70863}, {"ts": 1775841240000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 93.02, "quote_volume": 121.63195, "trades": 6, "taker_buy_quote": 71.69148}, {"ts": 1775841300000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 411.23, "quote_volume": 537.63244, "trades": 13, "taker_buy_quote": 202.51764}, {"ts": 1775841360000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 16.81, "quote_volume": 21.97067, "trades": 2, "taker_buy_quote": 21.97067}, {"ts": 1775841420000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 801.88, "quote_volume": 1048.05132, "trades": 16, "taker_buy_quote": 1024.66186}, {"ts": 1775841480000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 752.16, "quote_volume": 983.82528, "trades": 14, "taker_buy_quote": 468.23784}, {"ts": 1775841540000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 5677.1, "quote_volume": 7423.39424, "trades": 32, "taker_buy_quote": 5243.29556}, {"ts": 1775841600000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 289.32, "quote_volume": 378.41756, "trades": 3, "taker_buy_quote": 361.42656}, {"ts": 1775841660000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 3973.75, "quote_volume": 5193.72841, "trades": 21, "taker_buy_quote": 67.58292}, {"ts": 1775841720000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 2448.63, "quote_volume": 3199.60045, "trades": 24, "taker_buy_quote": 2208.39869}, {"ts": 1775841780000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 29.8, "quote_volume": 38.9436, "trades": 3, "taker_buy_quote": 32.4136}, {"ts": 1775841840000, "open": 1.307, "high": 1.308, "low": 1.306, "close": 1.307, "volume": 3731.88, "quote_volume": 4877.65024, "trades": 32, "taker_buy_quote": 3830.48925}, {"ts": 1775841900000, "open": 1.308, "high": 1.308, "low": 1.306, "close": 1.306, "volume": 3571.26, "quote_volume": 4664.79928, "trades": 17, "taker_buy_quote": 179.57414}, {"ts": 1775841960000, "open": 1.306, "high": 1.307, "low": 1.304, "close": 1.305, "volume": 2411.38, "quote_volume": 3148.09506, "trades": 34, "taker_buy_quote": 2469.58574}, {"ts": 1775842020000, "open": 1.305, "high": 1.307, "low": 1.305, "close": 1.306, "volume": 5661.78, "quote_volume": 7391.35156, "trades": 34, "taker_buy_quote": 5757.29742}, {"ts": 1775842080000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 2978.2, "quote_volume": 3889.5292, "trades": 25, "taker_buy_quote": 3889.5292}, {"ts": 1775842140000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 1324.63, "quote_volume": 1729.96678, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775842200000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 2813.83, "quote_volume": 3674.8727, "trades": 31, "taker_buy_quote": 2368.55926}, {"ts": 1775842260000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 307.16, "quote_volume": 401.45812, "trades": 18, "taker_buy_quote": 369.93328}, {"ts": 1775842320000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 1735.57, "quote_volume": 2268.93739, "trades": 14, "taker_buy_quote": 715.9992}, {"ts": 1775842380000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 797.61, "quote_volume": 1042.51449, "trades": 10, "taker_buy_quote": 71.72717}, {"ts": 1775842440000, "open": 1.307, "high": 1.308, "low": 1.306, "close": 1.308, "volume": 10200.78, "quote_volume": 13337.34867, "trades": 78, "taker_buy_quote": 8716.99249}, {"ts": 1775842500000, "open": 1.308, "high": 1.308, "low": 1.306, "close": 1.306, "volume": 2570.72, "quote_volume": 3359.7238, "trades": 24, "taker_buy_quote": 1086.03858}, {"ts": 1775842560000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 166.16, "quote_volume": 217.00496, "trades": 9, "taker_buy_quote": 179.73172}, {"ts": 1775842620000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 125.36, "quote_volume": 163.5948, "trades": 11, "taker_buy_quote": 43.86105}, {"ts": 1775842680000, "open": 1.304, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 6037.89, "quote_volume": 7873.41743, "trades": 32, "taker_buy_quote": 1228.74199}, {"ts": 1775842740000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 145.01, "quote_volume": 189.23805, "trades": 20, "taker_buy_quote": 158.4792}, {"ts": 1775842800000, "open": 1.306, "high": 1.306, "low": 1.304, "close": 1.304, "volume": 5328.87, "quote_volume": 6953.9968, "trades": 25, "taker_buy_quote": 361.2396}, {"ts": 1775842860000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 1516.72, "quote_volume": 1977.80288, "trades": 10, "taker_buy_quote": 484.5012}, {"ts": 1775842920000, "open": 1.305, "high": 1.307, "low": 1.305, "close": 1.307, "volume": 1224.56, "quote_volume": 1598.13822, "trades": 25, "taker_buy_quote": 1598.13822}, {"ts": 1775842980000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 118.94, "quote_volume": 155.57352, "trades": 4, "taker_buy_quote": 155.57352}, {"ts": 1775843040000, "open": 1.308, "high": 1.309, "low": 1.307, "close": 1.307, "volume": 3381.31, "quote_volume": 4422.77645, "trades": 13, "taker_buy_quote": 4371.00925}, {"ts": 1775843100000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 80.1, "quote_volume": 104.7708, "trades": 6, "taker_buy_quote": 104.7708}, {"ts": 1775843160000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 955.2, "quote_volume": 1250.0582, "trades": 16, "taker_buy_quote": 1250.0582}, {"ts": 1775843220000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 29.44, "quote_volume": 38.53696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775843280000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 711.51, "quote_volume": 931.36659, "trades": 17, "taker_buy_quote": 333.76882}, {"ts": 1775843340000, "open": 1.309, "high": 1.309, "low": 1.307, "close": 1.307, "volume": 1725.98, "quote_volume": 2257.74358, "trades": 18, "taker_buy_quote": 373.92894}, {"ts": 1775843400000, "open": 1.306, "high": 1.308, "low": 1.306, "close": 1.308, "volume": 2920.29, "quote_volume": 3816.86974, "trades": 32, "taker_buy_quote": 3667.79083}, {"ts": 1775843460000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 15.05, "quote_volume": 19.70045, "trades": 2, "taker_buy_quote": 19.70045}, {"ts": 1775843520000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 1056.27, "quote_volume": 1380.67171, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775843580000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 307.57, "quote_volume": 402.30156, "trades": 4, "taker_buy_quote": 402.30156}, {"ts": 1775843640000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 757.32, "quote_volume": 990.57456, "trades": 7, "taker_buy_quote": 940.62204}, {"ts": 1775843700000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 1012.44, "quote_volume": 1324.34791, "trades": 8, "taker_buy_quote": 1324.34791}, {"ts": 1775843760000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 85.26, "quote_volume": 111.47084, "trades": 5, "taker_buy_quote": 47.11416}, {"ts": 1775843820000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 4663.37, "quote_volume": 6099.68796, "trades": 14, "taker_buy_quote": 960.83064}, {"ts": 1775843880000, "open": 1.309, "high": 1.309, "low": 1.307, "close": 1.309, "volume": 3302.26, "quote_volume": 4319.5017, "trades": 18, "taker_buy_quote": 2495.74168}, {"ts": 1775843940000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 296.57, "quote_volume": 388.14387, "trades": 4, "taker_buy_quote": 301.47579}, {"ts": 1775844000000, "open": 1.309, "high": 1.31, "low": 1.309, "close": 1.309, "volume": 6215.49, "quote_volume": 8140.94314, "trades": 38, "taker_buy_quote": 6704.14547}, {"ts": 1775844060000, "open": 1.31, "high": 1.311, "low": 1.309, "close": 1.31, "volume": 4261.96, "quote_volume": 5581.39863, "trades": 39, "taker_buy_quote": 1837.41121}, {"ts": 1775844120000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 646.84, "quote_volume": 846.61803, "trades": 9, "taker_buy_quote": 234.27173}, {"ts": 1775844180000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 710.18, "quote_volume": 929.13644, "trades": 9, "taker_buy_quote": 289.289}, {"ts": 1775844240000, "open": 1.309, "high": 1.309, "low": 1.307, "close": 1.307, "volume": 262.5, "quote_volume": 343.26045, "trades": 17, "taker_buy_quote": 18.19902}, {"ts": 1775844300000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 997.3, "quote_volume": 1304.30405, "trades": 18, "taker_buy_quote": 236.19864}, {"ts": 1775844360000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 363.17, "quote_volume": 474.72711, "trades": 10, "taker_buy_quote": 83.60736}, {"ts": 1775844420000, "open": 1.307, "high": 1.309, "low": 1.307, "close": 1.308, "volume": 1938.98, "quote_volume": 2536.16647, "trades": 21, "taker_buy_quote": 2009.98579}, {"ts": 1775844480000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 1111.21, "quote_volume": 1453.77365, "trades": 12, "taker_buy_quote": 1216.16237}, {"ts": 1775844540000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 425.64, "quote_volume": 557.05869, "trades": 8, "taker_buy_quote": 420.93513}, {"ts": 1775844600000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 5.1, "quote_volume": 6.6759, "trades": 1, "taker_buy_quote": 6.6759}, {"ts": 1775844660000, "open": 1.309, "high": 1.311, "low": 1.309, "close": 1.311, "volume": 5490.49, "quote_volume": 7196.00703, "trades": 42, "taker_buy_quote": 7196.00703}, {"ts": 1775844720000, "open": 1.311, "high": 1.311, "low": 1.311, "close": 1.311, "volume": 44.78, "quote_volume": 58.70658, "trades": 7, "taker_buy_quote": 15.77133}, {"ts": 1775844780000, "open": 1.311, "high": 1.312, "low": 1.311, "close": 1.311, "volume": 2689.17, "quote_volume": 3525.70346, "trades": 15, "taker_buy_quote": 917.06255}, {"ts": 1775844840000, "open": 1.311, "high": 1.312, "low": 1.311, "close": 1.312, "volume": 2216.07, "quote_volume": 2906.1432, "trades": 19, "taker_buy_quote": 1151.55661}, {"ts": 1775844900000, "open": 1.313, "high": 1.315, "low": 1.313, "close": 1.314, "volume": 3589.6, "quote_volume": 4718.63844, "trades": 45, "taker_buy_quote": 4255.83377}, {"ts": 1775844960000, "open": 1.314, "high": 1.315, "low": 1.314, "close": 1.315, "volume": 1296.64, "quote_volume": 1704.45762, "trades": 16, "taker_buy_quote": 1465.49358}, {"ts": 1775845020000, "open": 1.315, "high": 1.316, "low": 1.314, "close": 1.314, "volume": 1072.19, "quote_volume": 1409.30101, "trades": 24, "taker_buy_quote": 483.16942}, {"ts": 1775845080000, "open": 1.315, "high": 1.315, "low": 1.312, "close": 1.313, "volume": 23624.47, "quote_volume": 31026.18418, "trades": 69, "taker_buy_quote": 3644.32478}, {"ts": 1775845140000, "open": 1.313, "high": 1.315, "low": 1.313, "close": 1.315, "volume": 12582.64, "quote_volume": 16537.87627, "trades": 28, "taker_buy_quote": 16137.4244}, {"ts": 1775845200000, "open": 1.314, "high": 1.315, "low": 1.314, "close": 1.315, "volume": 127.91, "quote_volume": 168.10464, "trades": 7, "taker_buy_quote": 40.6335}, {"ts": 1775845260000, "open": 1.315, "high": 1.315, "low": 1.315, "close": 1.315, "volume": 2424.36, "quote_volume": 3188.0334, "trades": 14, "taker_buy_quote": 1841.9468}, {"ts": 1775845320000, "open": 1.314, "high": 1.315, "low": 1.314, "close": 1.314, "volume": 2869.59, "quote_volume": 3770.74581, "trades": 13, "taker_buy_quote": 337.47405}, {"ts": 1775845380000, "open": 1.314, "high": 1.314, "low": 1.314, "close": 1.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845440000, "open": 1.314, "high": 1.314, "low": 1.313, "close": 1.314, "volume": 1300.94, "quote_volume": 1709.38255, "trades": 8, "taker_buy_quote": 1640.30562}, {"ts": 1775845500000, "open": 1.313, "high": 1.313, "low": 1.312, "close": 1.313, "volume": 1084.68, "quote_volume": 1423.52407, "trades": 11, "taker_buy_quote": 32.35232}, {"ts": 1775845560000, "open": 1.313, "high": 1.313, "low": 1.312, "close": 1.313, "volume": 1007.42, "quote_volume": 1322.58232, "trades": 13, "taker_buy_quote": 1089.6587}, {"ts": 1775845620000, "open": 1.313, "high": 1.314, "low": 1.313, "close": 1.314, "volume": 520.7, "quote_volume": 683.81702, "trades": 6, "taker_buy_quote": 181.22688}, {"ts": 1775845680000, "open": 1.314, "high": 1.315, "low": 1.314, "close": 1.315, "volume": 4040.2, "quote_volume": 5308.89804, "trades": 27, "taker_buy_quote": 5217.06258}, {"ts": 1775845740000, "open": 1.315, "high": 1.316, "low": 1.315, "close": 1.315, "volume": 862.56, "quote_volume": 1135.10558, "trades": 20, "taker_buy_quote": 925.33948}, {"ts": 1775845800000, "open": 1.316, "high": 1.316, "low": 1.314, "close": 1.314, "volume": 6615.74, "quote_volume": 8702.9293, "trades": 31, "taker_buy_quote": 298.48196}, {"ts": 1775845860000, "open": 1.315, "high": 1.315, "low": 1.313, "close": 1.313, "volume": 669.36, "quote_volume": 879.21924, "trades": 12, "taker_buy_quote": 83.17375}, {"ts": 1775845920000, "open": 1.314, "high": 1.314, "low": 1.314, "close": 1.314, "volume": 2136.67, "quote_volume": 2807.58438, "trades": 9, "taker_buy_quote": 2757.65238}, {"ts": 1775845980000, "open": 1.313, "high": 1.315, "low": 1.313, "close": 1.314, "volume": 4931.0, "quote_volume": 6481.06799, "trades": 22, "taker_buy_quote": 5930.86965}, {"ts": 1775846040000, "open": 1.314, "high": 1.315, "low": 1.314, "close": 1.315, "volume": 81.03, "quote_volume": 106.54946, "trades": 2, "taker_buy_quote": 99.9926}, {"ts": 1775846100000, "open": 1.314, "high": 1.314, "low": 1.313, "close": 1.314, "volume": 2433.25, "quote_volume": 3196.81726, "trades": 10, "taker_buy_quote": 2564.94114}, {"ts": 1775846160000, "open": 1.314, "high": 1.314, "low": 1.313, "close": 1.313, "volume": 2967.74, "quote_volume": 3899.28613, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775846220000, "open": 1.314, "high": 1.314, "low": 1.314, "close": 1.314, "volume": 2297.13, "quote_volume": 3018.42882, "trades": 6, "taker_buy_quote": 2997.66762}, {"ts": 1775846280000, "open": 1.314, "high": 1.314, "low": 1.314, "close": 1.314, "volume": 203.52, "quote_volume": 267.42528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775846340000, "open": 1.315, "high": 1.315, "low": 1.313, "close": 1.314, "volume": 722.63, "quote_volume": 949.49924, "trades": 13, "taker_buy_quote": 72.03707}, {"ts": 1775846400000, "open": 1.314, "high": 1.314, "low": 1.314, "close": 1.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846460000, "open": 1.313, "high": 1.313, "low": 1.313, "close": 1.313, "volume": 493.61, "quote_volume": 648.10993, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775846520000, "open": 1.312, "high": 1.313, "low": 1.312, "close": 1.312, "volume": 2999.52, "quote_volume": 3935.42024, "trades": 23, "taker_buy_quote": 967.68936}, {"ts": 1775846580000, "open": 1.312, "high": 1.312, "low": 1.312, "close": 1.312, "volume": 2051.81, "quote_volume": 2691.97472, "trades": 12, "taker_buy_quote": 2691.97472}, {"ts": 1775846640000, "open": 1.312, "high": 1.312, "low": 1.312, "close": 1.312, "volume": 38.04, "quote_volume": 49.90848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775846700000, "open": 1.312, "high": 1.313, "low": 1.312, "close": 1.313, "volume": 3341.28, "quote_volume": 4386.76847, "trades": 14, "taker_buy_quote": 3950.96143}, {"ts": 1775846760000, "open": 1.314, "high": 1.314, "low": 1.314, "close": 1.314, "volume": 1973.12, "quote_volume": 2592.67968, "trades": 9, "taker_buy_quote": 2592.67968}, {"ts": 1775846820000, "open": 1.314, "high": 1.315, "low": 1.314, "close": 1.315, "volume": 535.11, "quote_volume": 703.16115, "trades": 6, "taker_buy_quote": 34.99215}, {"ts": 1775846880000, "open": 1.315, "high": 1.315, "low": 1.315, "close": 1.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846940000, "open": 1.315, "high": 1.315, "low": 1.314, "close": 1.314, "volume": 847.47, "quote_volume": 1114.38698, "trades": 4, "taker_buy_quote": 1066.991}, {"ts": 1775847000000, "open": 1.314, "high": 1.314, "low": 1.314, "close": 1.314, "volume": 7.32, "quote_volume": 9.61848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775847060000, "open": 1.314, "high": 1.314, "low": 1.314, "close": 1.314, "volume": 405.6, "quote_volume": 532.9584, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775847120000, "open": 1.314, "high": 1.315, "low": 1.314, "close": 1.315, "volume": 178.97, "quote_volume": 235.31597, "trades": 5, "taker_buy_quote": 196.44785}, {"ts": 1775847180000, "open": 1.315, "high": 1.316, "low": 1.315, "close": 1.315, "volume": 3150.98, "quote_volume": 4143.81381, "trades": 14, "taker_buy_quote": 3532.04951}, {"ts": 1775847240000, "open": 1.315, "high": 1.315, "low": 1.315, "close": 1.315, "volume": 243.1, "quote_volume": 319.6765, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775847300000, "open": 1.316, "high": 1.317, "low": 1.315, "close": 1.315, "volume": 6063.68, "quote_volume": 7978.35732, "trades": 40, "taker_buy_quote": 6134.07605}, {"ts": 1775847360000, "open": 1.315, "high": 1.316, "low": 1.315, "close": 1.316, "volume": 555.59, "quote_volume": 731.14883, "trades": 4, "taker_buy_quote": 721.14168}, {"ts": 1775847420000, "open": 1.316, "high": 1.316, "low": 1.316, "close": 1.316, "volume": 4937.83, "quote_volume": 6498.18428, "trades": 14, "taker_buy_quote": 6498.18428}, {"ts": 1775847480000, "open": 1.315, "high": 1.316, "low": 1.315, "close": 1.316, "volume": 6389.7, "quote_volume": 8408.43087, "trades": 30, "taker_buy_quote": 3525.564}, {"ts": 1775847540000, "open": 1.316, "high": 1.316, "low": 1.316, "close": 1.316, "volume": 117.93, "quote_volume": 155.19588, "trades": 2, "taker_buy_quote": 155.19588}, {"ts": 1775847600000, "open": 1.315, "high": 1.315, "low": 1.315, "close": 1.315, "volume": 210.47, "quote_volume": 276.76805, "trades": 10, "taker_buy_quote": 14.991}, {"ts": 1775847660000, "open": 1.315, "high": 1.316, "low": 1.315, "close": 1.315, "volume": 3072.46, "quote_volume": 4040.84916, "trades": 14, "taker_buy_quote": 3990.85286}, {"ts": 1775847720000, "open": 1.315, "high": 1.316, "low": 1.315, "close": 1.316, "volume": 479.2, "quote_volume": 630.27972, "trades": 7, "taker_buy_quote": 173.34352}, {"ts": 1775847780000, "open": 1.315, "high": 1.315, "low": 1.314, "close": 1.314, "volume": 895.91, "quote_volume": 1178.04225, "trades": 9, "taker_buy_quote": 4.997}, {"ts": 1775847840000, "open": 1.315, "high": 1.315, "low": 1.314, "close": 1.315, "volume": 3688.17, "quote_volume": 4849.9056, "trades": 15, "taker_buy_quote": 4779.74885}, {"ts": 1775847900000, "open": 1.316, "high": 1.316, "low": 1.316, "close": 1.316, "volume": 53.12, "quote_volume": 69.90592, "trades": 1, "taker_buy_quote": 69.90592}, {"ts": 1775847960000, "open": 1.315, "high": 1.318, "low": 1.315, "close": 1.318, "volume": 6149.96, "quote_volume": 8097.14671, "trades": 36, "taker_buy_quote": 7264.46353}, {"ts": 1775848020000, "open": 1.318, "high": 1.319, "low": 1.318, "close": 1.318, "volume": 3195.37, "quote_volume": 4212.17675, "trades": 23, "taker_buy_quote": 3758.98245}, {"ts": 1775848080000, "open": 1.317, "high": 1.317, "low": 1.317, "close": 1.317, "volume": 2453.62, "quote_volume": 3231.41754, "trades": 15, "taker_buy_quote": 2794.60815}, {"ts": 1775848140000, "open": 1.317, "high": 1.317, "low": 1.316, "close": 1.316, "volume": 5126.93, "quote_volume": 6748.00124, "trades": 30, "taker_buy_quote": 15.75252}, {"ts": 1775848200000, "open": 1.316, "high": 1.316, "low": 1.316, "close": 1.316, "volume": 35.01, "quote_volume": 46.07316, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775848260000, "open": 1.317, "high": 1.318, "low": 1.317, "close": 1.318, "volume": 1868.24, "quote_volume": 2460.8784, "trades": 28, "taker_buy_quote": 1173.3041}, {"ts": 1775848320000, "open": 1.318, "high": 1.32, "low": 1.318, "close": 1.32, "volume": 6538.92, "quote_volume": 8629.08977, "trades": 48, "taker_buy_quote": 7486.69597}, {"ts": 1775848380000, "open": 1.32, "high": 1.32, "low": 1.319, "close": 1.32, "volume": 4913.45, "quote_volume": 6484.94347, "trades": 22, "taker_buy_quote": 4332.702}, {"ts": 1775848440000, "open": 1.32, "high": 1.321, "low": 1.32, "close": 1.32, "volume": 3568.14, "quote_volume": 4710.43493, "trades": 22, "taker_buy_quote": 4489.38773}, {"ts": 1775848500000, "open": 1.32, "high": 1.32, "low": 1.318, "close": 1.318, "volume": 862.18, "quote_volume": 1137.08769, "trades": 20, "taker_buy_quote": 29.9904}, {"ts": 1775848560000, "open": 1.317, "high": 1.318, "low": 1.317, "close": 1.317, "volume": 486.02, "quote_volume": 640.4677, "trades": 4, "taker_buy_quote": 499.99648}, {"ts": 1775848620000, "open": 1.317, "high": 1.317, "low": 1.316, "close": 1.317, "volume": 1590.62, "quote_volume": 2094.6373, "trades": 14, "taker_buy_quote": 17.97705}, {"ts": 1775848680000, "open": 1.317, "high": 1.317, "low": 1.317, "close": 1.317, "volume": 5.03, "quote_volume": 6.62451, "trades": 1, "taker_buy_quote": 6.62451}, {"ts": 1775848740000, "open": 1.316, "high": 1.316, "low": 1.316, "close": 1.316, "volume": 1806.63, "quote_volume": 2377.52508, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775848800000, "open": 1.316, "high": 1.316, "low": 1.314, "close": 1.314, "volume": 11644.06, "quote_volume": 15310.65325, "trades": 38, "taker_buy_quote": 3230.79051}, {"ts": 1775848860000, "open": 1.313, "high": 1.313, "low": 1.312, "close": 1.312, "volume": 1299.77, "quote_volume": 1706.41382, "trades": 21, "taker_buy_quote": 571.37821}, {"ts": 1775848920000, "open": 1.312, "high": 1.313, "low": 1.312, "close": 1.312, "volume": 351.72, "quote_volume": 461.46064, "trades": 13, "taker_buy_quote": 5.252}, {"ts": 1775848980000, "open": 1.313, "high": 1.313, "low": 1.312, "close": 1.312, "volume": 8812.76, "quote_volume": 11569.56004, "trades": 27, "taker_buy_quote": 4878.79288}, {"ts": 1775849040000, "open": 1.313, "high": 1.313, "low": 1.313, "close": 1.313, "volume": 3777.12, "quote_volume": 4959.35856, "trades": 14, "taker_buy_quote": 4909.45143}, {"ts": 1775849100000, "open": 1.314, "high": 1.315, "low": 1.314, "close": 1.314, "volume": 2306.68, "quote_volume": 3031.0155, "trades": 12, "taker_buy_quote": 3023.90676}, {"ts": 1775849160000, "open": 1.315, "high": 1.315, "low": 1.314, "close": 1.315, "volume": 4632.48, "quote_volume": 6091.70558, "trades": 34, "taker_buy_quote": 5353.74635}, {"ts": 1775849220000, "open": 1.315, "high": 1.315, "low": 1.315, "close": 1.315, "volume": 2573.11, "quote_volume": 3383.63965, "trades": 14, "taker_buy_quote": 763.4364}, {"ts": 1775849280000, "open": 1.315, "high": 1.315, "low": 1.314, "close": 1.314, "volume": 2151.82, "quote_volume": 2829.6079, "trades": 9, "taker_buy_quote": 2767.3123}, {"ts": 1775849340000, "open": 1.315, "high": 1.315, "low": 1.314, "close": 1.315, "volume": 2050.87, "quote_volume": 2696.86998, "trades": 13, "taker_buy_quote": 2580.0563}, {"ts": 1775849400000, "open": 1.314, "high": 1.314, "low": 1.313, "close": 1.313, "volume": 455.91, "quote_volume": 598.66113, "trades": 17, "taker_buy_quote": 6.6357}, {"ts": 1775849460000, "open": 1.314, "high": 1.314, "low": 1.314, "close": 1.314, "volume": 6899.56, "quote_volume": 9066.02184, "trades": 34, "taker_buy_quote": 7572.96306}, {"ts": 1775849520000, "open": 1.315, "high": 1.315, "low": 1.315, "close": 1.315, "volume": 9241.44, "quote_volume": 12152.4936, "trades": 39, "taker_buy_quote": 8673.6611}, {"ts": 1775849580000, "open": 1.315, "high": 1.315, "low": 1.314, "close": 1.315, "volume": 1121.93, "quote_volume": 1475.24372, "trades": 8, "taker_buy_quote": 24.99815}, {"ts": 1775849640000, "open": 1.315, "high": 1.316, "low": 1.315, "close": 1.315, "volume": 2480.17, "quote_volume": 3261.44951, "trades": 9, "taker_buy_quote": 3034.59886}, {"ts": 1775849700000, "open": 1.316, "high": 1.316, "low": 1.314, "close": 1.314, "volume": 2140.93, "quote_volume": 2815.38907, "trades": 15, "taker_buy_quote": 128.20472}, {"ts": 1775849760000, "open": 1.314, "high": 1.314, "low": 1.314, "close": 1.314, "volume": 82.01, "quote_volume": 107.76114, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775849820000, "open": 1.314, "high": 1.314, "low": 1.314, "close": 1.314, "volume": 1259.77, "quote_volume": 1655.33778, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775849880000, "open": 1.313, "high": 1.313, "low": 1.313, "close": 1.313, "volume": 3121.93, "quote_volume": 4099.09409, "trades": 18, "taker_buy_quote": 4060.3212}, {"ts": 1775849940000, "open": 1.314, "high": 1.314, "low": 1.313, "close": 1.313, "volume": 975.63, "quote_volume": 1281.03618, "trades": 10, "taker_buy_quote": 44.66286}, {"ts": 1775850000000, "open": 1.314, "high": 1.314, "low": 1.314, "close": 1.314, "volume": 1004.65, "quote_volume": 1320.1101, "trades": 4, "taker_buy_quote": 1320.1101}, {"ts": 1775850060000, "open": 1.314, "high": 1.314, "low": 1.313, "close": 1.313, "volume": 5401.55, "quote_volume": 7097.45913, "trades": 28, "taker_buy_quote": 2724.23736}, {"ts": 1775850120000, "open": 1.314, "high": 1.314, "low": 1.314, "close": 1.314, "volume": 3356.66, "quote_volume": 4410.65124, "trades": 9, "taker_buy_quote": 3376.6515}, {"ts": 1775850180000, "open": 1.315, "high": 1.315, "low": 1.315, "close": 1.315, "volume": 4.56, "quote_volume": 5.9964, "trades": 1, "taker_buy_quote": 5.9964}, {"ts": 1775850240000, "open": 1.315, "high": 1.316, "low": 1.314, "close": 1.316, "volume": 6151.61, "quote_volume": 8089.34287, "trades": 22, "taker_buy_quote": 7247.91642}, {"ts": 1775850300000, "open": 1.315, "high": 1.315, "low": 1.315, "close": 1.315, "volume": 4171.72, "quote_volume": 5485.8118, "trades": 9, "taker_buy_quote": 187.519}, {"ts": 1775850360000, "open": 1.314, "high": 1.315, "low": 1.314, "close": 1.314, "volume": 3184.18, "quote_volume": 4184.0922, "trades": 13, "taker_buy_quote": 2613.19206}, {"ts": 1775850420000, "open": 1.314, "high": 1.314, "low": 1.314, "close": 1.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850480000, "open": 1.314, "high": 1.314, "low": 1.313, "close": 1.313, "volume": 881.9, "quote_volume": 1158.80402, "trades": 10, "taker_buy_quote": 1089.29286}, {"ts": 1775850540000, "open": 1.314, "high": 1.315, "low": 1.314, "close": 1.315, "volume": 2079.71, "quote_volume": 2732.78489, "trades": 8, "taker_buy_quote": 2732.78489}, {"ts": 1775850600000, "open": 1.315, "high": 1.317, "low": 1.315, "close": 1.316, "volume": 2156.41, "quote_volume": 2836.0527, "trades": 17, "taker_buy_quote": 2759.40886}, {"ts": 1775850660000, "open": 1.316, "high": 1.316, "low": 1.316, "close": 1.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850720000, "open": 1.317, "high": 1.317, "low": 1.317, "close": 1.317, "volume": 5409.1, "quote_volume": 7123.7847, "trades": 19, "taker_buy_quote": 2535.11964}, {"ts": 1775850780000, "open": 1.317, "high": 1.317, "low": 1.315, "close": 1.315, "volume": 493.27, "quote_volume": 648.73697, "trades": 14, "taker_buy_quote": 62.9022}, {"ts": 1775850840000, "open": 1.316, "high": 1.316, "low": 1.316, "close": 1.316, "volume": 1767.07, "quote_volume": 2325.46412, "trades": 10, "taker_buy_quote": 2118.76}, {"ts": 1775850900000, "open": 1.316, "high": 1.316, "low": 1.315, "close": 1.316, "volume": 213.35, "quote_volume": 280.60922, "trades": 10, "taker_buy_quote": 55.23252}, {"ts": 1775850960000, "open": 1.316, "high": 1.316, "low": 1.316, "close": 1.316, "volume": 917.38, "quote_volume": 1207.27208, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775851020000, "open": 1.316, "high": 1.316, "low": 1.316, "close": 1.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851080000, "open": 1.317, "high": 1.318, "low": 1.317, "close": 1.318, "volume": 2955.21, "quote_volume": 3892.14087, "trades": 10, "taker_buy_quote": 3892.14087}, {"ts": 1775851140000, "open": 1.318, "high": 1.318, "low": 1.318, "close": 1.318, "volume": 4657.96, "quote_volume": 6139.19128, "trades": 29, "taker_buy_quote": 3735.75238}, {"ts": 1775851200000, "open": 1.318, "high": 1.318, "low": 1.317, "close": 1.318, "volume": 3680.37, "quote_volume": 4850.69149, "trades": 22, "taker_buy_quote": 4803.0556}, {"ts": 1775851260000, "open": 1.318, "high": 1.318, "low": 1.317, "close": 1.318, "volume": 3866.39, "quote_volume": 5095.89202, "trades": 16, "taker_buy_quote": 5082.72202}, {"ts": 1775851320000, "open": 1.318, "high": 1.318, "low": 1.318, "close": 1.318, "volume": 7496.78, "quote_volume": 9880.75604, "trades": 29, "taker_buy_quote": 8513.66054}, {"ts": 1775851380000, "open": 1.319, "high": 1.319, "low": 1.318, "close": 1.319, "volume": 2721.23, "quote_volume": 3588.67584, "trades": 18, "taker_buy_quote": 2762.9093}, {"ts": 1775851440000, "open": 1.32, "high": 1.32, "low": 1.319, "close": 1.319, "volume": 4203.19, "quote_volume": 5544.50196, "trades": 27, "taker_buy_quote": 652.542}, {"ts": 1775851500000, "open": 1.318, "high": 1.319, "low": 1.318, "close": 1.319, "volume": 944.15, "quote_volume": 1244.54133, "trades": 14, "taker_buy_quote": 627.15059}, {"ts": 1775851560000, "open": 1.318, "high": 1.318, "low": 1.318, "close": 1.318, "volume": 916.96, "quote_volume": 1208.55328, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775851620000, "open": 1.317, "high": 1.317, "low": 1.316, "close": 1.316, "volume": 6671.31, "quote_volume": 8784.70707, "trades": 48, "taker_buy_quote": 346.64757}, {"ts": 1775851680000, "open": 1.317, "high": 1.318, "low": 1.317, "close": 1.318, "volume": 6449.04, "quote_volume": 8497.80489, "trades": 21, "taker_buy_quote": 7065.96923}, {"ts": 1775851740000, "open": 1.318, "high": 1.318, "low": 1.318, "close": 1.318, "volume": 3.8, "quote_volume": 5.0084, "trades": 1, "taker_buy_quote": 5.0084}, {"ts": 1775851800000, "open": 1.317, "high": 1.318, "low": 1.317, "close": 1.318, "volume": 370.88, "quote_volume": 488.45351, "trades": 4, "taker_buy_quote": 5.9969}, {"ts": 1775851860000, "open": 1.317, "high": 1.317, "low": 1.316, "close": 1.317, "volume": 4091.98, "quote_volume": 5389.08861, "trades": 14, "taker_buy_quote": 3825.885}, {"ts": 1775851920000, "open": 1.318, "high": 1.319, "low": 1.318, "close": 1.319, "volume": 3060.0, "quote_volume": 4033.08516, "trades": 12, "taker_buy_quote": 4033.08516}, {"ts": 1775851980000, "open": 1.318, "high": 1.318, "low": 1.318, "close": 1.318, "volume": 891.92, "quote_volume": 1175.55056, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775852040000, "open": 1.318, "high": 1.319, "low": 1.317, "close": 1.319, "volume": 8690.23, "quote_volume": 11453.64286, "trades": 37, "taker_buy_quote": 11253.40618}, {"ts": 1775852100000, "open": 1.319, "high": 1.319, "low": 1.318, "close": 1.318, "volume": 2027.99, "quote_volume": 2673.43759, "trades": 10, "taker_buy_quote": 721.18963}, {"ts": 1775852160000, "open": 1.318, "high": 1.319, "low": 1.317, "close": 1.319, "volume": 17464.03, "quote_volume": 23018.48748, "trades": 27, "taker_buy_quote": 4310.11564}, {"ts": 1775852220000, "open": 1.319, "high": 1.32, "low": 1.319, "close": 1.319, "volume": 3343.11, "quote_volume": 4409.77574, "trades": 18, "taker_buy_quote": 4196.25602}, {"ts": 1775852280000, "open": 1.32, "high": 1.32, "low": 1.32, "close": 1.32, "volume": 3077.07, "quote_volume": 4061.7324, "trades": 18, "taker_buy_quote": 2595.1596}, {"ts": 1775852340000, "open": 1.319, "high": 1.319, "low": 1.318, "close": 1.319, "volume": 4449.49, "quote_volume": 5868.85829, "trades": 24, "taker_buy_quote": 3026.03661}, {"ts": 1775852400000, "open": 1.319, "high": 1.319, "low": 1.319, "close": 1.319, "volume": 23.02, "quote_volume": 30.36338, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775852460000, "open": 1.319, "high": 1.319, "low": 1.318, "close": 1.318, "volume": 1255.91, "quote_volume": 1655.34642, "trades": 16, "taker_buy_quote": 91.76348}, {"ts": 1775852520000, "open": 1.317, "high": 1.317, "low": 1.316, "close": 1.316, "volume": 668.67, "quote_volume": 880.24681, "trades": 13, "taker_buy_quote": 306.74247}, {"ts": 1775852580000, "open": 1.316, "high": 1.316, "low": 1.315, "close": 1.316, "volume": 4720.08, "quote_volume": 6211.61771, "trades": 26, "taker_buy_quote": 3313.78012}, {"ts": 1775852640000, "open": 1.316, "high": 1.316, "low": 1.315, "close": 1.315, "volume": 328.28, "quote_volume": 431.97042, "trades": 4, "taker_buy_quote": 371.40152}, {"ts": 1775852700000, "open": 1.316, "high": 1.316, "low": 1.316, "close": 1.316, "volume": 1749.59, "quote_volume": 2302.46044, "trades": 7, "taker_buy_quote": 2302.46044}, {"ts": 1775852760000, "open": 1.317, "high": 1.317, "low": 1.316, "close": 1.316, "volume": 535.3, "quote_volume": 704.93569, "trades": 6, "taker_buy_quote": 633.33213}, {"ts": 1775852820000, "open": 1.316, "high": 1.316, "low": 1.316, "close": 1.316, "volume": 905.42, "quote_volume": 1191.53272, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775852880000, "open": 1.316, "high": 1.316, "low": 1.316, "close": 1.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852940000, "open": 1.316, "high": 1.316, "low": 1.316, "close": 1.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853000000, "open": 1.316, "high": 1.317, "low": 1.316, "close": 1.317, "volume": 12551.44, "quote_volume": 16521.87569, "trades": 60, "taker_buy_quote": 7946.3078}, {"ts": 1775853060000, "open": 1.316, "high": 1.316, "low": 1.316, "close": 1.316, "volume": 1400.26, "quote_volume": 1842.74216, "trades": 23, "taker_buy_quote": 204.53272}, {"ts": 1775853120000, "open": 1.315, "high": 1.315, "low": 1.313, "close": 1.314, "volume": 6065.05, "quote_volume": 7972.76392, "trades": 38, "taker_buy_quote": 2657.8935}, {"ts": 1775853180000, "open": 1.314, "high": 1.315, "low": 1.314, "close": 1.314, "volume": 2552.41, "quote_volume": 3353.93992, "trades": 19, "taker_buy_quote": 2858.851}, {"ts": 1775853240000, "open": 1.313, "high": 1.314, "low": 1.313, "close": 1.314, "volume": 252.96, "quote_volume": 332.17871, "trades": 5, "taker_buy_quote": 55.49022}, {"ts": 1775853300000, "open": 1.313, "high": 1.315, "low": 1.313, "close": 1.313, "volume": 6941.67, "quote_volume": 9119.26823, "trades": 30, "taker_buy_quote": 6499.59706}, {"ts": 1775853360000, "open": 1.313, "high": 1.313, "low": 1.309, "close": 1.309, "volume": 5104.47, "quote_volume": 6688.50137, "trades": 56, "taker_buy_quote": 477.704}, {"ts": 1775853420000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 3412.43, "quote_volume": 4466.87087, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775853480000, "open": 1.309, "high": 1.309, "low": 1.307, "close": 1.307, "volume": 1452.19, "quote_volume": 1899.22513, "trades": 24, "taker_buy_quote": 421.62072}, {"ts": 1775853540000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 6072.73, "quote_volume": 7943.13084, "trades": 20, "taker_buy_quote": 7836.33264}, {"ts": 1775853600000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 1576.06, "quote_volume": 2061.56287, "trades": 9, "taker_buy_quote": 99.99451}, {"ts": 1775853660000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 318.44, "quote_volume": 416.2561, "trades": 7, "taker_buy_quote": 56.19168}, {"ts": 1775853720000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 3178.72, "quote_volume": 4157.76576, "trades": 12, "taker_buy_quote": 4157.76576}, {"ts": 1775853780000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 1949.38, "quote_volume": 2549.78904, "trades": 19, "taker_buy_quote": 2534.01456}, {"ts": 1775853840000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 3447.46, "quote_volume": 4509.2629, "trades": 21, "taker_buy_quote": 4489.94544}, {"ts": 1775853900000, "open": 1.308, "high": 1.309, "low": 1.307, "close": 1.307, "volume": 2130.43, "quote_volume": 2786.88609, "trades": 23, "taker_buy_quote": 765.05566}, {"ts": 1775853960000, "open": 1.308, "high": 1.308, "low": 1.306, "close": 1.307, "volume": 38957.21, "quote_volume": 50909.25813, "trades": 52, "taker_buy_quote": 3349.67536}, {"ts": 1775854020000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 2066.08, "quote_volume": 2702.30867, "trades": 20, "taker_buy_quote": 2702.30867}, {"ts": 1775854080000, "open": 1.309, "high": 1.31, "low": 1.309, "close": 1.309, "volume": 563.69, "quote_volume": 737.87492, "trades": 12, "taker_buy_quote": 122.02969}, {"ts": 1775854140000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 3297.38, "quote_volume": 4316.27042, "trades": 15, "taker_buy_quote": 3536.15878}, {"ts": 1775854200000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 883.33, "quote_volume": 1156.27897, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775854260000, "open": 1.31, "high": 1.31, "low": 1.31, "close": 1.31, "volume": 2626.04, "quote_volume": 3440.1124, "trades": 16, "taker_buy_quote": 2723.0577}, {"ts": 1775854320000, "open": 1.31, "high": 1.31, "low": 1.31, "close": 1.31, "volume": 311.73, "quote_volume": 408.3663, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775854380000, "open": 1.311, "high": 1.311, "low": 1.309, "close": 1.309, "volume": 307.6, "quote_volume": 402.91771, "trades": 12, "taker_buy_quote": 41.86023}, {"ts": 1775854440000, "open": 1.31, "high": 1.311, "low": 1.31, "close": 1.31, "volume": 4213.02, "quote_volume": 5519.09433, "trades": 18, "taker_buy_quote": 5511.10333}, {"ts": 1775854500000, "open": 1.311, "high": 1.313, "low": 1.311, "close": 1.313, "volume": 5612.27, "quote_volume": 7360.9166, "trades": 28, "taker_buy_quote": 6769.6556}, {"ts": 1775854560000, "open": 1.313, "high": 1.316, "low": 1.313, "close": 1.316, "volume": 7425.74, "quote_volume": 9759.85684, "trades": 54, "taker_buy_quote": 9759.85684}, {"ts": 1775854620000, "open": 1.315, "high": 1.315, "low": 1.314, "close": 1.314, "volume": 2815.95, "quote_volume": 3702.93231, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775854680000, "open": 1.315, "high": 1.315, "low": 1.314, "close": 1.314, "volume": 1739.66, "quote_volume": 2286.12207, "trades": 13, "taker_buy_quote": 274.61145}, {"ts": 1775854740000, "open": 1.314, "high": 1.314, "low": 1.314, "close": 1.314, "volume": 3.87, "quote_volume": 5.08518, "trades": 1, "taker_buy_quote": 5.08518}, {"ts": 1775854800000, "open": 1.313, "high": 1.314, "low": 1.313, "close": 1.314, "volume": 3495.06, "quote_volume": 4592.43249, "trades": 10, "taker_buy_quote": 4492.18494}, {"ts": 1775854860000, "open": 1.314, "high": 1.314, "low": 1.314, "close": 1.314, "volume": 3620.46, "quote_volume": 4757.28444, "trades": 10, "taker_buy_quote": 4757.28444}, {"ts": 1775854920000, "open": 1.314, "high": 1.314, "low": 1.312, "close": 1.312, "volume": 5012.0, "quote_volume": 6581.47885, "trades": 22, "taker_buy_quote": 2777.06127}, {"ts": 1775854980000, "open": 1.312, "high": 1.313, "low": 1.312, "close": 1.312, "volume": 5637.74, "quote_volume": 7398.1043, "trades": 26, "taker_buy_quote": 1824.30846}, {"ts": 1775855040000, "open": 1.313, "high": 1.313, "low": 1.313, "close": 1.313, "volume": 1004.95, "quote_volume": 1319.49935, "trades": 3, "taker_buy_quote": 1319.49935}, {"ts": 1775855100000, "open": 1.312, "high": 1.312, "low": 1.312, "close": 1.312, "volume": 2913.16, "quote_volume": 3822.06592, "trades": 9, "taker_buy_quote": 188.16704}, {"ts": 1775855160000, "open": 1.312, "high": 1.312, "low": 1.311, "close": 1.311, "volume": 2189.43, "quote_volume": 2872.45282, "trades": 16, "taker_buy_quote": 2829.85843}, {"ts": 1775855220000, "open": 1.31, "high": 1.31, "low": 1.31, "close": 1.31, "volume": 4104.69, "quote_volume": 5377.1439, "trades": 20, "taker_buy_quote": 5278.6319}, {"ts": 1775855280000, "open": 1.31, "high": 1.31, "low": 1.31, "close": 1.31, "volume": 221.04, "quote_volume": 289.5624, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775855340000, "open": 1.31, "high": 1.31, "low": 1.31, "close": 1.31, "volume": 38.06, "quote_volume": 49.8586, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775855400000, "open": 1.31, "high": 1.311, "low": 1.31, "close": 1.31, "volume": 312.43, "quote_volume": 409.39676, "trades": 7, "taker_buy_quote": 148.74606}, {"ts": 1775855460000, "open": 1.31, "high": 1.311, "low": 1.31, "close": 1.31, "volume": 7903.53, "quote_volume": 10353.68198, "trades": 26, "taker_buy_quote": 3184.98208}, {"ts": 1775855520000, "open": 1.309, "high": 1.31, "low": 1.309, "close": 1.309, "volume": 2141.25, "quote_volume": 2802.9405, "trades": 10, "taker_buy_quote": 57.9675}, {"ts": 1775855580000, "open": 1.308, "high": 1.309, "low": 1.307, "close": 1.309, "volume": 5019.41, "quote_volume": 6563.81661, "trades": 38, "taker_buy_quote": 5258.07141}, {"ts": 1775855640000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 85.41, "quote_volume": 111.79143, "trades": 4, "taker_buy_quote": 98.37135}, {"ts": 1775855700000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 1523.46, "quote_volume": 1992.29257, "trades": 14, "taker_buy_quote": 29.82574}, {"ts": 1775855760000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 3870.84, "quote_volume": 5059.18788, "trades": 19, "taker_buy_quote": 3343.86801}, {"ts": 1775855820000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 1280.62, "quote_volume": 1673.16407, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775855880000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 3822.72, "quote_volume": 4992.47232, "trades": 20, "taker_buy_quote": 3685.5973}, {"ts": 1775855940000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 2141.83, "quote_volume": 2797.32631, "trades": 29, "taker_buy_quote": 2797.32631}, {"ts": 1775856000000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 56.96, "quote_volume": 74.38976, "trades": 1, "taker_buy_quote": 74.38976}, {"ts": 1775856060000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 5943.19, "quote_volume": 7761.80614, "trades": 22, "taker_buy_quote": 2591.99208}, {"ts": 1775856120000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 10977.41, "quote_volume": 14347.47487, "trades": 51, "taker_buy_quote": 9131.65611}, {"ts": 1775856180000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 1603.74, "quote_volume": 2097.65673, "trades": 19, "taker_buy_quote": 2092.36338}, {"ts": 1775856240000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 596.29, "quote_volume": 779.94732, "trades": 23, "taker_buy_quote": 764.17284}, {"ts": 1775856300000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 2809.8, "quote_volume": 3677.93264, "trades": 14, "taker_buy_quote": 3552.94016}, {"ts": 1775856360000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 579.25, "quote_volume": 758.23825, "trades": 17, "taker_buy_quote": 758.23825}, {"ts": 1775856420000, "open": 1.309, "high": 1.31, "low": 1.309, "close": 1.31, "volume": 1796.33, "quote_volume": 2351.41766, "trades": 15, "taker_buy_quote": 87.76396}, {"ts": 1775856480000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 120.89, "quote_volume": 158.24501, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775856540000, "open": 1.31, "high": 1.31, "low": 1.31, "close": 1.31, "volume": 1272.67, "quote_volume": 1667.1977, "trades": 16, "taker_buy_quote": 1617.2081}, {"ts": 1775856600000, "open": 1.311, "high": 1.311, "low": 1.311, "close": 1.311, "volume": 88.21, "quote_volume": 115.64331, "trades": 11, "taker_buy_quote": 115.64331}, {"ts": 1775856660000, "open": 1.311, "high": 1.312, "low": 1.31, "close": 1.31, "volume": 768.66, "quote_volume": 1007.58434, "trades": 20, "taker_buy_quote": 801.86301}, {"ts": 1775856720000, "open": 1.31, "high": 1.31, "low": 1.31, "close": 1.31, "volume": 362.9, "quote_volume": 475.399, "trades": 14, "taker_buy_quote": 444.6533}, {"ts": 1775856780000, "open": 1.31, "high": 1.31, "low": 1.309, "close": 1.309, "volume": 187.78, "quote_volume": 245.87615, "trades": 10, "taker_buy_quote": 57.7579}, {"ts": 1775856840000, "open": 1.309, "high": 1.31, "low": 1.309, "close": 1.309, "volume": 110.84, "quote_volume": 145.12775, "trades": 13, "taker_buy_quote": 50.0289}, {"ts": 1775856900000, "open": 1.309, "high": 1.31, "low": 1.309, "close": 1.309, "volume": 4041.1, "quote_volume": 5289.98785, "trades": 21, "taker_buy_quote": 839.61038}, {"ts": 1775856960000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857020000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 449.96, "quote_volume": 588.99764, "trades": 13, "taker_buy_quote": 588.99764}, {"ts": 1775857080000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 30.07, "quote_volume": 39.33539, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775857140000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 1330.06, "quote_volume": 1741.04854, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775857200000, "open": 1.309, "high": 1.309, "low": 1.307, "close": 1.308, "volume": 5840.24, "quote_volume": 7640.18669, "trades": 69, "taker_buy_quote": 3772.95456}, {"ts": 1775857260000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 436.56, "quote_volume": 570.58392, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775857320000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 3853.92, "quote_volume": 5037.07344, "trades": 18, "taker_buy_quote": 2747.41856}, {"ts": 1775857380000, "open": 1.307, "high": 1.307, "low": 1.305, "close": 1.306, "volume": 14871.73, "quote_volume": 19419.49242, "trades": 52, "taker_buy_quote": 1213.84748}, {"ts": 1775857440000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 3131.66, "quote_volume": 4093.81152, "trades": 25, "taker_buy_quote": 3891.26573}, {"ts": 1775857500000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 47.1, "quote_volume": 61.5597, "trades": 9, "taker_buy_quote": 9.98548}, {"ts": 1775857560000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.307, "volume": 105.81, "quote_volume": 138.36122, "trades": 4, "taker_buy_quote": 88.3554}, {"ts": 1775857620000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 1397.4, "quote_volume": 1827.7992, "trades": 34, "taker_buy_quote": 269.775}, {"ts": 1775857680000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 37.37, "quote_volume": 48.87996, "trades": 7, "taker_buy_quote": 15.77448}, {"ts": 1775857740000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 1395.08, "quote_volume": 1826.12157, "trades": 9, "taker_buy_quote": 1776.22137}, {"ts": 1775857800000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 1483.25, "quote_volume": 1941.57425, "trades": 14, "taker_buy_quote": 1941.57425}, {"ts": 1775857860000, "open": 1.309, "high": 1.311, "low": 1.309, "close": 1.311, "volume": 1113.07, "quote_volume": 1457.45217, "trades": 44, "taker_buy_quote": 1274.62857}, {"ts": 1775857920000, "open": 1.311, "high": 1.313, "low": 1.311, "close": 1.313, "volume": 3275.5, "quote_volume": 4295.94062, "trades": 30, "taker_buy_quote": 2262.51372}, {"ts": 1775857980000, "open": 1.313, "high": 1.313, "low": 1.313, "close": 1.313, "volume": 60.0, "quote_volume": 78.78, "trades": 9, "taker_buy_quote": 78.78}, {"ts": 1775858040000, "open": 1.312, "high": 1.312, "low": 1.312, "close": 1.312, "volume": 165.05, "quote_volume": 216.5456, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775858100000, "open": 1.312, "high": 1.312, "low": 1.312, "close": 1.312, "volume": 10621.51, "quote_volume": 13935.42112, "trades": 36, "taker_buy_quote": 1517.31488}, {"ts": 1775858160000, "open": 1.313, "high": 1.313, "low": 1.313, "close": 1.313, "volume": 371.3, "quote_volume": 487.5169, "trades": 6, "taker_buy_quote": 487.5169}, {"ts": 1775858220000, "open": 1.313, "high": 1.313, "low": 1.313, "close": 1.313, "volume": 832.13, "quote_volume": 1092.58669, "trades": 24, "taker_buy_quote": 1066.79937}, {"ts": 1775858280000, "open": 1.313, "high": 1.314, "low": 1.313, "close": 1.313, "volume": 669.5, "quote_volume": 879.05739, "trades": 4, "taker_buy_quote": 5.11146}, {"ts": 1775858340000, "open": 1.313, "high": 1.313, "low": 1.312, "close": 1.312, "volume": 1393.14, "quote_volume": 1829.18282, "trades": 12, "taker_buy_quote": 49.99904}, {"ts": 1775858400000, "open": 1.313, "high": 1.313, "low": 1.311, "close": 1.311, "volume": 1534.58, "quote_volume": 2014.83123, "trades": 24, "taker_buy_quote": 1610.13225}, {"ts": 1775858460000, "open": 1.311, "high": 1.311, "low": 1.311, "close": 1.311, "volume": 4401.41, "quote_volume": 5770.24851, "trades": 27, "taker_buy_quote": 2349.53487}, {"ts": 1775858520000, "open": 1.312, "high": 1.312, "low": 1.311, "close": 1.311, "volume": 306.07, "quote_volume": 401.26384, "trades": 2, "taker_buy_quote": 7.96384}, {"ts": 1775858580000, "open": 1.311, "high": 1.312, "low": 1.311, "close": 1.312, "volume": 6499.36, "quote_volume": 8523.83511, "trades": 65, "taker_buy_quote": 3521.57007}, {"ts": 1775858640000, "open": 1.311, "high": 1.312, "low": 1.311, "close": 1.312, "volume": 2144.08, "quote_volume": 2812.96584, "trades": 43, "taker_buy_quote": 1189.92891}, {"ts": 1775858700000, "open": 1.312, "high": 1.312, "low": 1.312, "close": 1.312, "volume": 473.95, "quote_volume": 621.8224, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775858760000, "open": 1.312, "high": 1.312, "low": 1.312, "close": 1.312, "volume": 41.16, "quote_volume": 54.00192, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775858820000, "open": 1.313, "high": 1.313, "low": 1.312, "close": 1.312, "volume": 2050.19, "quote_volume": 2690.38583, "trades": 17, "taker_buy_quote": 704.49015}, {"ts": 1775858880000, "open": 1.311, "high": 1.311, "low": 1.311, "close": 1.311, "volume": 453.92, "quote_volume": 595.08912, "trades": 12, "taker_buy_quote": 60.54198}, {"ts": 1775858940000, "open": 1.31, "high": 1.31, "low": 1.31, "close": 1.31, "volume": 1581.82, "quote_volume": 2072.1842, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775859000000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 15.96, "quote_volume": 20.89164, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775859060000, "open": 1.31, "high": 1.311, "low": 1.309, "close": 1.311, "volume": 3172.76, "quote_volume": 4157.85627, "trades": 39, "taker_buy_quote": 3757.76806}, {"ts": 1775859120000, "open": 1.311, "high": 1.311, "low": 1.311, "close": 1.311, "volume": 1793.47, "quote_volume": 2351.23917, "trades": 8, "taker_buy_quote": 2351.23917}, {"ts": 1775859180000, "open": 1.311, "high": 1.312, "low": 1.31, "close": 1.31, "volume": 415.08, "quote_volume": 544.17248, "trades": 28, "taker_buy_quote": 226.48288}, {"ts": 1775859240000, "open": 1.311, "high": 1.311, "low": 1.31, "close": 1.31, "volume": 294.7, "quote_volume": 386.22681, "trades": 16, "taker_buy_quote": 156.88737}, {"ts": 1775859300000, "open": 1.31, "high": 1.311, "low": 1.31, "close": 1.31, "volume": 503.99, "quote_volume": 660.54317, "trades": 15, "taker_buy_quote": 196.65}, {"ts": 1775859360000, "open": 1.31, "high": 1.311, "low": 1.309, "close": 1.31, "volume": 334.22, "quote_volume": 437.79229, "trades": 22, "taker_buy_quote": 150.89231}, {"ts": 1775859420000, "open": 1.311, "high": 1.311, "low": 1.31, "close": 1.31, "volume": 424.99, "quote_volume": 556.94341, "trades": 5, "taker_buy_quote": 270.73461}, {"ts": 1775859480000, "open": 1.31, "high": 1.31, "low": 1.31, "close": 1.31, "volume": 165.37, "quote_volume": 216.6347, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775859540000, "open": 1.31, "high": 1.31, "low": 1.308, "close": 1.309, "volume": 13484.66, "quote_volume": 17656.85026, "trades": 88, "taker_buy_quote": 204.24327}, {"ts": 1775859600000, "open": 1.31, "high": 1.31, "low": 1.309, "close": 1.309, "volume": 74.09, "quote_volume": 97.022, "trades": 4, "taker_buy_quote": 50.0289}, {"ts": 1775859660000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 26.23, "quote_volume": 34.32088, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775859720000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 3863.52, "quote_volume": 5053.48416, "trades": 22, "taker_buy_quote": 339.00744}, {"ts": 1775859780000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 27.48, "quote_volume": 35.97132, "trades": 1, "taker_buy_quote": 35.97132}, {"ts": 1775859840000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 2849.4, "quote_volume": 3729.82074, "trades": 20, "taker_buy_quote": 3651.63876}, {"ts": 1775859900000, "open": 1.31, "high": 1.31, "low": 1.31, "close": 1.31, "volume": 514.73, "quote_volume": 674.2963, "trades": 16, "taker_buy_quote": 674.2963}, {"ts": 1775859960000, "open": 1.31, "high": 1.31, "low": 1.31, "close": 1.31, "volume": 88.03, "quote_volume": 115.3193, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775860020000, "open": 1.311, "high": 1.311, "low": 1.311, "close": 1.311, "volume": 1127.35, "quote_volume": 1477.95585, "trades": 20, "taker_buy_quote": 166.95585}, {"ts": 1775860080000, "open": 1.312, "high": 1.312, "low": 1.311, "close": 1.312, "volume": 2085.16, "quote_volume": 2734.73292, "trades": 13, "taker_buy_quote": 1427.66592}, {"ts": 1775860140000, "open": 1.312, "high": 1.312, "low": 1.311, "close": 1.311, "volume": 1045.07, "quote_volume": 1370.12166, "trades": 3, "taker_buy_quote": 45.77568}, {"ts": 1775860200000, "open": 1.311, "high": 1.311, "low": 1.311, "close": 1.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860260000, "open": 1.311, "high": 1.311, "low": 1.311, "close": 1.311, "volume": 404.11, "quote_volume": 529.78821, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775860320000, "open": 1.311, "high": 1.312, "low": 1.311, "close": 1.311, "volume": 1119.31, "quote_volume": 1467.43371, "trades": 5, "taker_buy_quote": 24.0096}, {"ts": 1775860380000, "open": 1.311, "high": 1.311, "low": 1.31, "close": 1.31, "volume": 9772.11, "quote_volume": 12810.78803, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775860440000, "open": 1.31, "high": 1.31, "low": 1.309, "close": 1.309, "volume": 188.98, "quote_volume": 247.47399, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775860500000, "open": 1.309, "high": 1.31, "low": 1.309, "close": 1.31, "volume": 753.37, "quote_volume": 986.8054, "trades": 24, "taker_buy_quote": 955.55957}, {"ts": 1775860560000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 136.0, "quote_volume": 178.024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775860620000, "open": 1.309, "high": 1.309, "low": 1.309, "close": 1.309, "volume": 256.62, "quote_volume": 335.91558, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775860680000, "open": 1.308, "high": 1.308, "low": 1.306, "close": 1.306, "volume": 13486.23, "quote_volume": 17624.17242, "trades": 89, "taker_buy_quote": 3667.77878}, {"ts": 1775860740000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 5961.86, "quote_volume": 7786.18916, "trades": 23, "taker_buy_quote": 5408.9296}, {"ts": 1775860800000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 1001.22, "quote_volume": 1307.56213, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775860860000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.305, "volume": 3260.68, "quote_volume": 4254.63602, "trades": 24, "taker_buy_quote": 2042.02485}, {"ts": 1775860920000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860980000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 1398.3, "quote_volume": 1826.1798, "trades": 25, "taker_buy_quote": 943.55888}, {"ts": 1775861040000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 951.54, "quote_volume": 1243.08406, "trades": 17, "taker_buy_quote": 1062.46426}, {"ts": 1775861100000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 164.91, "quote_volume": 215.53737, "trades": 7, "taker_buy_quote": 215.53737}, {"ts": 1775861160000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 1010.05, "quote_volume": 1319.1898, "trades": 13, "taker_buy_quote": 1289.68726}, {"ts": 1775861220000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861280000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 1045.68, "quote_volume": 1366.05766, "trades": 19, "taker_buy_quote": 1366.05766}, {"ts": 1775861340000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 885.46, "quote_volume": 1156.35169, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775861400000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 5022.66, "quote_volume": 6554.57512, "trades": 10, "taker_buy_quote": 4.98892}, {"ts": 1775861460000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 271.2, "quote_volume": 353.9245, "trades": 6, "taker_buy_quote": 11.101}, {"ts": 1775861520000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 388.6, "quote_volume": 507.123, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775861580000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 2216.45, "quote_volume": 2894.6837, "trades": 22, "taker_buy_quote": 2894.6837}, {"ts": 1775861640000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 136.2, "quote_volume": 177.93754, "trades": 3, "taker_buy_quote": 78.86438}, {"ts": 1775861700000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861760000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861820000, "open": 1.306, "high": 1.307, "low": 1.305, "close": 1.307, "volume": 14179.33, "quote_volume": 18532.25546, "trades": 44, "taker_buy_quote": 17383.17387}, {"ts": 1775861880000, "open": 1.307, "high": 1.308, "low": 1.307, "close": 1.308, "volume": 963.41, "quote_volume": 1259.3402, "trades": 9, "taker_buy_quote": 229.43727}, {"ts": 1775861940000, "open": 1.307, "high": 1.309, "low": 1.307, "close": 1.308, "volume": 4877.44, "quote_volume": 6380.13111, "trades": 37, "taker_buy_quote": 3021.24607}, {"ts": 1775862000000, "open": 1.308, "high": 1.309, "low": 1.308, "close": 1.309, "volume": 1461.9, "quote_volume": 1912.93038, "trades": 18, "taker_buy_quote": 1881.38142}, {"ts": 1775862060000, "open": 1.309, "high": 1.309, "low": 1.307, "close": 1.308, "volume": 2592.59, "quote_volume": 3392.38268, "trades": 21, "taker_buy_quote": 2658.83417}, {"ts": 1775862120000, "open": 1.307, "high": 1.307, "low": 1.307, "close": 1.307, "volume": 4939.8, "quote_volume": 6456.3186, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775862180000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 138.45, "quote_volume": 180.85574, "trades": 10, "taker_buy_quote": 116.32628}, {"ts": 1775862240000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.305, "volume": 803.94, "quote_volume": 1049.10352, "trades": 13, "taker_buy_quote": 8.2476}, {"ts": 1775862300000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 665.93, "quote_volume": 868.37272, "trades": 8, "taker_buy_quote": 103.61584}, {"ts": 1775862360000, "open": 1.304, "high": 1.305, "low": 1.304, "close": 1.305, "volume": 67.58, "quote_volume": 88.12995, "trades": 7, "taker_buy_quote": 88.12995}, {"ts": 1775862420000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 15.19, "quote_volume": 19.80776, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775862480000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 3.83, "quote_volume": 4.99815, "trades": 1, "taker_buy_quote": 4.99815}, {"ts": 1775862540000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862600000, "open": 1.303, "high": 1.303, "low": 1.301, "close": 1.301, "volume": 1597.56, "quote_volume": 2080.83899, "trades": 38, "taker_buy_quote": 111.08664}, {"ts": 1775862660000, "open": 1.302, "high": 1.302, "low": 1.301, "close": 1.302, "volume": 4406.98, "quote_volume": 5737.80481, "trades": 22, "taker_buy_quote": 5604.79752}, {"ts": 1775862720000, "open": 1.302, "high": 1.302, "low": 1.302, "close": 1.302, "volume": 1599.59, "quote_volume": 2082.66618, "trades": 21, "taker_buy_quote": 1972.28262}, {"ts": 1775862780000, "open": 1.303, "high": 1.304, "low": 1.303, "close": 1.304, "volume": 113.68, "quote_volume": 148.15038, "trades": 9, "taker_buy_quote": 68.35466}, {"ts": 1775862840000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 1013.88, "quote_volume": 1322.09952, "trades": 5, "taker_buy_quote": 1322.09952}, {"ts": 1775862900000, "open": 1.303, "high": 1.303, "low": 1.303, "close": 1.303, "volume": 89.69, "quote_volume": 116.86607, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775862960000, "open": 1.303, "high": 1.303, "low": 1.302, "close": 1.302, "volume": 358.38, "quote_volume": 466.87116, "trades": 14, "taker_buy_quote": 323.50884}, {"ts": 1775863020000, "open": 1.303, "high": 1.303, "low": 1.302, "close": 1.303, "volume": 451.98, "quote_volume": 588.92548, "trades": 6, "taker_buy_quote": 583.11856}, {"ts": 1775863080000, "open": 1.303, "high": 1.303, "low": 1.303, "close": 1.303, "volume": 3649.98, "quote_volume": 4755.92394, "trades": 21, "taker_buy_quote": 4237.26479}, {"ts": 1775863140000, "open": 1.303, "high": 1.303, "low": 1.303, "close": 1.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863200000, "open": 1.303, "high": 1.305, "low": 1.303, "close": 1.305, "volume": 1942.27, "quote_volume": 2533.90577, "trades": 40, "taker_buy_quote": 2005.33707}, {"ts": 1775863260000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 681.72, "quote_volume": 889.6446, "trades": 9, "taker_buy_quote": 15.5034}, {"ts": 1775863320000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 415.1, "quote_volume": 541.3591, "trades": 18, "taker_buy_quote": 89.6535}, {"ts": 1775863380000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 1130.66, "quote_volume": 1475.5113, "trades": 14, "taker_buy_quote": 1465.4889}, {"ts": 1775863440000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 365.41, "quote_volume": 476.86005, "trades": 9, "taker_buy_quote": 463.9797}, {"ts": 1775863500000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 94.64, "quote_volume": 123.5052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775863560000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 7.46, "quote_volume": 9.74276, "trades": 2, "taker_buy_quote": 9.74276}, {"ts": 1775863620000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 1001.21, "quote_volume": 1307.32, "trades": 19, "taker_buy_quote": 967.6807}, {"ts": 1775863680000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 3.84, "quote_volume": 5.0112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775863740000, "open": 1.305, "high": 1.306, "low": 1.305, "close": 1.306, "volume": 781.81, "quote_volume": 1021.00559, "trades": 25, "taker_buy_quote": 951.34264}, {"ts": 1775863800000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 673.39, "quote_volume": 879.44734, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775863860000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 156.94, "quote_volume": 204.81436, "trades": 2, "taker_buy_quote": 10.00396}, {"ts": 1775863920000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 225.74, "quote_volume": 294.5907, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775863980000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 2975.96, "quote_volume": 3883.6278, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775864040000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 1099.03, "quote_volume": 1434.23415, "trades": 19, "taker_buy_quote": 1296.8307}, {"ts": 1775864100000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 4014.86, "quote_volume": 5239.55728, "trades": 16, "taker_buy_quote": 215.46388}, {"ts": 1775864160000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864220000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 16.52, "quote_volume": 21.54208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775864280000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 196.34, "quote_volume": 256.02736, "trades": 13, "taker_buy_quote": 115.7952}, {"ts": 1775864340000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 423.78, "quote_volume": 552.61295, "trades": 4, "taker_buy_quote": 4.99815}, {"ts": 1775864400000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 7864.91, "quote_volume": 10255.84264, "trades": 18, "taker_buy_quote": 4851.10168}, {"ts": 1775864460000, "open": 1.304, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 1773.92, "quote_volume": 2313.22999, "trades": 19, "taker_buy_quote": 1036.34015}, {"ts": 1775864520000, "open": 1.305, "high": 1.305, "low": 1.303, "close": 1.304, "volume": 7445.09, "quote_volume": 9707.05508, "trades": 25, "taker_buy_quote": 121.31415}, {"ts": 1775864580000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864640000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 140.41, "quote_volume": 183.10464, "trades": 4, "taker_buy_quote": 13.05}, {"ts": 1775864700000, "open": 1.304, "high": 1.304, "low": 1.303, "close": 1.303, "volume": 5750.87, "quote_volume": 7493.39167, "trades": 51, "taker_buy_quote": 4134.47112}, {"ts": 1775864760000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 658.0, "quote_volume": 858.032, "trades": 5, "taker_buy_quote": 858.032}, {"ts": 1775864820000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 38.34, "quote_volume": 49.99536, "trades": 1, "taker_buy_quote": 49.99536}, {"ts": 1775864880000, "open": 1.303, "high": 1.304, "low": 1.303, "close": 1.304, "volume": 6177.53, "quote_volume": 8055.40523, "trades": 37, "taker_buy_quote": 5102.91712}, {"ts": 1775864940000, "open": 1.303, "high": 1.303, "low": 1.303, "close": 1.303, "volume": 38.31, "quote_volume": 49.91793, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775865000000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 539.62, "quote_volume": 703.66448, "trades": 18, "taker_buy_quote": 703.66448}, {"ts": 1775865060000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 2628.74, "quote_volume": 3427.87696, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775865120000, "open": 1.304, "high": 1.304, "low": 1.304, "close": 1.304, "volume": 29.17, "quote_volume": 38.03768, "trades": 5, "taker_buy_quote": 30.56576}, {"ts": 1775865180000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 729.91, "quote_volume": 952.53255, "trades": 15, "taker_buy_quote": 952.53255}, {"ts": 1775865240000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 421.6, "quote_volume": 550.188, "trades": 12, "taker_buy_quote": 550.188}, {"ts": 1775865300000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 1835.87, "quote_volume": 2395.81035, "trades": 19, "taker_buy_quote": 2395.81035}, {"ts": 1775865360000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865420000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 41.22, "quote_volume": 53.7921, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775865480000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.306, "volume": 2411.56, "quote_volume": 3149.29096, "trades": 21, "taker_buy_quote": 2879.93896}, {"ts": 1775865540000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 70.73, "quote_volume": 92.32595, "trades": 7, "taker_buy_quote": 30.4298}, {"ts": 1775865600000, "open": 1.306, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 3051.58, "quote_volume": 3986.57601, "trades": 25, "taker_buy_quote": 3447.70735}, {"ts": 1775865660000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 268.85, "quote_volume": 350.84925, "trades": 18, "taker_buy_quote": 110.925}, {"ts": 1775865720000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 200.97, "quote_volume": 262.26585, "trades": 12, "taker_buy_quote": 246.4884}, {"ts": 1775865780000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.306, "volume": 2706.43, "quote_volume": 3534.391, "trades": 21, "taker_buy_quote": 1410.66284}, {"ts": 1775865840000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 1754.06, "quote_volume": 2289.0483, "trades": 24, "taker_buy_quote": 76.92975}, {"ts": 1775865900000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 119.22, "quote_volume": 155.5821, "trades": 9, "taker_buy_quote": 155.5821}, {"ts": 1775865960000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.306, "volume": 316.79, "quote_volume": 413.59005, "trades": 20, "taker_buy_quote": 233.9046}, {"ts": 1775866020000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 1117.69, "quote_volume": 1460.80983, "trades": 16, "taker_buy_quote": 202.08834}, {"ts": 1775866080000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 582.42, "quote_volume": 760.64052, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775866140000, "open": 1.307, "high": 1.309, "low": 1.307, "close": 1.308, "volume": 5506.64, "quote_volume": 7202.93141, "trades": 68, "taker_buy_quote": 4584.76106}, {"ts": 1775866200000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 9.8, "quote_volume": 12.8184, "trades": 1, "taker_buy_quote": 12.8184}, {"ts": 1775866260000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 7.64, "quote_volume": 9.99312, "trades": 1, "taker_buy_quote": 9.99312}, {"ts": 1775866320000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.307, "volume": 8648.07, "quote_volume": 11302.69312, "trades": 28, "taker_buy_quote": 697.70274}, {"ts": 1775866380000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 223.9, "quote_volume": 292.60921, "trades": 2, "taker_buy_quote": 255.92367}, {"ts": 1775866440000, "open": 1.307, "high": 1.307, "low": 1.306, "close": 1.306, "volume": 796.74, "quote_volume": 1040.90735, "trades": 12, "taker_buy_quote": 476.93737}, {"ts": 1775866500000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 116.03, "quote_volume": 151.53518, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775866560000, "open": 1.306, "high": 1.306, "low": 1.306, "close": 1.306, "volume": 385.81, "quote_volume": 503.86786, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775866620000, "open": 1.306, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 59.08, "quote_volume": 77.11911, "trades": 6, "taker_buy_quote": 9.9909}, {"ts": 1775866680000, "open": 1.305, "high": 1.306, "low": 1.305, "close": 1.305, "volume": 166.42, "quote_volume": 217.25466, "trades": 5, "taker_buy_quote": 99.98736}, {"ts": 1775866740000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 1018.93, "quote_volume": 1329.70365, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775866800000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 748.29, "quote_volume": 976.51845, "trades": 10, "taker_buy_quote": 133.2144}, {"ts": 1775866860000, "open": 1.305, "high": 1.305, "low": 1.304, "close": 1.304, "volume": 36.68, "quote_volume": 47.85542, "trades": 2, "taker_buy_quote": 32.2335}, {"ts": 1775866920000, "open": 1.305, "high": 1.305, "low": 1.303, "close": 1.304, "volume": 2290.7, "quote_volume": 2986.96592, "trades": 15, "taker_buy_quote": 109.93482}, {"ts": 1775866980000, "open": 1.303, "high": 1.303, "low": 1.302, "close": 1.303, "volume": 2627.38, "quote_volume": 3423.47114, "trades": 17, "taker_buy_quote": 349.99883}, {"ts": 1775867040000, "open": 1.302, "high": 1.303, "low": 1.302, "close": 1.303, "volume": 9139.06, "quote_volume": 11907.98537, "trades": 37, "taker_buy_quote": 8811.19872}, {"ts": 1775867100000, "open": 1.303, "high": 1.303, "low": 1.303, "close": 1.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867160000, "open": 1.303, "high": 1.303, "low": 1.303, "close": 1.303, "volume": 521.3, "quote_volume": 679.2539, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775867220000, "open": 1.304, "high": 1.304, "low": 1.303, "close": 1.304, "volume": 185.87, "quote_volume": 242.22547, "trades": 6, "taker_buy_quote": 48.06544}, {"ts": 1775867280000, "open": 1.304, "high": 1.304, "low": 1.302, "close": 1.304, "volume": 3380.3, "quote_volume": 4404.45654, "trades": 21, "taker_buy_quote": 193.8305}, {"ts": 1775867340000, "open": 1.303, "high": 1.304, "low": 1.302, "close": 1.304, "volume": 27882.05, "quote_volume": 36316.48107, "trades": 78, "taker_buy_quote": 8540.35489}, {"ts": 1775867400000, "open": 1.303, "high": 1.303, "low": 1.303, "close": 1.303, "volume": 17529.95, "quote_volume": 22841.52485, "trades": 53, "taker_buy_quote": 15498.44229}, {"ts": 1775867460000, "open": 1.303, "high": 1.303, "low": 1.303, "close": 1.303, "volume": 1479.09, "quote_volume": 1927.25427, "trades": 19, "taker_buy_quote": 104.43545}, {"ts": 1775867520000, "open": 1.303, "high": 1.303, "low": 1.303, "close": 1.303, "volume": 1422.76, "quote_volume": 1853.85628, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775867580000, "open": 1.303, "high": 1.304, "low": 1.303, "close": 1.304, "volume": 2632.42, "quote_volume": 3431.83908, "trades": 31, "taker_buy_quote": 3409.70111}, {"ts": 1775867640000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 104.32, "quote_volume": 136.1376, "trades": 13, "taker_buy_quote": 81.1449}, {"ts": 1775867700000, "open": 1.305, "high": 1.305, "low": 1.305, "close": 1.305, "volume": 4130.71, "quote_volume": 5390.57655, "trades": 12, "taker_buy_quote": 6.8121}, {"ts": 1775867760000, "open": 1.304, "high": 1.304, "low": 1.303, "close": 1.303, "volume": 3537.91, "quote_volume": 4611.662, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775867820000, "open": 1.302, "high": 1.303, "low": 1.302, "close": 1.302, "volume": 241.61, "quote_volume": 314.6697, "trades": 16, "taker_buy_quote": 121.80444}, {"ts": 1775867880000, "open": 1.301, "high": 1.301, "low": 1.301, "close": 1.301, "volume": 92.54, "quote_volume": 120.39454, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775867940000, "open": 1.301, "high": 1.301, "low": 1.301, "close": 1.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868000000, "open": 1.301, "high": 1.302, "low": 1.297, "close": 1.298, "volume": 30245.84, "quote_volume": 39276.66753, "trades": 159, "taker_buy_quote": 3609.50146}, {"ts": 1775868060000, "open": 1.298, "high": 1.299, "low": 1.297, "close": 1.299, "volume": 2329.05, "quote_volume": 3023.0158, "trades": 18, "taker_buy_quote": 2649.83441}, {"ts": 1775868120000, "open": 1.298, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 20.59, "quote_volume": 26.74141, "trades": 3, "taker_buy_quote": 20.25141}, {"ts": 1775868180000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 2014.83, "quote_volume": 2617.23195, "trades": 12, "taker_buy_quote": 2575.41039}, {"ts": 1775868240000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 4.75, "quote_volume": 6.17025, "trades": 1, "taker_buy_quote": 6.17025}, {"ts": 1775868300000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 836.54, "quote_volume": 1085.82892, "trades": 13, "taker_buy_quote": 47.75342}, {"ts": 1775868360000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 1284.89, "quote_volume": 1669.07211, "trades": 13, "taker_buy_quote": 1669.07211}, {"ts": 1775868420000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 2140.64, "quote_volume": 2780.69136, "trades": 23, "taker_buy_quote": 2764.90851}, {"ts": 1775868480000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 1175.58, "quote_volume": 1527.07842, "trades": 12, "taker_buy_quote": 125.6133}, {"ts": 1775868540000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 644.81, "quote_volume": 837.60819, "trades": 11, "taker_buy_quote": 813.94041}, {"ts": 1775868600000, "open": 1.299, "high": 1.3, "low": 1.299, "close": 1.3, "volume": 83.99, "quote_volume": 109.18197, "trades": 3, "taker_buy_quote": 102.648}, {"ts": 1775868660000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 54.48, "quote_volume": 70.76952, "trades": 5, "taker_buy_quote": 54.98667}, {"ts": 1775868720000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 7396.27, "quote_volume": 9603.21067, "trades": 31, "taker_buy_quote": 3685.58775}, {"ts": 1775868780000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 27.8, "quote_volume": 36.1122, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775868840000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.3, "volume": 195.74, "quote_volume": 254.42355, "trades": 11, "taker_buy_quote": 187.98}, {"ts": 1775868900000, "open": 1.3, "high": 1.3, "low": 1.3, "close": 1.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868960000, "open": 1.3, "high": 1.3, "low": 1.3, "close": 1.3, "volume": 5.3, "quote_volume": 6.89, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775869020000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 2221.79, "quote_volume": 2888.31162, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775869080000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.299, "volume": 2153.93, "quote_volume": 2797.87554, "trades": 7, "taker_buy_quote": 5.91045}, {"ts": 1775869140000, "open": 1.298, "high": 1.299, "low": 1.298, "close": 1.298, "volume": 1705.32, "quote_volume": 2215.045, "trades": 13, "taker_buy_quote": 1999.99236}, {"ts": 1775869200000, "open": 1.297, "high": 1.298, "low": 1.296, "close": 1.297, "volume": 3429.32, "quote_volume": 4447.35135, "trades": 37, "taker_buy_quote": 2322.94103}, {"ts": 1775869260000, "open": 1.297, "high": 1.297, "low": 1.297, "close": 1.297, "volume": 1083.0, "quote_volume": 1404.651, "trades": 14, "taker_buy_quote": 1373.06905}, {"ts": 1775869320000, "open": 1.297, "high": 1.298, "low": 1.295, "close": 1.297, "volume": 17084.01, "quote_volume": 22133.59927, "trades": 50, "taker_buy_quote": 7227.84635}, {"ts": 1775869380000, "open": 1.297, "high": 1.297, "low": 1.295, "close": 1.295, "volume": 1067.51, "quote_volume": 1383.39761, "trades": 21, "taker_buy_quote": 24.44845}, {"ts": 1775869440000, "open": 1.296, "high": 1.296, "low": 1.296, "close": 1.296, "volume": 802.43, "quote_volume": 1039.94928, "trades": 4, "taker_buy_quote": 1039.94928}, {"ts": 1775869500000, "open": 1.296, "high": 1.296, "low": 1.294, "close": 1.296, "volume": 17908.9, "quote_volume": 23201.34693, "trades": 56, "taker_buy_quote": 12460.50942}, {"ts": 1775869560000, "open": 1.296, "high": 1.297, "low": 1.296, "close": 1.297, "volume": 60.57, "quote_volume": 78.51415, "trades": 3, "taker_buy_quote": 20.01271}, {"ts": 1775869620000, "open": 1.297, "high": 1.297, "low": 1.297, "close": 1.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869680000, "open": 1.296, "high": 1.296, "low": 1.296, "close": 1.296, "volume": 7579.25, "quote_volume": 9822.708, "trades": 18, "taker_buy_quote": 845.39376}, {"ts": 1775869740000, "open": 1.296, "high": 1.296, "low": 1.296, "close": 1.296, "volume": 239.45, "quote_volume": 310.3272, "trades": 6, "taker_buy_quote": 310.3272}, {"ts": 1775869800000, "open": 1.295, "high": 1.296, "low": 1.294, "close": 1.294, "volume": 5884.17, "quote_volume": 7618.17083, "trades": 50, "taker_buy_quote": 7271.29732}, {"ts": 1775869860000, "open": 1.294, "high": 1.295, "low": 1.293, "close": 1.295, "volume": 8829.38, "quote_volume": 11424.01869, "trades": 54, "taker_buy_quote": 9975.42813}, {"ts": 1775869920000, "open": 1.295, "high": 1.295, "low": 1.294, "close": 1.294, "volume": 209.25, "quote_volume": 270.90321, "trades": 11, "taker_buy_quote": 223.14167}, {"ts": 1775869980000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 82.12, "quote_volume": 106.21367, "trades": 3, "taker_buy_quote": 42.06794}, {"ts": 1775870040000, "open": 1.294, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 1179.54, "quote_volume": 1525.98971, "trades": 9, "taker_buy_quote": 1092.77006}, {"ts": 1775870100000, "open": 1.293, "high": 1.293, "low": 1.29, "close": 1.291, "volume": 21767.25, "quote_volume": 28104.61851, "trades": 110, "taker_buy_quote": 5497.13718}, {"ts": 1775870160000, "open": 1.29, "high": 1.292, "low": 1.29, "close": 1.291, "volume": 9798.33, "quote_volume": 12644.08175, "trades": 84, "taker_buy_quote": 12307.96092}, {"ts": 1775870220000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 6463.23, "quote_volume": 8339.71445, "trades": 21, "taker_buy_quote": 2027.17984}, {"ts": 1775870280000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 184.63, "quote_volume": 238.35733, "trades": 4, "taker_buy_quote": 238.35733}, {"ts": 1775870340000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 1935.89, "quote_volume": 2498.45999, "trades": 18, "taker_buy_quote": 1499.99999}, {"ts": 1775870400000, "open": 1.29, "high": 1.291, "low": 1.289, "close": 1.29, "volume": 4342.12, "quote_volume": 5601.17273, "trades": 32, "taker_buy_quote": 2355.96058}, {"ts": 1775870460000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 363.14, "quote_volume": 468.4275, "trades": 6, "taker_buy_quote": 438.6516}, {"ts": 1775870520000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 772.85, "quote_volume": 996.9574, "trades": 7, "taker_buy_quote": 972.3375}, {"ts": 1775870580000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 12.39, "quote_volume": 15.9831, "trades": 1, "taker_buy_quote": 15.9831}, {"ts": 1775870640000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 221.4, "quote_volume": 285.606, "trades": 23, "taker_buy_quote": 269.8164}, {"ts": 1775870700000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 18.13, "quote_volume": 23.36957, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775870760000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 127.86, "quote_volume": 164.83382, "trades": 2, "taker_buy_quote": 28.7412}, {"ts": 1775870820000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 9677.18, "quote_volume": 12481.6574, "trades": 47, "taker_buy_quote": 3240.6348}, {"ts": 1775870880000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 77.51, "quote_volume": 99.9879, "trades": 1, "taker_buy_quote": 99.9879}, {"ts": 1775870940000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 621.86, "quote_volume": 802.16842, "trades": 21, "taker_buy_quote": 665.4594}, {"ts": 1775871000000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 123.42, "quote_volume": 159.33522, "trades": 10, "taker_buy_quote": 159.33522}, {"ts": 1775871060000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 753.56, "quote_volume": 972.84596, "trades": 20, "taker_buy_quote": 283.56815}, {"ts": 1775871120000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 2648.54, "quote_volume": 3420.62954, "trades": 28, "taker_buy_quote": 1795.00234}, {"ts": 1775871180000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 2719.16, "quote_volume": 3513.15472, "trades": 17, "taker_buy_quote": 1407.28516}, {"ts": 1775871240000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871300000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 2845.78, "quote_volume": 3673.9407, "trades": 11, "taker_buy_quote": 50.02624}, {"ts": 1775871360000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 218.9, "quote_volume": 282.3999, "trades": 6, "taker_buy_quote": 24.3999}, {"ts": 1775871420000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 132.3, "quote_volume": 170.667, "trades": 5, "taker_buy_quote": 148.4661}, {"ts": 1775871480000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 762.76, "quote_volume": 983.90021, "trades": 5, "taker_buy_quote": 906.3153}, {"ts": 1775871540000, "open": 1.289, "high": 1.29, "low": 1.288, "close": 1.29, "volume": 5576.1, "quote_volume": 7186.53214, "trades": 44, "taker_buy_quote": 3143.61455}, {"ts": 1775871600000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 791.9, "quote_volume": 1020.7591, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775871660000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871720000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 563.16, "quote_volume": 725.91324, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775871780000, "open": 1.289, "high": 1.289, "low": 1.289, "close": 1.289, "volume": 29.78, "quote_volume": 38.38642, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775871840000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 198.49, "quote_volume": 256.09131, "trades": 14, "taker_buy_quote": 233.85171}, {"ts": 1775871900000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 3191.19, "quote_volume": 4117.23502, "trades": 25, "taker_buy_quote": 961.89502}, {"ts": 1775871960000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 69.9, "quote_volume": 90.19639, "trades": 7, "taker_buy_quote": 90.19639}, {"ts": 1775872020000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 3790.88, "quote_volume": 4894.02608, "trades": 23, "taker_buy_quote": 4894.02608}, {"ts": 1775872080000, "open": 1.29, "high": 1.292, "low": 1.29, "close": 1.292, "volume": 2088.3, "quote_volume": 2697.13087, "trades": 18, "taker_buy_quote": 2634.48847}, {"ts": 1775872140000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 840.99, "quote_volume": 1086.55908, "trades": 28, "taker_buy_quote": 979.68484}, {"ts": 1775872200000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 303.64, "quote_volume": 392.60652, "trades": 2, "taker_buy_quote": 392.60652}, {"ts": 1775872260000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 90.93, "quote_volume": 117.55706, "trades": 4, "taker_buy_quote": 97.6215}, {"ts": 1775872320000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 1359.22, "quote_volume": 1758.56674, "trades": 49, "taker_buy_quote": 458.6523}, {"ts": 1775872380000, "open": 1.294, "high": 1.294, "low": 1.294, "close": 1.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872440000, "open": 1.294, "high": 1.294, "low": 1.294, "close": 1.294, "volume": 2145.56, "quote_volume": 2776.35464, "trades": 22, "taker_buy_quote": 2776.35464}, {"ts": 1775872500000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 151.45, "quote_volume": 196.12775, "trades": 17, "taker_buy_quote": 181.0928}, {"ts": 1775872560000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 1680.97, "quote_volume": 2176.85615, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775872620000, "open": 1.295, "high": 1.295, "low": 1.294, "close": 1.294, "volume": 30.51, "quote_volume": 39.49054, "trades": 5, "taker_buy_quote": 13.727}, {"ts": 1775872680000, "open": 1.294, "high": 1.294, "low": 1.294, "close": 1.294, "volume": 171.49, "quote_volume": 221.90806, "trades": 5, "taker_buy_quote": 221.90806}, {"ts": 1775872740000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 1809.56, "quote_volume": 2339.76108, "trades": 19, "taker_buy_quote": 384.77094}, {"ts": 1775872800000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 482.77, "quote_volume": 624.10578, "trades": 12, "taker_buy_quote": 474.45342}, {"ts": 1775872860000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 29.45, "quote_volume": 38.0494, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775872920000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 562.33, "quote_volume": 726.46803, "trades": 15, "taker_buy_quote": 665.4941}, {"ts": 1775872980000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 2097.84, "quote_volume": 2706.22521, "trades": 6, "taker_buy_quote": 14.98851}, {"ts": 1775873040000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 975.62, "quote_volume": 1259.62542, "trades": 11, "taker_buy_quote": 1259.62542}, {"ts": 1775873100000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.291, "volume": 331.78, "quote_volume": 428.63401, "trades": 9, "taker_buy_quote": 395.39076}, {"ts": 1775873160000, "open": 1.291, "high": 1.293, "low": 1.291, "close": 1.293, "volume": 1242.39, "quote_volume": 1605.13558, "trades": 30, "taker_buy_quote": 1584.92278}, {"ts": 1775873220000, "open": 1.294, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 48.71, "quote_volume": 63.00648, "trades": 4, "taker_buy_quote": 31.6383}, {"ts": 1775873280000, "open": 1.294, "high": 1.294, "low": 1.294, "close": 1.294, "volume": 161.12, "quote_volume": 208.48928, "trades": 11, "taker_buy_quote": 208.48928}, {"ts": 1775873340000, "open": 1.294, "high": 1.295, "low": 1.293, "close": 1.293, "volume": 5094.68, "quote_volume": 6589.78441, "trades": 25, "taker_buy_quote": 762.834}, {"ts": 1775873400000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 1173.06, "quote_volume": 1515.69836, "trades": 20, "taker_buy_quote": 1484.4578}, {"ts": 1775873460000, "open": 1.293, "high": 1.295, "low": 1.293, "close": 1.295, "volume": 1974.87, "quote_volume": 2553.60906, "trades": 36, "taker_buy_quote": 1706.03463}, {"ts": 1775873520000, "open": 1.294, "high": 1.294, "low": 1.294, "close": 1.294, "volume": 488.18, "quote_volume": 631.70492, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775873580000, "open": 1.295, "high": 1.295, "low": 1.294, "close": 1.294, "volume": 29.07, "quote_volume": 37.63805, "trades": 4, "taker_buy_quote": 27.80365}, {"ts": 1775873640000, "open": 1.294, "high": 1.294, "low": 1.294, "close": 1.294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873700000, "open": 1.294, "high": 1.294, "low": 1.294, "close": 1.294, "volume": 132.0, "quote_volume": 170.808, "trades": 7, "taker_buy_quote": 5.6289}, {"ts": 1775873760000, "open": 1.294, "high": 1.294, "low": 1.294, "close": 1.294, "volume": 530.46, "quote_volume": 686.41524, "trades": 10, "taker_buy_quote": 686.41524}, {"ts": 1775873820000, "open": 1.295, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 259.63, "quote_volume": 336.41325, "trades": 9, "taker_buy_quote": 318.98255}, {"ts": 1775873880000, "open": 1.296, "high": 1.297, "low": 1.296, "close": 1.297, "volume": 716.81, "quote_volume": 929.45267, "trades": 26, "taker_buy_quote": 929.45267}, {"ts": 1775873940000, "open": 1.296, "high": 1.297, "low": 1.296, "close": 1.297, "volume": 1196.48, "quote_volume": 1550.64397, "trades": 25, "taker_buy_quote": 163.82029}, {"ts": 1775874000000, "open": 1.297, "high": 1.297, "low": 1.297, "close": 1.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874060000, "open": 1.296, "high": 1.296, "low": 1.296, "close": 1.296, "volume": 3438.27, "quote_volume": 4455.99792, "trades": 14, "taker_buy_quote": 4455.99792}, {"ts": 1775874120000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 794.88, "quote_volume": 1029.53142, "trades": 18, "taker_buy_quote": 1001.45582}, {"ts": 1775874180000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 204.36, "quote_volume": 264.82672, "trades": 3, "taker_buy_quote": 233.95392}, {"ts": 1775874240000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 647.71, "quote_volume": 838.78445, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775874300000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 104.14, "quote_volume": 134.8613, "trades": 13, "taker_buy_quote": 134.8613}, {"ts": 1775874360000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 282.78, "quote_volume": 366.2507, "trades": 6, "taker_buy_quote": 65.5776}, {"ts": 1775874420000, "open": 1.294, "high": 1.294, "low": 1.294, "close": 1.294, "volume": 200.06, "quote_volume": 258.87764, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775874480000, "open": 1.295, "high": 1.296, "low": 1.295, "close": 1.296, "volume": 179.09, "quote_volume": 231.9254, "trades": 10, "taker_buy_quote": 231.9254}, {"ts": 1775874540000, "open": 1.296, "high": 1.296, "low": 1.296, "close": 1.296, "volume": 21.46, "quote_volume": 27.81216, "trades": 1, "taker_buy_quote": 27.81216}, {"ts": 1775874600000, "open": 1.296, "high": 1.298, "low": 1.296, "close": 1.298, "volume": 15818.41, "quote_volume": 20517.81353, "trades": 130, "taker_buy_quote": 16419.20639}, {"ts": 1775874660000, "open": 1.299, "high": 1.299, "low": 1.298, "close": 1.298, "volume": 2060.01, "quote_volume": 2675.87766, "trades": 37, "taker_buy_quote": 962.88375}, {"ts": 1775874720000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.297, "volume": 813.17, "quote_volume": 1055.34058, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775874780000, "open": 1.297, "high": 1.297, "low": 1.296, "close": 1.296, "volume": 3598.44, "quote_volume": 4667.17097, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775874840000, "open": 1.296, "high": 1.296, "low": 1.296, "close": 1.296, "volume": 498.56, "quote_volume": 646.13376, "trades": 11, "taker_buy_quote": 614.87424}, {"ts": 1775874900000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 3351.51, "quote_volume": 4340.20545, "trades": 15, "taker_buy_quote": 3602.431}, {"ts": 1775874960000, "open": 1.296, "high": 1.296, "low": 1.296, "close": 1.296, "volume": 22.45, "quote_volume": 29.0952, "trades": 5, "taker_buy_quote": 29.0952}, {"ts": 1775875020000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 7.05, "quote_volume": 9.12975, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775875080000, "open": 1.295, "high": 1.296, "low": 1.295, "close": 1.296, "volume": 77.19, "quote_volume": 99.99963, "trades": 2, "taker_buy_quote": 49.99968}, {"ts": 1775875140000, "open": 1.296, "high": 1.296, "low": 1.296, "close": 1.296, "volume": 1427.62, "quote_volume": 1850.19552, "trades": 26, "taker_buy_quote": 1850.19552}, {"ts": 1775875200000, "open": 1.296, "high": 1.296, "low": 1.296, "close": 1.296, "volume": 34.96, "quote_volume": 45.30816, "trades": 7, "taker_buy_quote": 29.52288}, {"ts": 1775875260000, "open": 1.296, "high": 1.296, "low": 1.296, "close": 1.296, "volume": 1165.37, "quote_volume": 1510.31952, "trades": 17, "taker_buy_quote": 1311.64272}, {"ts": 1775875320000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 1332.84, "quote_volume": 1726.0278, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775875380000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 3.86, "quote_volume": 4.9987, "trades": 1, "taker_buy_quote": 4.9987}, {"ts": 1775875440000, "open": 1.294, "high": 1.295, "low": 1.294, "close": 1.295, "volume": 126.69, "quote_volume": 163.9523, "trades": 4, "taker_buy_quote": 19.9948}, {"ts": 1775875500000, "open": 1.294, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 911.38, "quote_volume": 1179.29482, "trades": 16, "taker_buy_quote": 71.86876}, {"ts": 1775875560000, "open": 1.294, "high": 1.294, "low": 1.294, "close": 1.294, "volume": 75.22, "quote_volume": 97.33468, "trades": 2, "taker_buy_quote": 97.33468}, {"ts": 1775875620000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 341.54, "quote_volume": 441.61122, "trades": 8, "taker_buy_quote": 425.86248}, {"ts": 1775875680000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 116.19, "quote_volume": 150.1918, "trades": 6, "taker_buy_quote": 96.09576}, {"ts": 1775875740000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 92.9, "quote_volume": 120.0268, "trades": 8, "taker_buy_quote": 97.55892}, {"ts": 1775875800000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 502.49, "quote_volume": 648.71459, "trades": 19, "taker_buy_quote": 524.15891}, {"ts": 1775875860000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875920000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 5.44, "quote_volume": 7.02848, "trades": 2, "taker_buy_quote": 7.02848}, {"ts": 1775875980000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 217.39, "quote_volume": 280.86003, "trades": 8, "taker_buy_quote": 270.72568}, {"ts": 1775876040000, "open": 1.291, "high": 1.293, "low": 1.291, "close": 1.293, "volume": 1469.83, "quote_volume": 1899.34651, "trades": 29, "taker_buy_quote": 138.03565}, {"ts": 1775876100000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 182.94, "quote_volume": 236.50256, "trades": 3, "taker_buy_quote": 186.29544}, {"ts": 1775876160000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 119.33, "quote_volume": 154.27822, "trades": 3, "taker_buy_quote": 134.29098}, {"ts": 1775876220000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 207.2, "quote_volume": 267.9096, "trades": 2, "taker_buy_quote": 267.9096}, {"ts": 1775876280000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 1160.18, "quote_volume": 1500.11274, "trades": 6, "taker_buy_quote": 1500.11274}, {"ts": 1775876340000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876400000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 364.13, "quote_volume": 470.82009, "trades": 23, "taker_buy_quote": 430.19403}, {"ts": 1775876460000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 120.46, "quote_volume": 155.76026, "trades": 3, "taker_buy_quote": 7.09112}, {"ts": 1775876520000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 3378.29, "quote_volume": 4368.12245, "trades": 31, "taker_buy_quote": 3049.78617}, {"ts": 1775876580000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 3759.89, "quote_volume": 4861.64502, "trades": 17, "taker_buy_quote": 4611.96672}, {"ts": 1775876640000, "open": 1.294, "high": 1.294, "low": 1.294, "close": 1.294, "volume": 6.94, "quote_volume": 8.98036, "trades": 2, "taker_buy_quote": 8.98036}, {"ts": 1775876700000, "open": 1.294, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 2646.16, "quote_volume": 3424.07078, "trades": 20, "taker_buy_quote": 2625.61658}, {"ts": 1775876760000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 173.39, "quote_volume": 224.19713, "trades": 5, "taker_buy_quote": 4.99484}, {"ts": 1775876820000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 552.67, "quote_volume": 714.60231, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775876880000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876940000, "open": 1.294, "high": 1.295, "low": 1.294, "close": 1.294, "volume": 646.3, "quote_volume": 836.31683, "trades": 20, "taker_buy_quote": 173.78883}, {"ts": 1775877000000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 2009.34, "quote_volume": 2602.0953, "trades": 16, "taker_buy_quote": 2602.0953}, {"ts": 1775877060000, "open": 1.296, "high": 1.297, "low": 1.296, "close": 1.297, "volume": 170.97, "quote_volume": 221.64011, "trades": 11, "taker_buy_quote": 186.51851}, {"ts": 1775877120000, "open": 1.297, "high": 1.298, "low": 1.296, "close": 1.298, "volume": 2796.21, "quote_volume": 3624.67313, "trades": 34, "taker_buy_quote": 654.93857}, {"ts": 1775877180000, "open": 1.298, "high": 1.3, "low": 1.298, "close": 1.3, "volume": 4637.67, "quote_volume": 6024.34819, "trades": 28, "taker_buy_quote": 1901.62096}, {"ts": 1775877240000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 1288.2, "quote_volume": 1673.3718, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775877300000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877360000, "open": 1.299, "high": 1.3, "low": 1.299, "close": 1.3, "volume": 19122.26, "quote_volume": 24858.74112, "trades": 61, "taker_buy_quote": 20335.72912}, {"ts": 1775877420000, "open": 1.301, "high": 1.303, "low": 1.301, "close": 1.302, "volume": 3627.49, "quote_volume": 4722.94616, "trades": 39, "taker_buy_quote": 4428.70811}, {"ts": 1775877480000, "open": 1.301, "high": 1.302, "low": 1.301, "close": 1.301, "volume": 1754.64, "quote_volume": 2282.80638, "trades": 17, "taker_buy_quote": 25.70148}, {"ts": 1775877540000, "open": 1.301, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 7588.14, "quote_volume": 9864.60094, "trades": 14, "taker_buy_quote": 24.64094}, {"ts": 1775877600000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.301, "volume": 1575.3, "quote_volume": 2048.47107, "trades": 24, "taker_buy_quote": 1981.83307}, {"ts": 1775877660000, "open": 1.301, "high": 1.301, "low": 1.301, "close": 1.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877720000, "open": 1.301, "high": 1.302, "low": 1.301, "close": 1.302, "volume": 156.61, "quote_volume": 203.87783, "trades": 9, "taker_buy_quote": 203.87783}, {"ts": 1775877780000, "open": 1.302, "high": 1.302, "low": 1.302, "close": 1.302, "volume": 2624.64, "quote_volume": 3417.28128, "trades": 16, "taker_buy_quote": 3173.61198}, {"ts": 1775877840000, "open": 1.303, "high": 1.303, "low": 1.302, "close": 1.303, "volume": 14575.38, "quote_volume": 18991.18963, "trades": 49, "taker_buy_quote": 15770.9908}, {"ts": 1775877900000, "open": 1.303, "high": 1.303, "low": 1.303, "close": 1.303, "volume": 64.25, "quote_volume": 83.71775, "trades": 5, "taker_buy_quote": 83.71775}, {"ts": 1775877960000, "open": 1.302, "high": 1.302, "low": 1.302, "close": 1.302, "volume": 636.34, "quote_volume": 828.51468, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775878020000, "open": 1.302, "high": 1.303, "low": 1.302, "close": 1.303, "volume": 60.49, "quote_volume": 78.79635, "trades": 5, "taker_buy_quote": 65.77635}, {"ts": 1775878080000, "open": 1.302, "high": 1.302, "low": 1.301, "close": 1.301, "volume": 668.17, "quote_volume": 869.87657, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775878140000, "open": 1.301, "high": 1.301, "low": 1.3, "close": 1.3, "volume": 3129.45, "quote_volume": 4070.26125, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775878200000, "open": 1.301, "high": 1.301, "low": 1.301, "close": 1.301, "volume": 468.92, "quote_volume": 610.06492, "trades": 8, "taker_buy_quote": 594.2968}, {"ts": 1775878260000, "open": 1.301, "high": 1.301, "low": 1.301, "close": 1.301, "volume": 83.67, "quote_volume": 108.85467, "trades": 5, "taker_buy_quote": 108.85467}, {"ts": 1775878320000, "open": 1.302, "high": 1.302, "low": 1.301, "close": 1.301, "volume": 317.46, "quote_volume": 413.15041, "trades": 5, "taker_buy_quote": 175.7049}, {"ts": 1775878380000, "open": 1.301, "high": 1.301, "low": 1.301, "close": 1.301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878440000, "open": 1.301, "high": 1.301, "low": 1.3, "close": 1.301, "volume": 12955.75, "quote_volume": 16853.94102, "trades": 70, "taker_buy_quote": 14990.0279}, {"ts": 1775878500000, "open": 1.3, "high": 1.301, "low": 1.3, "close": 1.301, "volume": 2739.32, "quote_volume": 3561.126, "trades": 9, "taker_buy_quote": 13.01}, {"ts": 1775878560000, "open": 1.301, "high": 1.301, "low": 1.301, "close": 1.301, "volume": 15.98, "quote_volume": 20.78998, "trades": 2, "taker_buy_quote": 20.78998}, {"ts": 1775878620000, "open": 1.3, "high": 1.3, "low": 1.3, "close": 1.3, "volume": 8.29, "quote_volume": 10.777, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775878680000, "open": 1.3, "high": 1.3, "low": 1.3, "close": 1.3, "volume": 89.57, "quote_volume": 116.441, "trades": 8, "taker_buy_quote": 93.756}, {"ts": 1775878740000, "open": 1.3, "high": 1.3, "low": 1.3, "close": 1.3, "volume": 85.51, "quote_volume": 111.163, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775878800000, "open": 1.3, "high": 1.3, "low": 1.3, "close": 1.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878860000, "open": 1.301, "high": 1.303, "low": 1.301, "close": 1.302, "volume": 274.33, "quote_volume": 357.04111, "trades": 24, "taker_buy_quote": 291.76505}, {"ts": 1775878920000, "open": 1.302, "high": 1.302, "low": 1.302, "close": 1.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878980000, "open": 1.301, "high": 1.302, "low": 1.301, "close": 1.302, "volume": 79.22, "quote_volume": 103.11051, "trades": 2, "taker_buy_quote": 58.96758}, {"ts": 1775879040000, "open": 1.302, "high": 1.302, "low": 1.301, "close": 1.301, "volume": 121.61, "quote_volume": 158.21956, "trades": 6, "taker_buy_quote": 6.4449}, {"ts": 1775879100000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.3, "volume": 528.48, "quote_volume": 686.94322, "trades": 20, "taker_buy_quote": 135.746}, {"ts": 1775879160000, "open": 1.3, "high": 1.3, "low": 1.3, "close": 1.3, "volume": 802.56, "quote_volume": 1043.328, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775879220000, "open": 1.3, "high": 1.3, "low": 1.3, "close": 1.3, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879280000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.299, "volume": 2711.78, "quote_volume": 3524.93987, "trades": 9, "taker_buy_quote": 3038.945}, {"ts": 1775879340000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879400000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 1143.27, "quote_volume": 1485.10773, "trades": 15, "taker_buy_quote": 1399.58157}, {"ts": 1775879460000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879520000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 4827.51, "quote_volume": 6266.10798, "trades": 22, "taker_buy_quote": 4947.976}, {"ts": 1775879580000, "open": 1.298, "high": 1.298, "low": 1.298, "close": 1.298, "volume": 1185.9, "quote_volume": 1539.2982, "trades": 15, "taker_buy_quote": 1539.2982}, {"ts": 1775879640000, "open": 1.299, "high": 1.299, "low": 1.299, "close": 1.299, "volume": 199.0, "quote_volume": 258.501, "trades": 3, "taker_buy_quote": 258.501}, {"ts": 1775879700000, "open": 1.298, "high": 1.298, "low": 1.295, "close": 1.295, "volume": 7971.82, "quote_volume": 10340.96579, "trades": 43, "taker_buy_quote": 3709.6967}, {"ts": 1775879760000, "open": 1.295, "high": 1.295, "low": 1.294, "close": 1.295, "volume": 2112.25, "quote_volume": 2734.99782, "trades": 25, "taker_buy_quote": 761.9521}, {"ts": 1775879820000, "open": 1.296, "high": 1.296, "low": 1.296, "close": 1.296, "volume": 23.61, "quote_volume": 30.59856, "trades": 1, "taker_buy_quote": 30.59856}, {"ts": 1775879880000, "open": 1.295, "high": 1.295, "low": 1.294, "close": 1.294, "volume": 1013.42, "quote_volume": 1312.29751, "trades": 14, "taker_buy_quote": 90.3133}, {"ts": 1775879940000, "open": 1.295, "high": 1.296, "low": 1.295, "close": 1.296, "volume": 1415.75, "quote_volume": 1833.40086, "trades": 14, "taker_buy_quote": 1833.40086}, {"ts": 1775880000000, "open": 1.295, "high": 1.296, "low": 1.294, "close": 1.294, "volume": 349.43, "quote_volume": 452.48981, "trades": 16, "taker_buy_quote": 250.45332}, {"ts": 1775880060000, "open": 1.294, "high": 1.295, "low": 1.294, "close": 1.295, "volume": 4035.23, "quote_volume": 5222.65048, "trades": 23, "taker_buy_quote": 1376.4037}, {"ts": 1775880120000, "open": 1.295, "high": 1.295, "low": 1.294, "close": 1.294, "volume": 8267.5, "quote_volume": 10702.97257, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775880180000, "open": 1.294, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 2887.88, "quote_volume": 3736.89372, "trades": 12, "taker_buy_quote": 36.08966}, {"ts": 1775880240000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 6409.91, "quote_volume": 8287.99063, "trades": 42, "taker_buy_quote": 3794.58003}, {"ts": 1775880300000, "open": 1.293, "high": 1.295, "low": 1.293, "close": 1.295, "volume": 5263.02, "quote_volume": 6810.4347, "trades": 28, "taker_buy_quote": 6763.90246}, {"ts": 1775880360000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 2662.61, "quote_volume": 3448.07995, "trades": 15, "taker_buy_quote": 3448.07995}, {"ts": 1775880420000, "open": 1.296, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 566.06, "quote_volume": 733.14272, "trades": 12, "taker_buy_quote": 123.14592}, {"ts": 1775880480000, "open": 1.295, "high": 1.296, "low": 1.295, "close": 1.296, "volume": 242.98, "quote_volume": 314.66652, "trades": 5, "taker_buy_quote": 9.61632}, {"ts": 1775880540000, "open": 1.295, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 649.0, "quote_volume": 840.92355, "trades": 3, "taker_buy_quote": 607.2408}, {"ts": 1775880600000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 126.86, "quote_volume": 164.2837, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775880660000, "open": 1.295, "high": 1.295, "low": 1.295, "close": 1.295, "volume": 49.0, "quote_volume": 63.455, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880720000, "open": 1.295, "high": 1.296, "low": 1.295, "close": 1.295, "volume": 3974.85, "quote_volume": 5147.44395, "trades": 16, "taker_buy_quote": 1687.7349}, {"ts": 1775880780000, "open": 1.295, "high": 1.295, "low": 1.292, "close": 1.292, "volume": 6883.66, "quote_volume": 8905.86293, "trades": 48, "taker_buy_quote": 2007.74452}, {"ts": 1775880840000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 104.4, "quote_volume": 134.97373, "trades": 3, "taker_buy_quote": 114.98649}, {"ts": 1775880900000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 3593.9, "quote_volume": 4645.95165, "trades": 31, "taker_buy_quote": 3089.95968}, {"ts": 1775880960000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 1623.19, "quote_volume": 2097.14241, "trades": 13, "taker_buy_quote": 1575.43896}, {"ts": 1775881020000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881080000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.294, "volume": 1404.43, "quote_volume": 1815.93262, "trades": 10, "taker_buy_quote": 1325.36842}, {"ts": 1775881140000, "open": 1.293, "high": 1.293, "low": 1.291, "close": 1.291, "volume": 10673.1, "quote_volume": 13788.87574, "trades": 67, "taker_buy_quote": 0.0}, {"ts": 1775881200000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 556.62, "quote_volume": 718.80304, "trades": 11, "taker_buy_quote": 266.95304}, {"ts": 1775881260000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 1260.05, "quote_volume": 1626.85658, "trades": 15, "taker_buy_quote": 1579.94164}, {"ts": 1775881320000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 2203.26, "quote_volume": 2843.85494, "trades": 19, "taker_buy_quote": 527.52842}, {"ts": 1775881380000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 1784.0, "quote_volume": 2303.144, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775881440000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 219.5, "quote_volume": 283.594, "trades": 3, "taker_buy_quote": 283.594}, {"ts": 1775881500000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 2923.75, "quote_volume": 3771.82117, "trades": 32, "taker_buy_quote": 401.06138}, {"ts": 1775881560000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 1197.66, "quote_volume": 1545.04126, "trades": 7, "taker_buy_quote": 77.27926}, {"ts": 1775881620000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 77.51, "quote_volume": 99.9879, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775881680000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 2752.88, "quote_volume": 3551.84844, "trades": 28, "taker_buy_quote": 270.09011}, {"ts": 1775881740000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 1075.24, "quote_volume": 1388.13484, "trades": 13, "taker_buy_quote": 1372.37173}, {"ts": 1775881800000, "open": 1.29, "high": 1.292, "low": 1.29, "close": 1.292, "volume": 22691.3, "quote_volume": 29295.55334, "trades": 101, "taker_buy_quote": 22075.85032}, {"ts": 1775881860000, "open": 1.293, "high": 1.294, "low": 1.293, "close": 1.293, "volume": 1694.64, "quote_volume": 2191.40135, "trades": 8, "taker_buy_quote": 2186.38451}, {"ts": 1775881920000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.293, "volume": 1208.42, "quote_volume": 1561.4973, "trades": 12, "taker_buy_quote": 100.00062}, {"ts": 1775881980000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 265.42, "quote_volume": 343.18806, "trades": 3, "taker_buy_quote": 343.18806}, {"ts": 1775882040000, "open": 1.292, "high": 1.293, "low": 1.291, "close": 1.292, "volume": 5456.22, "quote_volume": 7049.36125, "trades": 19, "taker_buy_quote": 83.7344}, {"ts": 1775882100000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 35.62, "quote_volume": 45.98542, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775882160000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 2827.05, "quote_volume": 3649.72155, "trades": 13, "taker_buy_quote": 2465.2936}, {"ts": 1775882220000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 88.85, "quote_volume": 114.70535, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775882280000, "open": 1.291, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 1864.97, "quote_volume": 2408.95634, "trades": 16, "taker_buy_quote": 1653.85044}, {"ts": 1775882340000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 327.09, "quote_volume": 422.92737, "trades": 9, "taker_buy_quote": 42.9276}, {"ts": 1775882400000, "open": 1.294, "high": 1.294, "low": 1.294, "close": 1.294, "volume": 6.21, "quote_volume": 8.03574, "trades": 1, "taker_buy_quote": 8.03574}, {"ts": 1775882460000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 2404.08, "quote_volume": 3108.47544, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775882520000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 54.96, "quote_volume": 71.00832, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775882580000, "open": 1.292, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 72.52, "quote_volume": 93.74749, "trades": 6, "taker_buy_quote": 66.78345}, {"ts": 1775882640000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 8.16, "quote_volume": 10.54272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775882700000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 860.96, "quote_volume": 1113.22128, "trades": 3, "taker_buy_quote": 1113.22128}, {"ts": 1775882760000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 712.57, "quote_volume": 921.25301, "trades": 4, "taker_buy_quote": 792.05301}, {"ts": 1775882820000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 424.4, "quote_volume": 548.7492, "trades": 1, "taker_buy_quote": 548.7492}, {"ts": 1775882880000, "open": 1.292, "high": 1.292, "low": 1.291, "close": 1.292, "volume": 105.9, "quote_volume": 136.80359, "trades": 11, "taker_buy_quote": 10.28432}, {"ts": 1775882940000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 1600.84, "quote_volume": 2068.28528, "trades": 9, "taker_buy_quote": 2068.28528}, {"ts": 1775883000000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 261.41, "quote_volume": 337.74172, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775883060000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 522.06, "quote_volume": 674.50152, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775883120000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 730.85, "quote_volume": 944.2582, "trades": 15, "taker_buy_quote": 944.2582}, {"ts": 1775883180000, "open": 1.293, "high": 1.293, "low": 1.292, "close": 1.292, "volume": 213.44, "quote_volume": 275.79544, "trades": 3, "taker_buy_quote": 40.03128}, {"ts": 1775883240000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 26.32, "quote_volume": 34.03176, "trades": 1, "taker_buy_quote": 34.03176}, {"ts": 1775883300000, "open": 1.293, "high": 1.293, "low": 1.293, "close": 1.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883360000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 293.06, "quote_volume": 378.63352, "trades": 1, "taker_buy_quote": 378.63352}, {"ts": 1775883420000, "open": 1.292, "high": 1.292, "low": 1.292, "close": 1.292, "volume": 26.07, "quote_volume": 33.68244, "trades": 2, "taker_buy_quote": 33.68244}, {"ts": 1775883480000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.29, "volume": 1953.07, "quote_volume": 2521.39027, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775883540000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 280.99, "quote_volume": 362.75809, "trades": 9, "taker_buy_quote": 362.75809}, {"ts": 1775883600000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883660000, "open": 1.291, "high": 1.291, "low": 1.291, "close": 1.291, "volume": 34.11, "quote_volume": 44.03601, "trades": 8, "taker_buy_quote": 15.76311}, {"ts": 1775883720000, "open": 1.291, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 283.96, "quote_volume": 366.38446, "trades": 22, "taker_buy_quote": 15.32417}, {"ts": 1775883780000, "open": 1.29, "high": 1.29, "low": 1.289, "close": 1.289, "volume": 2717.88, "quote_volume": 3503.98023, "trades": 67, "taker_buy_quote": 1244.96726}, {"ts": 1775883840000, "open": 1.289, "high": 1.29, "low": 1.288, "close": 1.288, "volume": 1063.82, "quote_volume": 1370.98059, "trades": 34, "taker_buy_quote": 654.85462}, {"ts": 1775883900000, "open": 1.289, "high": 1.289, "low": 1.288, "close": 1.289, "volume": 370.36, "quote_volume": 477.12908, "trades": 20, "taker_buy_quote": 120.08324}, {"ts": 1775883960000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 1326.54, "quote_volume": 1708.63819, "trades": 40, "taker_buy_quote": 265.12507}, {"ts": 1775884020000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 373.01, "quote_volume": 480.19755, "trades": 13, "taker_buy_quote": 172.17984}, {"ts": 1775884080000, "open": 1.288, "high": 1.289, "low": 1.287, "close": 1.287, "volume": 2363.04, "quote_volume": 3043.42076, "trades": 41, "taker_buy_quote": 999.23576}, {"ts": 1775884140000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 5935.76, "quote_volume": 7636.37255, "trades": 89, "taker_buy_quote": 1855.82621}, {"ts": 1775884200000, "open": 1.285, "high": 1.286, "low": 1.285, "close": 1.286, "volume": 688.13, "quote_volume": 884.26409, "trades": 28, "taker_buy_quote": 21.91344}, {"ts": 1775884260000, "open": 1.286, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 562.36, "quote_volume": 723.27861, "trades": 11, "taker_buy_quote": 700.59357}, {"ts": 1775884320000, "open": 1.286, "high": 1.286, "low": 1.285, "close": 1.285, "volume": 40.27, "quote_volume": 51.76402, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775884380000, "open": 1.285, "high": 1.286, "low": 1.28, "close": 1.281, "volume": 28121.2, "quote_volume": 36055.957, "trades": 266, "taker_buy_quote": 5272.21359}, {"ts": 1775884440000, "open": 1.282, "high": 1.282, "low": 1.28, "close": 1.281, "volume": 4247.2, "quote_volume": 5440.23316, "trades": 57, "taker_buy_quote": 761.46242}, {"ts": 1775884500000, "open": 1.282, "high": 1.282, "low": 1.28, "close": 1.28, "volume": 13359.07, "quote_volume": 17101.044, "trades": 79, "taker_buy_quote": 739.29089}, {"ts": 1775884560000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 683.1, "quote_volume": 875.0511, "trades": 24, "taker_buy_quote": 845.11413}, {"ts": 1775884620000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 208.48, "quote_volume": 267.22264, "trades": 4, "taker_buy_quote": 204.81232}, {"ts": 1775884680000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 3601.68, "quote_volume": 4620.86514, "trades": 16, "taker_buy_quote": 4620.86514}, {"ts": 1775884740000, "open": 1.283, "high": 1.284, "low": 1.282, "close": 1.282, "volume": 3201.52, "quote_volume": 4108.2254, "trades": 35, "taker_buy_quote": 154.88492}, {"ts": 1775884800000, "open": 1.283, "high": 1.284, "low": 1.283, "close": 1.284, "volume": 435.66, "quote_volume": 558.98094, "trades": 5, "taker_buy_quote": 558.98094}, {"ts": 1775884860000, "open": 1.283, "high": 1.284, "low": 1.283, "close": 1.283, "volume": 426.17, "quote_volume": 546.81505, "trades": 8, "taker_buy_quote": 49.99896}, {"ts": 1775884920000, "open": 1.283, "high": 1.284, "low": 1.283, "close": 1.284, "volume": 95.4, "quote_volume": 122.46455, "trades": 5, "taker_buy_quote": 85.1934}, {"ts": 1775884980000, "open": 1.284, "high": 1.284, "low": 1.284, "close": 1.284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885040000, "open": 1.284, "high": 1.284, "low": 1.283, "close": 1.284, "volume": 204.25, "quote_volume": 262.24061, "trades": 7, "taker_buy_quote": 241.21224}, {"ts": 1775885100000, "open": 1.284, "high": 1.284, "low": 1.284, "close": 1.284, "volume": 80.91, "quote_volume": 103.88844, "trades": 2, "taker_buy_quote": 103.88844}, {"ts": 1775885160000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.284, "volume": 2974.53, "quote_volume": 3819.62791, "trades": 25, "taker_buy_quote": 3119.57827}, {"ts": 1775885220000, "open": 1.284, "high": 1.285, "low": 1.284, "close": 1.285, "volume": 2435.68, "quote_volume": 3128.3973, "trades": 27, "taker_buy_quote": 2482.92196}, {"ts": 1775885280000, "open": 1.285, "high": 1.286, "low": 1.285, "close": 1.286, "volume": 9284.16, "quote_volume": 11939.41749, "trades": 26, "taker_buy_quote": 11939.41749}, {"ts": 1775885340000, "open": 1.286, "high": 1.287, "low": 1.286, "close": 1.287, "volume": 1032.59, "quote_volume": 1328.05657, "trades": 15, "taker_buy_quote": 1216.02025}, {"ts": 1775885400000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 398.77, "quote_volume": 513.54553, "trades": 23, "taker_buy_quote": 490.25083}, {"ts": 1775885460000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 354.45, "quote_volume": 456.5316, "trades": 6, "taker_buy_quote": 456.5316}, {"ts": 1775885520000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.289, "volume": 5231.13, "quote_volume": 6741.35227, "trades": 52, "taker_buy_quote": 5977.82587}, {"ts": 1775885580000, "open": 1.29, "high": 1.291, "low": 1.29, "close": 1.291, "volume": 6749.61, "quote_volume": 8707.19417, "trades": 29, "taker_buy_quote": 8290.04687}, {"ts": 1775885640000, "open": 1.29, "high": 1.29, "low": 1.288, "close": 1.288, "volume": 2602.63, "quote_volume": 3352.52928, "trades": 22, "taker_buy_quote": 377.91234}, {"ts": 1775885700000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 1215.08, "quote_volume": 1565.07124, "trades": 12, "taker_buy_quote": 830.17708}, {"ts": 1775885760000, "open": 1.288, "high": 1.289, "low": 1.288, "close": 1.288, "volume": 1764.47, "quote_volume": 2272.66166, "trades": 10, "taker_buy_quote": 31.3227}, {"ts": 1775885820000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885880000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 930.76, "quote_volume": 1198.81146, "trades": 7, "taker_buy_quote": 1189.26192}, {"ts": 1775885940000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 81.08, "quote_volume": 104.43104, "trades": 1, "taker_buy_quote": 104.43104}, {"ts": 1775886000000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 551.41, "quote_volume": 709.66855, "trades": 6, "taker_buy_quote": 4.99744}, {"ts": 1775886060000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 318.24, "quote_volume": 409.89312, "trades": 14, "taker_buy_quote": 379.86984}, {"ts": 1775886120000, "open": 1.289, "high": 1.29, "low": 1.289, "close": 1.29, "volume": 7855.97, "quote_volume": 10126.60071, "trades": 23, "taker_buy_quote": 1146.52441}, {"ts": 1775886180000, "open": 1.29, "high": 1.29, "low": 1.29, "close": 1.29, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886240000, "open": 1.289, "high": 1.289, "low": 1.286, "close": 1.287, "volume": 6648.94, "quote_volume": 8564.71791, "trades": 44, "taker_buy_quote": 23.3488}, {"ts": 1775886300000, "open": 1.286, "high": 1.288, "low": 1.286, "close": 1.288, "volume": 2050.92, "quote_volume": 2639.47328, "trades": 10, "taker_buy_quote": 2532.79414}, {"ts": 1775886360000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 6872.24, "quote_volume": 8849.16861, "trades": 32, "taker_buy_quote": 2937.33616}, {"ts": 1775886420000, "open": 1.287, "high": 1.289, "low": 1.287, "close": 1.288, "volume": 9290.83, "quote_volume": 11962.75975, "trades": 34, "taker_buy_quote": 11925.74263}, {"ts": 1775886480000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 4533.09, "quote_volume": 5835.30302, "trades": 18, "taker_buy_quote": 947.2596}, {"ts": 1775886540000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 5.12, "quote_volume": 6.59456, "trades": 1, "taker_buy_quote": 6.59456}, {"ts": 1775886600000, "open": 1.289, "high": 1.289, "low": 1.287, "close": 1.288, "volume": 1151.83, "quote_volume": 1482.9358, "trades": 14, "taker_buy_quote": 48.76378}, {"ts": 1775886660000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886720000, "open": 1.288, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 5007.69, "quote_volume": 6445.10277, "trades": 16, "taker_buy_quote": 264.99312}, {"ts": 1775886780000, "open": 1.287, "high": 1.288, "low": 1.287, "close": 1.287, "volume": 17916.92, "quote_volume": 23059.2472, "trades": 83, "taker_buy_quote": 21648.61798}, {"ts": 1775886840000, "open": 1.287, "high": 1.287, "low": 1.286, "close": 1.287, "volume": 585.15, "quote_volume": 753.08241, "trades": 10, "taker_buy_quote": 745.82937}, {"ts": 1775886900000, "open": 1.287, "high": 1.287, "low": 1.287, "close": 1.287, "volume": 470.29, "quote_volume": 605.26323, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775886960000, "open": 1.287, "high": 1.287, "low": 1.287, "close": 1.287, "volume": 194.28, "quote_volume": 250.03836, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775887020000, "open": 1.287, "high": 1.287, "low": 1.287, "close": 1.287, "volume": 101.85, "quote_volume": 131.08095, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775887080000, "open": 1.286, "high": 1.287, "low": 1.286, "close": 1.287, "volume": 30.18, "quote_volume": 38.83144, "trades": 5, "taker_buy_quote": 25.68852}, {"ts": 1775887140000, "open": 1.286, "high": 1.286, "low": 1.286, "close": 1.286, "volume": 800.5, "quote_volume": 1029.443, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775887200000, "open": 1.285, "high": 1.285, "low": 1.283, "close": 1.284, "volume": 3304.57, "quote_volume": 4243.61876, "trades": 21, "taker_buy_quote": 61.46508}, {"ts": 1775887260000, "open": 1.283, "high": 1.284, "low": 1.282, "close": 1.283, "volume": 1170.9, "quote_volume": 1501.93482, "trades": 12, "taker_buy_quote": 181.46637}, {"ts": 1775887320000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 2811.4, "quote_volume": 3607.0262, "trades": 25, "taker_buy_quote": 3587.21668}, {"ts": 1775887380000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 293.48, "quote_volume": 376.43949, "trades": 6, "taker_buy_quote": 254.20079}, {"ts": 1775887440000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 642.35, "quote_volume": 823.94741, "trades": 8, "taker_buy_quote": 583.39293}, {"ts": 1775887500000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 245.84, "quote_volume": 315.19644, "trades": 8, "taker_buy_quote": 11.40587}, {"ts": 1775887560000, "open": 1.283, "high": 1.283, "low": 1.281, "close": 1.281, "volume": 3616.98, "quote_volume": 4636.88759, "trades": 24, "taker_buy_quote": 307.67044}, {"ts": 1775887620000, "open": 1.282, "high": 1.282, "low": 1.28, "close": 1.28, "volume": 4998.82, "quote_volume": 6401.80357, "trades": 45, "taker_buy_quote": 1058.76816}, {"ts": 1775887680000, "open": 1.281, "high": 1.282, "low": 1.279, "close": 1.28, "volume": 2502.6, "quote_volume": 3203.96505, "trades": 50, "taker_buy_quote": 557.88236}, {"ts": 1775887740000, "open": 1.28, "high": 1.28, "low": 1.278, "close": 1.28, "volume": 8858.16, "quote_volume": 11334.75275, "trades": 84, "taker_buy_quote": 7763.3302}, {"ts": 1775887800000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 964.69, "quote_volume": 1234.77711, "trades": 17, "taker_buy_quote": 1201.408}, {"ts": 1775887860000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 2916.5, "quote_volume": 3733.0323, "trades": 33, "taker_buy_quote": 105.344}, {"ts": 1775887920000, "open": 1.28, "high": 1.28, "low": 1.278, "close": 1.279, "volume": 281.88, "quote_volume": 360.49025, "trades": 22, "taker_buy_quote": 180.47969}, {"ts": 1775887980000, "open": 1.278, "high": 1.278, "low": 1.276, "close": 1.277, "volume": 14607.76, "quote_volume": 18658.07068, "trades": 126, "taker_buy_quote": 4569.34348}, {"ts": 1775888040000, "open": 1.277, "high": 1.278, "low": 1.276, "close": 1.278, "volume": 13051.01, "quote_volume": 16675.69527, "trades": 52, "taker_buy_quote": 12174.93333}, {"ts": 1775888100000, "open": 1.277, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 913.58, "quote_volume": 1166.64557, "trades": 13, "taker_buy_quote": 4.99698}, {"ts": 1775888160000, "open": 1.278, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 6824.75, "quote_volume": 8719.16075, "trades": 42, "taker_buy_quote": 1636.76016}, {"ts": 1775888220000, "open": 1.277, "high": 1.281, "low": 1.277, "close": 1.281, "volume": 2053.87, "quote_volume": 2626.84645, "trades": 43, "taker_buy_quote": 483.14206}, {"ts": 1775888280000, "open": 1.28, "high": 1.28, "low": 1.277, "close": 1.278, "volume": 9313.34, "quote_volume": 11905.98897, "trades": 53, "taker_buy_quote": 6159.2669}, {"ts": 1775888340000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 165.13, "quote_volume": 211.05849, "trades": 17, "taker_buy_quote": 195.30075}, {"ts": 1775888400000, "open": 1.278, "high": 1.28, "low": 1.278, "close": 1.28, "volume": 379.67, "quote_volume": 485.55825, "trades": 16, "taker_buy_quote": 384.92853}, {"ts": 1775888460000, "open": 1.28, "high": 1.28, "low": 1.278, "close": 1.278, "volume": 458.25, "quote_volume": 586.10349, "trades": 7, "taker_buy_quote": 9.984}, {"ts": 1775888520000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 1349.74, "quote_volume": 1725.81105, "trades": 10, "taker_buy_quote": 1078.61907}, {"ts": 1775888580000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 427.39, "quote_volume": 546.52611, "trades": 3, "taker_buy_quote": 411.44151}, {"ts": 1775888640000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 168.72, "quote_volume": 215.79288, "trades": 14, "taker_buy_quote": 132.82415}, {"ts": 1775888700000, "open": 1.278, "high": 1.279, "low": 1.277, "close": 1.277, "volume": 150.63, "quote_volume": 192.50482, "trades": 9, "taker_buy_quote": 5.21832}, {"ts": 1775888760000, "open": 1.278, "high": 1.278, "low": 1.277, "close": 1.277, "volume": 5169.86, "quote_volume": 6602.10177, "trades": 24, "taker_buy_quote": 3609.92476}, {"ts": 1775888820000, "open": 1.277, "high": 1.279, "low": 1.277, "close": 1.278, "volume": 632.99, "quote_volume": 809.20058, "trades": 13, "taker_buy_quote": 597.38774}, {"ts": 1775888880000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 23.91, "quote_volume": 30.57213, "trades": 3, "taker_buy_quote": 19.37685}, {"ts": 1775888940000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 579.97, "quote_volume": 741.36398, "trades": 5, "taker_buy_quote": 207.60728}, {"ts": 1775889000000, "open": 1.279, "high": 1.279, "low": 1.278, "close": 1.278, "volume": 107.93, "quote_volume": 138.02683, "trades": 3, "taker_buy_quote": 118.03891}, {"ts": 1775889060000, "open": 1.278, "high": 1.279, "low": 1.278, "close": 1.279, "volume": 126.08, "quote_volume": 161.23943, "trades": 9, "taker_buy_quote": 139.65401}, {"ts": 1775889120000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 319.81, "quote_volume": 409.03699, "trades": 7, "taker_buy_quote": 409.03699}, {"ts": 1775889180000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 46.87, "quote_volume": 59.9936, "trades": 2, "taker_buy_quote": 59.9936}, {"ts": 1775889240000, "open": 1.28, "high": 1.281, "low": 1.279, "close": 1.279, "volume": 3824.39, "quote_volume": 4895.60762, "trades": 33, "taker_buy_quote": 4459.56187}, {"ts": 1775889300000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 50.93, "quote_volume": 65.1904, "trades": 1, "taker_buy_quote": 65.1904}, {"ts": 1775889360000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 8303.79, "quote_volume": 10628.86621, "trades": 35, "taker_buy_quote": 10628.86621}, {"ts": 1775889420000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889480000, "open": 1.28, "high": 1.282, "low": 1.28, "close": 1.281, "volume": 3340.22, "quote_volume": 4281.92763, "trades": 18, "taker_buy_quote": 4248.45126}, {"ts": 1775889540000, "open": 1.282, "high": 1.282, "low": 1.28, "close": 1.281, "volume": 15991.06, "quote_volume": 20477.70387, "trades": 35, "taker_buy_quote": 3669.57332}, {"ts": 1775889600000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 24213.1, "quote_volume": 31016.1995, "trades": 72, "taker_buy_quote": 6681.61914}, {"ts": 1775889660000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 134.57, "quote_volume": 172.38417, "trades": 1, "taker_buy_quote": 172.38417}, {"ts": 1775889720000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889780000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 462.72, "quote_volume": 592.82385, "trades": 9, "taker_buy_quote": 592.82385}, {"ts": 1775889840000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 483.6, "quote_volume": 619.8503, "trades": 5, "taker_buy_quote": 459.8534}, {"ts": 1775889900000, "open": 1.282, "high": 1.282, "low": 1.28, "close": 1.281, "volume": 682.25, "quote_volume": 874.0845, "trades": 14, "taker_buy_quote": 583.92963}, {"ts": 1775889960000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 259.4, "quote_volume": 332.2914, "trades": 6, "taker_buy_quote": 332.2914}, {"ts": 1775890020000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 9628.07, "quote_volume": 12343.29125, "trades": 55, "taker_buy_quote": 11136.00621}, {"ts": 1775890080000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 10.92, "quote_volume": 13.99944, "trades": 3, "taker_buy_quote": 13.99944}, {"ts": 1775890140000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 4.59, "quote_volume": 5.87979, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775890200000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 9.96, "quote_volume": 12.76334, "trades": 2, "taker_buy_quote": 5.87156}, {"ts": 1775890260000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890320000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890380000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 776.06, "quote_volume": 994.90892, "trades": 4, "taker_buy_quote": 994.90892}, {"ts": 1775890440000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 1864.11, "quote_volume": 2388.02953, "trades": 17, "taker_buy_quote": 134.12284}, {"ts": 1775890500000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 1963.21, "quote_volume": 2515.05409, "trades": 17, "taker_buy_quote": 2505.06229}, {"ts": 1775890560000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 96.55, "quote_volume": 123.7771, "trades": 1, "taker_buy_quote": 123.7771}, {"ts": 1775890620000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 275.95, "quote_volume": 353.74714, "trades": 7, "taker_buy_quote": 327.15358}, {"ts": 1775890680000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 44.39, "quote_volume": 56.90798, "trades": 6, "taker_buy_quote": 56.90798}, {"ts": 1775890740000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 8.0, "quote_volume": 10.248, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775890800000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 118.37, "quote_volume": 151.63197, "trades": 7, "taker_buy_quote": 101.91636}, {"ts": 1775890860000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 97.5, "quote_volume": 124.8975, "trades": 2, "taker_buy_quote": 124.8975}, {"ts": 1775890920000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 480.82, "quote_volume": 615.46235, "trades": 9, "taker_buy_quote": 16.33275}, {"ts": 1775890980000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 198.57, "quote_volume": 254.29056, "trades": 10, "taker_buy_quote": 154.94976}, {"ts": 1775891040000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 9483.44, "quote_volume": 12136.54152, "trades": 68, "taker_buy_quote": 4653.5808}, {"ts": 1775891100000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 113.46, "quote_volume": 145.2288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775891160000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 1175.36, "quote_volume": 1504.95023, "trades": 12, "taker_buy_quote": 1504.95023}, {"ts": 1775891220000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 53.88, "quote_volume": 68.9664, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775891280000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 21.37, "quote_volume": 27.36238, "trades": 4, "taker_buy_quote": 11.24718}, {"ts": 1775891340000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 74.67, "quote_volume": 95.5543, "trades": 5, "taker_buy_quote": 49.9968}, {"ts": 1775891400000, "open": 1.28, "high": 1.281, "low": 1.28, "close": 1.281, "volume": 376.88, "quote_volume": 482.43166, "trades": 15, "taker_buy_quote": 402.22686}, {"ts": 1775891460000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 66.99, "quote_volume": 85.7472, "trades": 9, "taker_buy_quote": 42.0096}, {"ts": 1775891520000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 88.84, "quote_volume": 113.7152, "trades": 5, "taker_buy_quote": 113.7152}, {"ts": 1775891580000, "open": 1.28, "high": 1.281, "low": 1.279, "close": 1.281, "volume": 1916.24, "quote_volume": 2452.83262, "trades": 17, "taker_buy_quote": 2446.9748}, {"ts": 1775891640000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 2295.32, "quote_volume": 2940.30492, "trades": 22, "taker_buy_quote": 2924.54862}, {"ts": 1775891700000, "open": 1.281, "high": 1.282, "low": 1.28, "close": 1.281, "volume": 7217.26, "quote_volume": 9245.45224, "trades": 25, "taker_buy_quote": 464.02634}, {"ts": 1775891760000, "open": 1.281, "high": 1.281, "low": 1.28, "close": 1.28, "volume": 1265.62, "quote_volume": 1620.2852, "trades": 20, "taker_buy_quote": 671.0495}, {"ts": 1775891820000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 25.64, "quote_volume": 32.8192, "trades": 2, "taker_buy_quote": 32.8192}, {"ts": 1775891880000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 203.26, "quote_volume": 260.15404, "trades": 4, "taker_buy_quote": 236.16}, {"ts": 1775891940000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 3597.65, "quote_volume": 4601.85811, "trades": 28, "taker_buy_quote": 593.6128}, {"ts": 1775892000000, "open": 1.28, "high": 1.28, "low": 1.278, "close": 1.279, "volume": 40490.68, "quote_volume": 51768.49313, "trades": 92, "taker_buy_quote": 9344.47772}, {"ts": 1775892060000, "open": 1.278, "high": 1.279, "low": 1.275, "close": 1.277, "volume": 66912.24, "quote_volume": 85416.93062, "trades": 198, "taker_buy_quote": 11853.9213}, {"ts": 1775892120000, "open": 1.277, "high": 1.277, "low": 1.275, "close": 1.277, "volume": 47016.31, "quote_volume": 59973.39866, "trades": 166, "taker_buy_quote": 18445.54931}, {"ts": 1775892180000, "open": 1.278, "high": 1.28, "low": 1.278, "close": 1.28, "volume": 3011.0, "quote_volume": 3848.4655, "trades": 35, "taker_buy_quote": 2193.62164}, {"ts": 1775892240000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 1772.11, "quote_volume": 2266.54301, "trades": 13, "taker_buy_quote": 228.16234}, {"ts": 1775892300000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 1389.2, "quote_volume": 1777.0365, "trades": 7, "taker_buy_quote": 1768.09629}, {"ts": 1775892360000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 2317.68, "quote_volume": 2964.31272, "trades": 15, "taker_buy_quote": 2954.59232}, {"ts": 1775892420000, "open": 1.279, "high": 1.279, "low": 1.279, "close": 1.279, "volume": 1152.52, "quote_volume": 1474.07308, "trades": 13, "taker_buy_quote": 227.72595}, {"ts": 1775892480000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.279, "volume": 679.57, "quote_volume": 869.1931, "trades": 9, "taker_buy_quote": 805.83144}, {"ts": 1775892540000, "open": 1.279, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 700.06, "quote_volume": 896.06447, "trades": 15, "taker_buy_quote": 896.06447}, {"ts": 1775892600000, "open": 1.28, "high": 1.28, "low": 1.279, "close": 1.28, "volume": 1480.9, "quote_volume": 1895.4332, "trades": 14, "taker_buy_quote": 897.8048}, {"ts": 1775892660000, "open": 1.28, "high": 1.28, "low": 1.28, "close": 1.28, "volume": 1098.62, "quote_volume": 1406.2336, "trades": 5, "taker_buy_quote": 1406.2336}, {"ts": 1775892720000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 9709.8, "quote_volume": 12444.67269, "trades": 41, "taker_buy_quote": 9039.60858}, {"ts": 1775892780000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 302.93, "quote_volume": 388.34534, "trades": 6, "taker_buy_quote": 374.35682}, {"ts": 1775892840000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 4302.99, "quote_volume": 5516.24855, "trades": 30, "taker_buy_quote": 4640.42976}, {"ts": 1775892900000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 1612.5, "quote_volume": 2067.2035, "trades": 22, "taker_buy_quote": 1145.44136}, {"ts": 1775892960000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 977.3, "quote_volume": 1252.88076, "trades": 14, "taker_buy_quote": 15.7686}, {"ts": 1775893020000, "open": 1.282, "high": 1.282, "low": 1.28, "close": 1.281, "volume": 7272.48, "quote_volume": 9319.1044, "trades": 44, "taker_buy_quote": 1331.35611}, {"ts": 1775893080000, "open": 1.281, "high": 1.283, "low": 1.281, "close": 1.283, "volume": 848.17, "quote_volume": 1087.15208, "trades": 12, "taker_buy_quote": 763.63553}, {"ts": 1775893140000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 2498.85, "quote_volume": 3206.02455, "trades": 17, "taker_buy_quote": 3206.02455}, {"ts": 1775893200000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893260000, "open": 1.283, "high": 1.284, "low": 1.283, "close": 1.284, "volume": 297.97, "quote_volume": 382.5821, "trades": 8, "taker_buy_quote": 367.98156}, {"ts": 1775893320000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 871.16, "quote_volume": 1117.69828, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775893380000, "open": 1.283, "high": 1.283, "low": 1.283, "close": 1.283, "volume": 3.89, "quote_volume": 4.99087, "trades": 1, "taker_buy_quote": 4.99087}, {"ts": 1775893440000, "open": 1.282, "high": 1.283, "low": 1.282, "close": 1.283, "volume": 691.23, "quote_volume": 886.16216, "trades": 5, "taker_buy_quote": 6.7999}, {"ts": 1775893500000, "open": 1.283, "high": 1.283, "low": 1.282, "close": 1.282, "volume": 2684.87, "quote_volume": 3442.12019, "trades": 13, "taker_buy_quote": 149.91855}, {"ts": 1775893560000, "open": 1.281, "high": 1.283, "low": 1.28, "close": 1.282, "volume": 18918.62, "quote_volume": 24250.36536, "trades": 75, "taker_buy_quote": 21745.37742}, {"ts": 1775893620000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 37.91, "quote_volume": 48.58832, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775893680000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 1842.42, "quote_volume": 2361.79549, "trades": 22, "taker_buy_quote": 2015.91936}, {"ts": 1775893740000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 1491.89, "quote_volume": 1911.89112, "trades": 6, "taker_buy_quote": 999.99846}, {"ts": 1775893800000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 75.0, "quote_volume": 96.075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775893860000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 1203.07, "quote_volume": 1541.31329, "trades": 8, "taker_buy_quote": 231.55484}, {"ts": 1775893920000, "open": 1.281, "high": 1.281, "low": 1.281, "close": 1.281, "volume": 764.29, "quote_volume": 979.05549, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775893980000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 10.92, "quote_volume": 13.99944, "trades": 2, "taker_buy_quote": 13.99944}, {"ts": 1775894040000, "open": 1.281, "high": 1.282, "low": 1.281, "close": 1.282, "volume": 2761.54, "quote_volume": 3539.27921, "trades": 31, "taker_buy_quote": 3384.27821}, {"ts": 1775894100000, "open": 1.282, "high": 1.282, "low": 1.281, "close": 1.281, "volume": 6876.22, "quote_volume": 8813.98114, "trades": 54, "taker_buy_quote": 4089.86204}, {"ts": 1775894160000, "open": 1.282, "high": 1.282, "low": 1.282, "close": 1.282, "volume": 2299.92, "quote_volume": 2948.49744, "trades": 9, "taker_buy_quote": 2948.49744}]